[1379 東証1部] ホクト 日足 時系列データ

[1379 東証1部] ホクト (水産・農林業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-211950.001976.001946.001969.0086200169581300
2017-09-201942.001950.001939.001946.0070600137269300
2017-09-191940.001944.001933.001942.0091200176851600
2017-09-151940.001941.001918.001931.0079800153774100
2017-09-141945.001952.001941.001941.0055600108228100
2017-09-131941.001949.001934.001948.005040097982700
2017-09-121932.001935.001923.001932.004680090348800
2017-09-111912.001927.001910.001920.005050096917600
2017-09-081919.001931.001906.001912.0074200142054400
2017-09-071919.001924.001912.001919.0061700118336500
2017-09-061910.001916.001906.001912.0064700123676800
2017-09-051944.001944.001921.001922.0069900134942400
2017-09-041968.001970.001942.001944.0054800106964500
2017-09-011978.001978.001957.001964.0065700129058400
2017-08-311979.001980.001967.001969.0075200148457600
2017-08-301958.001982.001955.001976.00108000212832200
2017-08-291950.001959.001941.001952.004520088132200
2017-08-281947.001954.001940.001951.0063300123345100
2017-08-251936.001943.001930.001935.004140080113700
2017-08-241944.001944.001934.001935.0052300101340300
2017-08-231962.001968.001946.001946.0069600136023500
2017-08-221956.001958.001942.001951.00102300199554200
2017-08-211930.001961.001930.001945.00148600289293500
2017-08-181922.001930.001917.001928.00104900201837900
2017-08-171920.001926.001913.001925.0075400144907500
2017-08-161904.001920.001904.001912.0078900150943400
2017-08-151914.001914.001896.001901.00154000292824000
2017-08-141919.001924.001902.001902.00134000255398700
2017-08-101920.001928.001918.001927.0078700151413500
2017-08-091925.001928.001911.001922.0093400179183200
2017-08-081931.001936.001922.001930.0066100127451800
2017-08-071926.001931.001917.001931.00115800222913100
2017-08-041942.001943.001921.001925.00153600296198400
2017-08-031965.001971.001923.001941.00222700432121400
2017-08-021984.001984.001967.001972.0065000128301000
2017-08-011967.001982.001961.001980.0085200168265500
2017-07-311981.001982.001965.001967.0073800145655100
2017-07-281969.001981.001965.001981.0091700181171400
2017-07-271955.001979.001947.001964.00164500323133000
2017-07-261950.001954.001941.001953.0098000190904400
2017-07-251950.001961.001945.001955.0070600137863400
2017-07-241955.001955.001945.001955.00117600229286200
2017-07-211958.001959.001952.001956.0072000140812300
2017-07-201960.001964.001954.001961.0076400149685500
2017-07-191965.001965.001951.001960.00116200227274800
2017-07-181961.001965.001954.001965.00127000248831800
2017-07-141965.001968.001953.001962.0079900156654700
2017-07-131980.001980.001955.001960.00124800244969200
2017-07-121973.001979.001967.001976.0056700111874500
2017-07-111976.001979.001963.001977.0070500138966000
2017-07-101985.001985.001965.001969.0054400107238700
2017-07-071982.001985.001966.001967.0077000151937900
2017-07-061982.002003.001978.001989.0084400168074800
2017-07-051985.001995.001972.001995.0082300163115400
2017-07-041995.001995.001976.001985.0073100144973000
2017-07-031976.001995.001973.001985.0098700195963900
2017-06-301977.001979.001961.001975.00103600204048800
2017-06-291970.001984.001967.001984.0090600178916000
2017-06-281984.001985.001970.001973.0066500131337400
2017-06-271981.001990.001973.001982.0070000138623700
2017-06-261979.001982.001968.001978.0082200162554300
2017-06-231969.001970.001956.001969.00105400206990100
2017-06-221989.001989.001955.001956.00193500381033200
2017-06-211996.002000.001988.001989.00115000229038400
2017-06-202004.002008.001993.001998.0088700177314300
2017-06-192001.002013.001995.002000.0055800111671600
2017-06-161991.002006.001988.001998.0081900163629400
2017-06-152001.002009.001981.001986.00158300315185500
2017-06-142012.002020.001995.001997.00149700299599700
2017-06-132015.002027.002011.002012.0064100129208000
2017-06-122020.002035.002012.002018.0060800122962500
2017-06-092022.002047.002014.002021.00124300252307600
2017-06-082041.002041.002010.002013.00121600245771600
2017-06-072030.002039.002023.002039.0065900133947800
2017-06-062057.002062.002033.002039.0064800132350400
2017-06-052040.002057.002032.002047.004690095887200
2017-06-022034.002045.002021.002040.0056700115501500
2017-06-012005.002027.002004.002027.0054800110633000
2017-05-312005.002017.002000.002007.0074700149849100
2017-05-302020.002023.002001.002005.0099300199357000
2017-05-292045.002045.002023.002023.003160064191700
2017-05-262050.002050.002026.002026.004050082312600
