[1301 東証1部] 極洋 日足 時系列データ

[1301 東証1部] 極洋 (水産・農林業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-283130.003130.003110.003125.00790024651000
2017-07-273085.003145.003085.003130.003200099839500
2017-07-263105.003120.003085.003100.001360042111000
2017-07-253110.003125.003095.003110.001450045080500
2017-07-243130.003130.003105.003125.001390043355000
2017-07-213105.003125.003095.003125.001760054816000
2017-07-203090.003105.003070.003105.003080095049500
2017-07-193065.003100.003060.003075.002220068357500
2017-07-183060.003080.003050.003060.002960090678000
2017-07-143085.003095.003075.003075.001260038881500
2017-07-133105.003110.003090.003090.001160035914000
2017-07-123130.003130.003090.003095.001730053715500
2017-07-113120.003140.003100.003140.002470077217500
2017-07-103120.003130.003095.003110.001950060690000
2017-07-073125.003130.003085.003110.0038700120252500
2017-07-063160.003160.003100.003115.0040800127673500
2017-07-053110.003135.003105.003130.002540079304500
2017-07-043140.003140.003110.003130.0039200122502000
2017-07-033105.003125.003095.003125.0045300141081000
2017-06-303050.003090.003030.003090.0033600102754000
2017-06-293080.003080.003050.003060.002510076861000
2017-06-283110.003115.003065.003070.001720053048500
2017-06-273080.003115.003050.003110.0033100101928500
2017-06-263105.003120.003085.003085.001690052465000
2017-06-233160.003160.003110.003125.0032300100990000
2017-06-223220.003225.003180.003185.003000095916500
2017-06-213185.003215.003175.003205.0068000217814000
2017-06-203175.003190.003160.003185.0050700161201500
2017-06-193125.003175.003120.003150.0040700128396500
2017-06-163130.003140.003110.003130.002580080734000
2017-06-153095.003130.003090.003110.003130097511000
2017-06-143110.003125.003095.003095.002010062475000
2017-06-133095.003130.003090.003110.002470076878500
2017-06-123070.003115.003040.003110.003000092557500
2017-06-093090.003090.003045.003055.0036800112998000
2017-06-083065.003115.003055.003090.0047700147484000
2017-06-073060.003070.003040.003050.002150065626000
2017-06-063080.003080.003050.003060.002280069949000
2017-06-053035.003075.003035.003065.001700052003500
2017-06-023080.003080.003040.003060.003220098579500
2017-06-013070.003075.003045.003055.001410043133000
2017-05-313010.003070.003010.003055.002890088218000
2017-05-303055.003065.003005.003025.002310069908000
2017-05-293075.003085.003060.003065.001570048205500
2017-05-263120.003120.003075.003080.002070063967000
2017-05-253175.003175.003115.003130.002360074116000
2017-05-243150.003175.003150.003175.0047500150252000
2017-05-233145.003155.003135.003140.0044800140948500
2017-05-223105.003145.003100.003145.0052200163019500
2017-05-193080.003100.003060.003100.0040000123369000
2017-05-183040.003085.003020.003085.0056400172695500
2017-05-173040.003075.003030.003075.0046100140832500
2017-05-163050.003065.003025.003060.0043500132499500
2017-05-153010.003040.002960.003040.0048800146361100
2017-05-123050.003070.002974.003010.0054000163052100
2017-05-112995.003040.002972.003040.0069900210633500
2017-05-102965.002996.002965.002990.0045600136212000
2017-05-092985.002987.002964.002969.002710080595800
2017-05-082973.002987.002961.002985.0035700106391600
2017-05-022941.002950.002931.002945.002850083896800
2017-05-012930.002948.002919.002935.002380069716700
2017-04-282939.002953.002922.002935.002340068700800
2017-04-272940.002951.002933.002951.001850054463100
2017-04-262918.002943.002916.002935.0039300115297200
2017-04-252936.002936.002908.002913.002110061570200
2017-04-242900.002920.002875.002919.003160091750300
2017-04-212890.002890.002871.002888.001750050442200
2017-04-202900.002919.002866.002871.002700077916800
2017-04-192880.002899.002880.002897.003200092538400
2017-04-182890.002890.002859.002880.002720078217700
2017-04-172860.002903.002859.002896.002340067543900
2017-04-142880.002888.002853.002860.001940055561600
2017-04-132861.002898.002860.002883.0042400121973600
2017-04-122905.002908.002873.002895.002990086442600
2017-04-112906.002928.002905.002911.002180063498200
2017-04-102931.002947.002915.002926.002650077544900
2017-04-072960.002980.002942.002944.003150093086700
2017-04-062980.002994.002941.002942.0034600102397700
2017-04-053015.003030.002994.003005.0035800107724500
2017-04-043005.003020.002983.003010.0077200231800900
2017-04-032946.003025.002942.003010.0080800241574400
