[1384 東証1部] ホクリヨウ 日足 時系列データ

[1384 東証1部] ホクリヨウ (水産・農林業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151161.001162.001148.001153.001640018916300
2017-12-141164.001172.001154.001161.00890010339200
2017-12-131177.001177.001156.001167.00990011529700
2017-12-121171.001183.001155.001167.001980023131900
2017-12-111190.001194.001174.001179.001290015236400
2017-12-081148.001185.001148.001185.004340050722100
2017-12-071119.001155.001115.001148.003230036929300
2017-12-061100.001132.001098.001112.003230036061300
2017-12-051123.001123.001106.001106.001920021394200
2017-12-041130.001130.001113.001114.001320014813300
2017-12-011137.001139.001122.001124.001660018737000
2017-11-301135.001139.001113.001137.001850020899500
2017-11-291108.001137.001100.001134.002860031975500
2017-11-281098.001107.001094.001098.001540016941000
2017-11-271098.001114.001094.001098.001900020925400
2017-11-241096.001097.001068.001094.001360014749900
2017-11-221092.001095.001071.001087.001400015218400
2017-11-211096.001098.001086.001091.001170012779400
2017-11-201080.001096.001071.001086.001460015828100
2017-11-171076.001079.001051.001076.001420015170300
2017-11-161053.001098.001038.001066.004500047673600
2017-11-151064.001069.001040.001047.002860030111300
2017-11-141092.001092.001063.001073.002390025671700
2017-11-131100.001104.001090.001092.001600017547600
2017-11-101086.001125.001086.001113.002000022143200
2017-11-091136.001141.001092.001108.004960055313800
2017-11-081141.001145.001133.001142.001580018017400
2017-11-071160.001160.001142.001148.001530017585800
2017-11-061161.001171.001156.001162.002330027105000
2017-11-021162.001174.001137.001163.002650030650300
2017-11-011150.001174.001139.001161.005400062584600
2017-10-311120.001148.001117.001139.001970022372900
2017-10-301115.001126.001111.001119.002550028535100
2017-10-271101.001120.001101.001111.001230013673900
2017-10-261097.001116.001087.001101.001300014340500
2017-10-251130.001130.001094.001097.002940032417100
2017-10-241130.001131.001109.001113.001930021595300
2017-10-231100.001123.001091.001122.001840020402500
2017-10-201093.001098.001079.001095.002300025062600
2017-10-191118.001135.001094.001094.003550039365800
2017-10-181144.001150.001118.001118.003230036411400
2017-10-171122.001151.001122.001143.002540028971600
2017-10-161140.001146.001100.001130.008490095447500
2017-10-131130.001159.001103.001136.005260059449900
2017-10-121140.001176.001133.001145.004040046420900
2017-10-111170.001183.001142.001142.004490051836100
2017-10-101174.001190.001167.001179.002490029376100
2017-10-061180.001184.001160.001170.004180048967700
2017-10-051154.001178.001154.001169.003880045327100
2017-10-041200.001200.001140.001154.007860091695800
2017-10-031202.001268.001190.001205.00188100230704500
2017-10-021091.001199.001091.001193.00171100196718400
2017-09-291062.001084.001061.001082.004630049669700
2017-09-281064.001068.001053.001064.003650038759700
2017-09-271024.001068.001017.001064.007120074473300
2017-09-261015.001035.001013.001026.004450045539400
2017-09-25981.001021.00979.001016.00124400124523200
2017-09-22982.00990.00965.00973.002740026676100
2017-09-21995.00995.00960.00987.007530073804800
2017-09-20974.001014.00950.00994.00236400232630600
2017-09-19933.00933.00923.00932.003010027966100
2017-09-15911.00928.00910.00919.002450022431900
2017-09-14901.00923.00898.00905.002890026259100
2017-09-13905.00907.00900.00900.002890026066500
2017-09-12893.00905.00891.00901.001660014903100
2017-09-11910.00911.00886.00888.003270029285200
2017-09-08888.00901.00885.00891.002320020676700
2017-09-07905.00910.00891.00891.002900026115500
2017-09-06881.00914.00881.00892.004250038150200
2017-09-05916.00918.00888.00893.004540040855500
2017-09-04938.00938.00914.00915.004030037165600
2017-09-01945.00947.00936.00936.002620024683700
2017-08-31937.00943.00935.00941.002060019372500
2017-08-30936.00945.00933.00935.001920017988400
2017-08-29930.00939.00914.00927.007600070533100
2017-08-28973.00974.00951.00951.005380051877000
2017-08-25970.00973.00966.00966.002400023268100
2017-08-24964.00972.00964.00965.002040019736100
2017-08-23966.00976.00960.00966.003350032428300
2017-08-22970.00975.00955.00957.005440052469300