2017-05-252046.002055.002040.002040.003570073018400
2017-05-242063.002065.002046.002051.003270067158700
2017-05-232045.002062.002035.002048.0063500130116800
2017-05-222024.002061.002018.002047.0077100157753700
2017-05-192044.002045.002022.002032.0070700143481900
2017-05-182034.002041.002016.002039.0083100168749600
2017-05-172052.002063.002035.002061.0096400197868500
2017-05-162050.002064.002042.002052.0087500179537600
2017-05-152065.002088.002034.002038.00193300396161600
2017-05-122166.002166.002140.002157.004000086095400
2017-05-112170.002172.002158.002170.004090088607600
2017-05-102168.002177.002159.002170.0049500107219600
2017-05-092162.002182.002153.002170.0083500181182400
2017-05-082123.002165.002120.002165.00114800246890200
2017-05-022100.002122.002092.002103.0051200107972500
2017-05-012071.002092.002071.002086.003140065497400
2017-04-282108.002108.002081.002092.003080064408500
2017-04-272087.002117.002087.002108.004690098794000
2017-04-262087.002109.002083.002108.0059700125393000
2017-04-252065.002091.002055.002087.0053000110218200
2017-04-242048.002075.002045.002067.0070800145993700
2017-04-212039.002053.002027.002048.0052900108018300
2017-04-202040.002040.002006.002030.0050800102681000
2017-04-192019.002030.002009.002018.0076500154396300
2017-04-182044.002047.002022.002030.004100083254100
2017-04-172010.002042.002010.002034.003580072826700
2017-04-142033.002035.002007.002010.004500090809200
2017-04-132040.002044.002030.002034.0051500104864800
2017-04-122049.002054.002028.002048.0062900128523900
2017-04-112058.002065.002047.002053.0078900162094400
2017-04-102133.002141.002070.002096.00106800223954100
2017-04-072076.002140.002071.002133.00192200406575100
2017-04-062092.002094.002041.002042.0065900135454100
2017-04-052055.002098.002046.002092.00100200208916100
2017-04-042054.002070.002038.002055.0089700184348900
2017-04-032032.002069.002028.002047.0092200189219900
2017-03-312055.002055.002007.002007.0069500140969400
2017-03-302055.002063.002051.002055.0049300101396500
2017-03-292081.002090.002048.002063.00133900276355100
2017-03-282111.002138.002110.002128.00197400418885700
2017-03-272120.002122.002102.002103.00121100255725000
2017-03-242120.002128.002115.002126.00120800256365600
2017-03-232130.002140.002118.002125.00107300228051100
2017-03-222152.002152.002123.002132.00116800249616900
2017-03-212167.002173.002146.002166.0078400169736200
2017-03-172165.002168.002141.002156.00115700249104000
2017-03-162183.002183.002161.002176.0070500153157100
2017-03-152200.002201.002181.002188.0060100131577900
2017-03-142214.002227.002205.002208.0076400169337900
2017-03-132210.002214.002200.002214.003620079969400
2017-03-102203.002210.002186.002210.0073400161822500
2017-03-092184.002185.002162.002165.0054000117201100
2017-03-082190.002193.002177.002184.0046000100361400
2017-03-072191.002196.002185.002190.003570078256800
2017-03-062208.002208.002189.002194.003930086308100
2017-03-032217.002217.002197.002208.0049600109377800
2017-03-022198.002219.002197.002217.0076200168343100
2017-03-012172.002178.002156.002178.0054800118777100
2017-02-282179.002195.002173.002173.0070200153269100
2017-02-272173.002179.002151.002165.004280092699700
2017-02-242179.002197.002174.002185.004360095415000
2017-02-232164.002187.002164.002186.0045900100119500
2017-02-222151.002170.002146.002164.0050600109345800
2017-02-212137.002154.002128.002149.003080065987500
2017-02-202159.002159.002121.002136.0075800161733100
2017-02-172154.002167.002137.002167.0089100191680000
2017-02-162159.002175.002150.002162.0085400184564200
2017-02-152156.002164.002142.002153.0078000167707200
2017-02-142180.002194.002160.002160.0091600199420200
2017-02-132156.002187.002152.002179.0078500170358100
2017-02-102142.002160.002136.002153.0066900143751300
2017-02-092135.002135.002112.002130.004560097006600
2017-02-082134.002137.002110.002137.0052800112299500
2017-02-072126.002147.002109.002131.0082600175946600
2017-02-062110.002157.002105.002126.00108200230921300
2017-02-032034.002129.002033.002110.00156400328861100
2017-02-022060.002070.002035.002043.004670095607500
2017-02-012038.002057.002031.002046.0078200159727400
2017-01-312036.002056.002036.002043.0075600154519700
2017-01-302044.002069.002027.002051.0051300104843700
2017-01-272039.002041.002021.002028.0064900131566000
2017-01-262048.002049.002026.002034.0051000103832000
2017-01-252034.002040.002012.002020.003610072903800
2017-01-242011.002022.002004.002012.0070000140891100
2017-01-232056.002056.002011.002011.0069700140829200