2017-03-312948.002996.002936.002936.0062300184253500
2017-03-303005.003010.002936.002942.00104000308634300
2017-03-293050.003065.002999.003010.00166400502812200
2017-03-283120.003150.003110.003115.00188500588978000
2017-03-273125.003135.003110.003120.0089300278915500
2017-03-243115.003140.003115.003125.0062700196116000
2017-03-233130.003150.003110.003115.0078900246587000
2017-03-223155.003175.003145.003150.0072800229872500
2017-03-213180.003205.003175.003185.0074200236838500
2017-03-173170.003195.003165.003195.0061400195462500
2017-03-163130.003170.003110.003160.0055200173747000
2017-03-153210.003210.003135.003140.0097200307497000
2017-03-143180.003200.003160.003200.0075700241024500
2017-03-133135.003180.003125.003165.0074000233664500
2017-03-103165.003175.003110.003135.00110700348259500
2017-03-093135.003175.003130.003155.0096100303127000
2017-03-083100.003145.003095.003135.0077800242908500
2017-03-073120.003150.003105.003115.0078700246326500
2017-03-063050.003125.003050.003110.00117300363528000
2017-03-033030.003045.003020.003040.0045200137242000
2017-03-023030.003035.003015.003020.0052500158918500
2017-03-012984.003015.002977.003015.0077000231228800
2017-02-282963.002985.002949.002971.0045400135080600
2017-02-272950.002978.002931.002946.0051600152480900
2017-02-242923.002946.002919.002945.003240095136500
2017-02-232903.002939.002903.002928.003010088018400
2017-02-222900.002937.002895.002927.0054500159091800
2017-02-212853.002883.002850.002882.0035900103094500
2017-02-202838.002855.002831.002851.0035700101617500
2017-02-172825.002833.002811.002826.002660075128900
2017-02-162829.002841.002825.002825.002770078431300
2017-02-152820.002826.002807.002824.003460097564000
2017-02-142783.002818.002776.002801.0047200132109500
2017-02-132760.002789.002756.002782.003590099613400
2017-02-102737.002750.002737.002745.002840077907100
2017-02-092725.002747.002725.002737.001820049799300
2017-02-082726.002737.002725.002737.001650045054400
2017-02-072725.002736.002724.002731.001860050774300
2017-02-062733.002735.002718.002725.001780048513200
2017-02-032722.002733.002720.002720.001630044393300
2017-02-022735.002736.002725.002729.001700046419700
2017-02-012717.002735.002717.002735.001660045284300
2017-01-312730.002731.002715.002722.001610043832900
2017-01-302726.002734.002725.002734.001650045041400
2017-01-272739.002739.002726.002727.001910052181000
2017-01-262738.002739.002729.002733.001620044312200
2017-01-252732.002737.002724.002731.001510041220700
2017-01-242718.002728.002718.002727.002130057972300
2017-01-232730.002731.002712.002720.001260034273000
2017-01-202724.002737.002705.002737.002600070876800
2017-01-192694.002717.002694.002699.001320035677200
2017-01-182689.002695.002681.002694.001210032527700
2017-01-172702.002704.002682.002686.001840049460600
2017-01-162725.002725.002696.002704.002010054397900
2017-01-132707.002730.002707.002722.001940052761500
2017-01-122745.002747.002703.002731.002870078348500
2017-01-112748.002752.002737.002745.00930025523400
2017-01-102745.002754.002735.002748.002420066437100
2017-01-062734.002744.002720.002740.001990054482100
2017-01-052743.002747.002735.002738.001790049058200
2017-01-042734.002755.002730.002742.003140086163600
2016-12-302701.002733.002698.002730.002360064257200
2016-12-292724.002725.002700.002711.001850050130600
2016-12-282719.002725.002706.002725.001710046464200
2016-12-272739.002740.002720.002722.001610043927900
2016-12-262725.002739.002724.002734.001410038520200
2016-12-222727.002729.002720.002729.001560042518900
2016-12-212736.002745.002724.002731.001650045131600
2016-12-202725.002739.002715.002733.003180086682900
2016-12-192727.002736.002706.002715.003660099506500
2016-12-162729.002730.002704.002726.003450093771100
2016-12-152730.002746.002724.002729.002100057346100
2016-12-142748.002748.002720.002727.003010082255300
2016-12-132700.002748.002700.002744.0049300134795500
2016-12-122670.002700.002665.002696.002920078425800
2016-12-092658.002668.002645.002667.003020080285200
2016-12-082672.002672.002658.002661.003520093714900
2016-12-072674.002691.002660.002663.001730046182600
2016-12-062660.002675.002658.002665.001920051141900
2016-12-052665.002675.002658.002665.001650043944500
2016-12-022713.002713.002670.002678.001300034907500
2016-12-012715.002716.002688.002697.002230060326100
2016-11-302715.002716.002703.002703.001870050629100