2017-08-21961.00989.00961.00971.004810046899300
2017-08-18990.00990.00961.00966.005410052752300
2017-08-17994.001002.00980.00980.004150041207200
2017-08-16980.00995.00979.00986.005140050767000
2017-08-15997.00997.00980.00980.002980029453800
2017-08-14992.00993.00971.00982.004580045057600
2017-08-101017.001020.00999.001002.001930019429400
2017-08-091015.001022.001001.001012.002320023441700
2017-08-081020.001025.001003.001009.003640036910200
2017-08-071012.001026.001012.001020.002520025682300
2017-08-04995.001012.00992.001012.002030020332700
2017-08-031010.001010.00993.00999.004070040663400
2017-08-021015.001021.00999.001013.003580036123800
2017-08-011030.001036.00996.001015.008180082894500
2017-07-311045.001054.001031.001043.003610037575200
2017-07-281059.001059.001024.001053.003750039100400
2017-07-271054.001070.001052.001059.003170033643000
2017-07-261053.001053.001045.001048.001500015746100
2017-07-251045.001057.001043.001052.001750018362800
2017-07-241060.001060.001038.001045.002120022215800
2017-07-211065.001066.001045.001051.002420025609500
2017-07-201036.001063.001036.001059.003960041675200
2017-07-191048.001048.001032.001045.003180033120500
2017-07-181045.001071.001010.001041.00119100123737500
2017-07-141001.001024.001001.001002.006110061686800
2017-07-131030.001040.001000.001008.003760038187900
2017-07-121051.001055.00990.001029.007880081101600
2017-07-111045.001057.001042.001053.002140022401500
2017-07-101050.001068.001041.001044.002910030601400
2017-07-071049.001058.001032.001046.003220033635400
2017-07-061069.001069.001048.001052.004640048905200
2017-07-051044.001075.001032.001065.005980063057600
2017-07-041070.001070.001040.001043.006540068852800
2017-07-031042.001076.001042.001071.006260066385900
2017-06-301028.001043.001020.001042.003620037377700
2017-06-29996.001050.00996.001047.007390075958500
2017-06-281018.001018.00992.00992.003640036743700
2017-06-271019.001023.001006.001018.003700037530900
2017-06-26995.001018.00994.001014.004630046670000
2017-06-231012.001012.00991.001000.003270032714100
2017-06-221014.001017.00995.001004.003580036072800
2017-06-21989.001010.00974.001010.009970099109700
2017-06-20963.00990.00950.00988.009940096975000
2017-06-19955.00966.00951.00963.003500033527900
2017-06-16954.00963.00948.00950.002240021353700
2017-06-15958.00958.00941.00943.001660015752800
2017-06-14958.00963.00945.00954.003450032943600
2017-06-13951.00958.00951.00952.0054005153200
2017-06-12963.00963.00949.00952.002290021860600
2017-06-09958.00968.00946.00964.003800036319200
2017-06-08968.00970.00950.00951.003650035125700
2017-06-07945.00969.00942.00967.008750083671400
2017-06-06945.00945.00930.00942.003220030224400
2017-06-05949.00949.00935.00947.003170029895300
2017-06-02932.00950.00916.00946.006000056234000
2017-06-01932.00936.00931.00932.002840026489400
2017-05-31916.00935.00891.00932.009000082194800
2017-05-30944.00948.00922.00930.003430032006400
2017-05-29945.00960.00929.00932.00151200143078200
2017-05-26940.00948.00920.00945.007650071673900
2017-05-25930.00945.00919.00941.004880045466600
2017-05-24924.00938.00908.00924.005440050340100
2017-05-23909.00931.00909.00920.003090028449600
2017-05-22916.00932.00909.00909.006260057645100
2017-05-19892.00913.00886.00906.006500058415600
2017-05-18855.00890.00842.00887.006980060560300
2017-05-17872.00878.00862.00864.002060017917600
2017-05-16884.00889.00864.00866.003410029834900
2017-05-15882.00884.00867.00878.002890025338200
2017-05-12864.00892.00861.00886.005550048612500
2017-05-11876.00878.00856.00864.004970043071700
2017-05-10866.00890.00859.00888.007600066318200
2017-05-09855.00868.00854.00864.005530047639500
2017-05-08850.00857.00847.00853.004160035412000
2017-05-02844.00844.00836.00841.001600013438700
2017-05-01826.00843.00826.00839.001970016431400
2017-04-28837.00837.00822.00827.001410011664300
2017-04-27837.00844.00827.00830.006220051768000
2017-04-26822.00850.00817.00850.005720047859300
2017-04-25819.00821.00815.00819.00117009570400
2017-04-24812.00820.00806.00814.001930015689500
2017-04-21819.00826.00805.00805.002880023456300
2017-04-20823.00832.00816.00818.002550020998400
2017-04-19818.00823.00810.00823.003400027842100