2017-01-202043.002056.002031.002053.0058000118762500
2017-01-192030.002095.002030.002076.0057500118862600
2017-01-182022.002037.002014.002030.004760096340200
2017-01-172039.002045.002023.002024.0056800115271800
2017-01-162076.002077.002039.002049.0051900106653400
2017-01-132061.002093.002061.002077.0050100104175600
2017-01-122110.002110.002068.002094.0091500191166100
2017-01-112144.002151.002105.002109.0079700169022100
2017-01-102138.002138.002107.002120.0055400117551500
2017-01-062121.002145.002120.002139.0059100126128400
2017-01-052135.002135.002111.002128.0089200189358600
2017-01-042105.002147.002101.002143.0077300164983400
2016-12-302100.002113.002071.002109.0065800138285500
2016-12-292125.002128.002102.002117.0069200146299500
2016-12-282156.002156.002134.002149.003440073859100
2016-12-272153.002170.002153.002156.003700079937800
2016-12-262123.002163.002123.002154.004590098578500
2016-12-222123.002130.002107.002130.003210068080200
2016-12-212166.002168.002123.002127.004080087536200
2016-12-202130.002168.002126.002166.00109500235352500
2016-12-192118.002148.002113.002134.0079000168606800
2016-12-162114.002132.002104.002119.0059900127158200
2016-12-152100.002118.002093.002103.0052300110102900
2016-12-142130.002155.002095.002104.00103100218164600
2016-12-132030.002136.002030.002124.00170000356005100
2016-12-121998.002027.001995.002027.00104700210519100
2016-12-091994.002001.001981.001988.00119400237455100
2016-12-082010.002016.001995.002009.0066200132634500
2016-12-072002.002009.001994.002009.004990099969900
2016-12-062000.002009.001995.002002.0067700135533000
2016-12-052000.002001.001977.001988.0057900115147200
2016-12-022009.002009.001983.001998.0057500114795200
2016-12-012024.002034.002008.002010.0061900125093700
2016-11-301991.002018.001984.002009.0078000156616700
2016-11-291995.002006.001981.001989.0061300121883700
2016-11-281983.001997.001976.001995.0062400124033600
2016-11-251981.001983.001968.001973.0058300115106200
2016-11-241995.001995.001967.001971.0056600111835400
2016-11-221989.001992.001969.001969.0052200103126100
2016-11-211980.001987.001972.001975.004580090624400
2016-11-182000.002000.001962.001969.0060600119566900
2016-11-172000.002000.001960.001980.0061700122080500
2016-11-162003.002013.001991.002001.0055300110566700
2016-11-152000.002024.001993.002012.0094000189052900
2016-11-141973.001989.001960.001986.0061500121859800
2016-11-111980.001994.001929.001941.0096800188296900
2016-11-101976.002007.001958.001971.00109000215184600
2016-11-092018.002030.001925.001939.0081200160090000
2016-11-082002.002018.001999.002007.004430088900100
2016-11-072042.002042.001992.002001.0086000172790000
2016-11-042040.002040.001992.002030.0071900145258000
2016-11-022069.002069.002036.002049.0081800167416200
2016-11-012044.002071.002028.002070.00118700243913800
2016-10-311960.002044.001960.002044.00161300324563700
2016-10-281948.001962.001931.001949.0064000124518100
2016-10-271934.001956.001934.001943.0056600110020500
2016-10-261952.001952.001901.001934.00123800238470200
2016-10-251967.001981.001957.001957.0097900192371300
2016-10-241945.001967.001943.001967.0063700124688900
2016-10-211927.001944.001920.001943.0052800102265400
2016-10-201910.001939.001910.001919.0086300165914400
2016-10-191899.001908.001895.001907.004690089256100
2016-10-181875.001899.001874.001899.0065600124136400
2016-10-171872.001872.001861.001871.005220097453300
2016-10-141871.001879.001861.001872.004900091667300
2016-10-131855.001874.001855.001869.004960092550100
2016-10-121863.001872.001853.001856.003540065932300
2016-10-111857.001869.001848.001866.003800070782900
2016-10-071860.001866.001846.001855.003850071410300
2016-10-061875.001885.001861.001874.004640087036400
2016-10-051861.001873.001850.001867.005270098363000
2016-10-041859.001860.001841.001854.005100094548600
2016-10-031848.001857.001837.001841.004530083706300
2016-09-301818.001838.001815.001816.004440080916500
2016-09-291844.001859.001825.001828.0061500113080900
2016-09-281848.001851.001804.001831.0073600134390700
2016-09-271830.001844.001812.001844.0070700129236800
2016-09-261848.001862.001838.001850.004170077272700
2016-09-231829.001848.001819.001848.0057700105989100
2016-09-211803.001824.001789.001824.0064900117367500
2016-09-201783.001804.001772.001794.0079700142803400
2016-09-161794.001802.001781.001781.0058500104501900
2016-09-151800.001800.001782.001794.0064300115188900

   ※ 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