[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 
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
2016-05-231957.001957.001927.001944.0070800137268100
2016-05-201959.001961.001942.001957.0060700118491400
2016-05-191978.001979.001939.001943.0071100138567500
2016-05-181980.001990.001950.001965.0085400167591100
2016-05-171966.001973.001941.001972.00107700210940600
2016-05-162035.002037.001936.001941.00218500427603700
2016-05-132073.002073.002041.002050.0078700161717200
2016-05-122095.002104.002074.002092.0081800170626400
2016-05-112120.002123.002111.002122.0065700139085800
2016-05-102082.002117.002075.002108.0078500164890100
2016-05-092089.002099.002066.002072.003290068270800
2016-05-062077.002079.002039.002061.0055500113936400
2016-05-022078.002078.002044.002065.0071000146211200
2016-04-282165.002193.002125.002128.00140200302749400
2016-04-272105.002147.002105.002143.00111000236365800
2016-04-262093.002105.002066.002088.0084800176965700
2016-04-252143.002145.002087.002093.0081700172306300
2016-04-222076.002142.002069.002139.00105700223892200
2016-04-212089.002094.002069.002092.0089400186035000
2016-04-202090.002092.002063.002073.0056500117295900
2016-04-192085.002089.002061.002079.0072800150993900
2016-04-182060.002060.002026.002043.0060800124381600
2016-04-152090.002103.002079.002093.0052200109115300
2016-04-142104.002120.002070.002120.0065000136371500
2016-04-132091.002103.002071.002089.0059300123766300
2016-04-122089.002113.002089.002092.0061200128276800
2016-04-112122.002132.002093.002106.0056200118405300
2016-04-082070.002149.002059.002134.00133100279716800
2016-04-072108.002135.002071.002101.0098600206609800
2016-04-062131.002132.002100.002114.0086000181644000
2016-04-052168.002168.002119.002128.0082200175530500
2016-04-042175.002203.002160.002180.0099500216733600
2016-04-012212.002220.002165.002181.00188900413224700
2016-03-312221.002243.002199.002226.00177500394336900
2016-03-302234.002234.002202.002212.00139000307965800
2016-03-292224.002247.002202.002234.00161000358351800
2016-03-282202.002258.002202.002258.00186000415301900
2016-03-252195.002208.002186.002203.0095400209759700
2016-03-242150.002205.002150.002190.00133600292439900
2016-03-232085.002148.002085.002148.00109200232633200
2016-03-222058.002085.002042.002077.00135500280095700
2016-03-182074.002078.002021.002050.00251900514470300
2016-03-172135.002136.002072.002085.00148400311267300
2016-03-162123.002158.002117.002134.0074800159726800
2016-03-152145.002155.002123.002134.0088700189584700
2016-03-142173.002180.002144.002150.0067800145889600
2016-03-112096.002168.002096.002157.0097500208430900
2016-03-102100.002131.002099.002113.0091100192936500
2016-03-092063.002091.002063.002083.0069600144598600
2016-03-082084.002098.002052.002069.00103500214832800
2016-03-072043.002114.002022.002084.00129700270402700
2016-03-042006.002043.001996.002041.00101000205001800
2016-03-032000.002008.001991.002006.0091400182700500
2016-03-022010.002023.001993.001999.0089100178836600
2016-03-012020.002020.001983.001991.00109000217281100
2016-02-292064.002088.002030.002030.0087000178978400
2016-02-262042.002064.002022.002036.0051600105100000
2016-02-252004.002057.002004.002042.0070600143875600
2016-02-241990.002039.001990.002019.0097000195550100
2016-02-232023.002023.001973.001985.00109500217944100
2016-02-222013.002043.001993.002023.00109700221322200
2016-02-192057.002057.002000.002030.0064400130239800
2016-02-182053.002073.002034.002053.0064100131835900
2016-02-172049.002049.002003.002027.0074000149574800
2016-02-162040.002073.002015.002015.00104800213877200
2016-02-152095.002110.002032.002045.00153700315462500
2016-02-122095.002116.002025.002028.0091500188180200
2016-02-102197.002211.002113.002139.00103100221785800
2016-02-092190.002227.002173.002197.0074800164496300
2016-02-082200.002249.002179.002238.004470099249100
2016-02-052174.002206.002162.002200.0062600136828200
2016-02-042201.002228.002173.002188.00110600242438900
2016-02-032200.002266.002200.002225.00210100468628300
2016-02-022302.002356.002302.002347.003730087275700
2016-02-012305.002355.002305.002346.0062100145251800
2016-01-292283.002302.002240.002298.0094000214414800
2016-01-282245.002272.002231.002247.0070100157653200
2016-01-272290.002298.002246.002278.0065500148655500
2016-01-262201.002267.002200.002237.0077500173471000
2016-01-252192.002265.002192.002254.0051800116026700
2016-01-222091.002177.002072.002175.0082100174985200
2016-01-212098.002110.002054.002055.0073700153580100
2016-01-202126.002155.002089.002094.0070800149397500
2016-01-192162.002179.002124.002136.004460095684100
2016-01-182160.002178.002135.002161.0048800105215200
2016-01-152199.002218.002162.002178.0054700119308200
2016-01-142155.002188.002144.002187.0075800164178500
2016-01-132166.002205.002151.002190.0069800152411400
2016-01-122187.002203.002150.002150.0070500153096400
2016-01-082231.002256.002201.002205.0067100149104900
2016-01-072250.002293.002231.002242.0095300214769600
2016-01-062315.002315.002235.002246.00106400240538700
2016-01-052321.002343.002286.002315.0064500149402400
2016-01-042346.002384.002318.002321.0073900173651800
2015-12-302342.002345.002315.002330.0057500133979300
2015-12-292308.002343.002302.002328.0049900116050600
2015-12-282321.002350.002293.002307.0072300166820300
2015-12-252309.002345.002309.002321.002430056515000
2015-12-242323.002343.002313.002325.0048300112416700
2015-12-222347.002360.002330.002335.003110072931200
2015-12-212356.002383.002299.002347.0050800118637700
2015-12-182382.002411.002361.002361.0089400212588300
2015-12-172330.002388.002326.002388.00106200251829600
2015-12-162290.002306.002266.002304.0060900139665700
2015-12-152289.002306.002241.002251.0050300114062200
2015-12-142238.002292.002238.002290.0052000118344000
2015-12-112235.002280.002235.002259.0086100193695600
2015-12-102250.002275.002221.002265.0059600134203600
2015-12-092300.002324.002258.002265.0076900175056200
2015-12-082310.002327.002303.002306.003970091700200
2015-12-072330.002344.002313.002316.0063900148369400
2015-12-042321.002342.002315.002321.0085300198347600
2015-12-032328.002363.002318.002363.0053900126583900

   ※ 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