2016-11-292690.002718.002690.002718.002240060662400
2016-11-282700.002705.002686.002705.001770047706300
2016-11-252678.002690.002662.002687.002760073925600
2016-11-242661.002679.002659.002677.002010053722000
2016-11-222677.002677.002655.002659.001340035672700
2016-11-212670.002678.002660.002662.001690045080800
2016-11-182654.002664.002636.002643.001800047648000
2016-11-172632.002651.002630.002651.002030053633600
2016-11-162629.002645.002628.002632.002070054505900
2016-11-152638.002640.002627.002633.001480038967000
2016-11-142648.002649.002631.002638.001430037750400
2016-11-112638.002645.002626.002627.002170057105600
2016-11-102638.002655.002629.002631.003020079613300
2016-11-092641.002643.002590.002600.0048200125931700
2016-11-082633.002643.002632.002633.002290060325600
2016-11-072697.002697.002630.002633.0039900105657600
2016-11-042765.002767.002686.002697.003150085688600
2016-11-022763.002766.002746.002760.001840050772200
2016-11-012751.002767.002751.002763.001490041148100
2016-10-312753.002769.002740.002763.002020055658000
2016-10-282770.002776.002751.002765.0053500147895700
2016-10-272764.002775.002756.002767.001660045921400
2016-10-262760.002778.002755.002769.001680046468700
2016-10-252780.002780.002765.002770.001220033818500
2016-10-242749.002775.002749.002774.001160032071700
2016-10-212768.002770.002745.002748.001080029784000
2016-10-202780.002785.002768.002773.001770049129700
2016-10-192770.002778.002753.002773.002280063146400
2016-10-182756.002756.002737.002755.001410038774900
2016-10-172749.002761.002734.002743.001470040385000
2016-10-142730.002756.002730.002743.001600043890700
2016-10-132712.002729.002710.002728.001120030449300
2016-10-122710.002727.002710.002712.001010027437300
2016-10-112711.002734.002710.002720.001820049472400
2016-10-072756.002757.002707.002718.001650045022600
2016-10-062765.002770.002754.002765.001660045922200
2016-10-052767.002769.002760.002764.001490041198200
2016-10-042751.002769.002751.002767.002040056369000
2016-10-032750.002768.002745.002757.001770048735500
2016-09-302747.002750.002725.002744.001410038649100
2016-09-292738.002770.002738.002750.003630099752700
2016-09-282740.002740.002716.002734.001440039314700
2016-09-27269.00273.00269.00272.0017000046089000
2016-09-26270.00271.00270.00270.008200022164000
2016-09-23270.00271.00269.00271.0014900040238000
2016-09-21270.00272.00268.00272.0013100035491000
2016-09-20270.00271.00269.00271.0010600028658000
2016-09-16266.00271.00265.00271.0013400036080000
2016-09-15268.00268.00266.00266.004700012526000
2016-09-14267.00269.00267.00269.006300016853000
2016-09-13269.00269.00268.00269.004400011826000
2016-09-12266.00269.00266.00268.007100018971000
2016-09-09269.00271.00268.00268.0011900032027000
2016-09-08270.00271.00269.00271.0013700037012000
2016-09-07269.00271.00268.00271.0017100046137000
2016-09-06263.00270.00263.00270.0023000061514000
2016-09-05265.00266.00263.00263.0011700030965000
2016-09-02264.00266.00263.00265.0012400032828000
2016-09-01263.00264.00262.00264.007400019453000
2016-08-31260.00262.00260.00262.004700012280000
2016-08-30262.00262.00260.00261.007000018285000
2016-08-29262.00263.00261.00262.005400014144000
2016-08-26260.00262.00260.00261.0010300026859000
2016-08-25261.00262.00261.00261.004400011506000
2016-08-24262.00262.00261.00262.00370009685000
2016-08-23261.00262.00261.00261.0010900028498000
2016-08-22261.00261.00260.00261.007900020591000
2016-08-19261.00262.00260.00261.006300016441000
2016-08-18260.00262.00260.00260.009200023955000
2016-08-17260.00262.00260.00260.008900023191000
2016-08-16261.00264.00260.00261.0015300040014000
2016-08-15265.00265.00262.00263.005300013972000
2016-08-12267.00267.00266.00266.007600020246000
2016-08-10263.00267.00263.00267.0011200029801000
2016-08-09265.00265.00263.00265.0013100034599000
2016-08-08261.00266.00261.00266.0016300042968000
2016-08-05261.00262.00259.00260.008900023194000
2016-08-04261.00262.00260.00261.004800012517000
2016-08-03262.00262.00260.00260.005800015140000
2016-08-02264.00265.00262.00263.004700012381000
2016-08-01263.00264.00262.00264.003900010263000
2016-07-29263.00265.00262.00265.006700017638000
2016-07-28263.00264.00262.00263.007300019197000
2016-07-27265.00265.00263.00263.005100013481000
2016-07-26266.00266.00264.00265.009700025743000
2016-07-25264.00266.00264.00266.006100016175000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog