[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 
2017-05-292045.002045.002023.002023.003160064191700
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
2016-09-141806.001811.001800.001800.003860069584200
2016-09-131822.001830.001805.001806.004660084429900
2016-09-121818.001825.001801.001820.0057900105112800
2016-09-091816.001831.001816.001820.0061500112075200
2016-09-081843.001845.001812.001819.0055400101038000
2016-09-071850.001851.001837.001842.003980073384100
2016-09-061838.001860.001837.001852.005230096891200
2016-09-051818.001857.001816.001840.0070500129855200
2016-09-021822.001831.001804.001805.003440062326000
2016-09-011785.001830.001780.001829.00105400190899500
2016-08-311785.001787.001761.001768.00118400209308600
2016-08-301790.001795.001782.001785.003520062965500
2016-08-291794.001801.001782.001790.003780067653400
2016-08-261796.001796.001776.001777.004860086584200
2016-08-251786.001799.001786.001796.003470062268600
2016-08-241800.001800.001778.001786.004300076806700
2016-08-231780.001798.001775.001788.005550099100400
2016-08-221784.001785.001771.001777.005270093600200
2016-08-191800.001801.001777.001780.0075700135332700
2016-08-181810.001813.001801.001802.004260076875100
2016-08-171815.001815.001801.001810.0072600131192100
2016-08-161867.001867.001816.001816.0073200134055200
2016-08-151897.001898.001865.001872.002890054158600
2016-08-121856.001897.001845.001896.0088700166561400
2016-08-101842.001857.001829.001839.0062700115555400
2016-08-091823.001844.001820.001828.005270096447900
2016-08-081832.001846.001810.001824.004260077637600
2016-08-051790.001835.001783.001831.0084800153731400
2016-08-041799.001800.001760.001790.00110000195601400
2016-08-031862.001876.001790.001790.00211000382224200
2016-08-021880.001894.001877.001885.003500065997800
2016-08-011890.001891.001861.001880.0075100140709300
2016-07-291887.001909.001874.001909.004430083680200
2016-07-281910.001910.001878.001890.005010094553300
2016-07-271897.001913.001885.001900.0062400118581100
2016-07-261913.001916.001879.001883.0082000154873700
2016-07-251903.001919.001889.001913.005180098990100
2016-07-221912.001912.001888.001905.005020095193800
2016-07-211925.001925.001900.001911.004250081155700
2016-07-201908.001913.001893.001910.004320082184000
2016-07-191931.001931.001901.001918.0054500104192400
2016-07-151975.001975.001916.001921.004840093889600
2016-07-141938.001976.001936.001962.004740093019200
2016-07-131948.001964.001929.001938.0066300128720400
2016-07-121876.001951.001876.001928.00116700225176600
2016-07-111848.001885.001846.001872.0067100125506000
2016-07-081893.001893.001845.001845.0074200138288100
2016-07-071912.001923.001885.001895.005180098338700
2016-07-061908.001909.001884.001909.0057500109129400
2016-07-051925.001935.001906.001928.0058200112060800
2016-07-041910.001921.001899.001921.003310063256600
2016-07-011899.001919.001893.001913.003720071007100
2016-06-301902.001919.001874.001883.0087100164365400
2016-06-291933.001934.001890.001901.0078200148788800
2016-06-281890.001931.001872.001921.0059900114290700
2016-06-271864.001922.001862.001900.0072300136969300
2016-06-241954.001964.001834.001845.0094900178186700
2016-06-231968.001968.001945.001952.002710052901400
2016-06-221979.001983.001947.001968.004720092623900
2016-06-211973.001990.001957.001979.0072300142739100
2016-06-201956.002003.001939.001973.00103100203954700
2016-06-171947.001963.001916.001916.0078200151614100
2016-06-161955.001978.001917.001918.0081200156816800
2016-06-151965.001986.001951.001963.0078300153918700
2016-06-141996.002008.001965.001967.0068400135474600
2016-06-132002.002022.001998.002006.0070000140705800
2016-06-102032.002032.002010.002027.0062400126389300
2016-06-092023.002029.002000.002020.004940099713600
2016-06-082005.002032.001996.002032.0098600198611000
2016-06-072035.002035.001997.002010.004430089086000
2016-06-062020.002044.002001.002026.0059800121121300
2016-06-031980.002028.001978.002024.0065100130881300
2016-06-022000.002021.001980.001980.0059000117549000
2016-06-012012.002034.002001.002011.003550071572800
2016-05-312012.002044.002008.002035.0095500193947300
2016-05-302004.002014.001991.002013.002580051729500
2016-05-272000.002013.001983.001995.0061800123297000
2016-05-262000.002018.001983.001990.0066800133753500
2016-05-251957.001989.001954.001987.0070000138427200
2016-05-241944.001949.001932.001933.004060078761000

   ※ 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