2017-04-18819.00823.00811.00816.00120009798400
2017-04-17813.00824.00809.00819.002670021817300
2017-04-14828.00841.00801.00825.0010170083581600
2017-04-13760.00781.00750.00775.002370018168100
2017-04-12757.00765.00745.00760.003050023046100
2017-04-11766.00776.00757.00770.001880014424600
2017-04-10778.00784.00766.00769.004160032060400
2017-04-07780.00799.00775.00781.001280010044800
2017-04-06801.00801.00768.00789.004200032832500
2017-04-05807.00810.00801.00803.001350010865000
2017-04-04808.00813.00801.00807.003700029826300
2017-04-03822.00824.00807.00807.004260034816100
2017-03-31834.00834.00827.00827.002910024213400
2017-03-30828.00835.00827.00831.006000049771700
2017-03-29830.00830.00818.00827.001300010729800
2017-03-28819.00830.00816.00830.005160042506000
2017-03-27819.00820.00816.00818.002220018173200
2017-03-24803.00816.00801.00815.004810039010800
2017-03-23808.00808.00801.00803.00109008760000
2017-03-22796.00809.00792.00802.003520028117800
2017-03-21800.00804.00799.00801.00104008331400
2017-03-17801.00805.00797.00800.001970015754400
2017-03-16800.00806.00791.00805.005410043294100
2017-03-15797.00800.00796.00800.001730013805700
2017-03-14798.00798.00793.00798.0054004303800
2017-03-13799.00799.00787.00790.002060016378600
2017-03-10790.00800.00790.00797.002930023346300
2017-03-09791.00797.00787.00795.003310026212500
2017-03-08794.00795.00793.00793.0088006985400
2017-03-07793.00796.00793.00795.001280010172900
2017-03-06797.00797.00793.00793.00106008428600
2017-03-03793.00797.00790.00795.003090024540400
2017-03-02790.00794.00790.00793.001290010220900
2017-03-01788.00792.00785.00790.003060024125700
2017-02-28785.00793.00785.00789.001880014823300
2017-02-27788.00794.00782.00790.001530012077300
2017-02-24794.00795.00789.00792.001510011965100
2017-02-23785.00792.00780.00791.001520011958300
2017-02-22776.00788.00773.00787.003330025941700
2017-02-21768.00772.00763.00771.002280017474300
2017-02-20771.00774.00765.00770.002090016094200
2017-02-17762.00768.00760.00768.002640020156100
2017-02-16750.00762.00743.00761.005030038012200
2017-02-15737.00750.00737.00740.002400017865800
2017-02-14740.00741.00730.00737.002000014731300
2017-02-13746.00746.00734.00740.0098007241300
2017-02-10733.00738.00733.00736.00101007428200
2017-02-09734.00735.00732.00733.0065004765600
2017-02-08735.00736.00732.00734.00109007991000
2017-02-07737.00738.00730.00735.002080015280900
2017-02-06740.00741.00736.00739.001610011884300
2017-02-03740.00743.00738.00740.00105007769300
2017-02-02738.00755.00736.00740.002800020866800
2017-02-01737.00738.00734.00738.00109008034100
2017-01-31733.00739.00732.00737.0088006471700
2017-01-30743.00743.00735.00735.0094006933800
2017-01-27739.00740.00736.00736.003100022837700
2017-01-26734.00737.00732.00736.0081005954700
2017-01-25736.00741.00729.00729.005490040264900
2017-01-24732.00733.00729.00729.0073005336500
2017-01-23735.00735.00729.00730.00100007308900
2017-01-20734.00734.00729.00732.0099007230900
2017-01-19736.00736.00725.00729.00124009037900
2017-01-18731.00731.00720.00725.003340024178300
2017-01-17742.00743.00732.00734.002060015202100
2017-01-16753.00760.00742.00742.004870036462200
2017-01-13754.00765.00752.00761.002380018033900
2017-01-12756.00758.00752.00756.002470018642300
2017-01-11764.00764.00753.00754.003160023892700
2017-01-10759.00769.00755.00758.003450026231700
2017-01-06755.00758.00753.00755.002590019560200
2017-01-05756.00758.00750.00753.002660020051500
2017-01-04753.00755.00750.00754.002160016264900
2016-12-30745.00750.00744.00749.001760013141200
2016-12-29747.00749.00746.00749.00107008001100
2016-12-28747.00749.00744.00747.00123009192600
2016-12-27747.00749.00745.00747.002270016955300
2016-12-26755.00755.00738.00749.004470033289900
2016-12-22757.00757.00746.00747.003160023719400
2016-12-21758.00758.00752.00757.003180024019800
2016-12-20755.00758.00754.00755.001890014285400
2016-12-19756.00762.00743.00755.003410025636600
2016-12-16756.00760.00754.00756.002160016341000
2016-12-15760.00760.00747.00755.003000022653100
2016-12-14755.00764.00754.00761.002550019371500
2016-12-13749.00759.00749.00755.002750020758400

   ※ 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。 

Twitter