[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 
2017-06-231012.001012.00991.001000.003270032714100
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
2016-12-12755.00755.00742.00751.002370017770300
2016-12-09748.00754.00748.00753.001640012302900
2016-12-08747.00754.00747.00748.002160016199500
2016-12-07746.00748.00742.00746.004640034591300
2016-12-06743.00746.00743.00744.001650012271200
2016-12-05741.00746.00740.00743.001530011361400
2016-12-02740.00743.00736.00740.001640012137000
2016-12-01743.00747.00740.00740.003310024610900
2016-11-30739.00744.00735.00743.002910021521400
2016-11-29734.00748.00733.00741.002420017919100
2016-11-28735.00741.00732.00736.00127009341100
2016-11-25735.00738.00734.00735.00123009046700
2016-11-24740.00740.00732.00734.0092006763600
2016-11-22734.00743.00734.00738.0091006708400
2016-11-21739.00747.00731.00737.001380010196100
2016-11-18734.00740.00734.00739.00102007512400
2016-11-17734.00736.00734.00735.002890021220300
2016-11-16731.00737.00728.00734.003410024924400
2016-11-15729.00733.00721.00729.00135009802100
2016-11-14721.00735.00721.00733.00132009601700
2016-11-11738.00745.00725.00727.00136009973000
2016-11-10739.00750.00733.00740.001790013271300
2016-11-09744.00750.00705.00715.003690026754400
2016-11-08754.00754.00744.00744.0080005968400
2016-11-07751.00755.00748.00752.00130009769100
2016-11-04755.00756.00744.00752.001500011254900
2016-11-02756.00757.00750.00756.002220016729500
2016-11-01756.00757.00755.00756.0069005215400
2016-10-31759.00759.00755.00756.002000015134600
2016-10-28755.00757.00755.00755.002020015254700
2016-10-27753.00758.00750.00755.00111008363600
2016-10-26746.00752.00744.00750.001390010413400
2016-10-25733.00743.00733.00743.001710012615600
2016-10-24740.00741.00731.00735.002880021188900
2016-10-21746.00749.00743.00743.002090015577800
2016-10-20751.00753.00746.00749.002530018967100
2016-10-19753.00755.00750.00750.001550011657900
2016-10-18753.00760.00751.00752.003010022727400
2016-10-17770.00770.00751.00754.008910067780900
2016-10-14797.00828.00797.00814.004620037485400
2016-10-13794.00796.00791.00796.002320018409200
2016-10-12792.00796.00792.00793.001730013730100
2016-10-11790.00796.00790.00792.001710013563300
2016-10-07796.00798.00788.00788.00116009198200
2016-10-06799.00802.00795.00796.001370010941600
2016-10-05791.00801.00774.00793.008320065823500
2016-10-04774.00781.00768.00776.003430026603300
2016-10-03766.00772.00761.00771.004990038267200
2016-09-30763.00763.00755.00758.003300025121100
2016-09-29753.00766.00753.00762.002430018485600
2016-09-28750.00755.00736.00752.001690012650300
2016-09-27750.00750.00745.00750.00107008006000
2016-09-26743.00748.00737.00746.001400010408700
2016-09-23735.00742.00735.00740.00101007459300
2016-09-21726.00733.00720.00733.002430017591700
2016-09-20749.00750.00720.00729.003460025484400
2016-09-16774.00774.00748.00753.003840029037200
2016-09-15780.00781.00776.00778.0063004902600
2016-09-14785.00788.00783.00785.0064005020800
2016-09-13790.00790.00783.00785.0049003847300
2016-09-12781.00788.00781.00783.0094007371700
2016-09-09796.00800.00792.00793.001620012904400
2016-09-08805.00805.00799.00800.001490011946400
2016-09-07794.00803.00791.00801.001590012664000
2016-09-06792.00794.00786.00794.00100007907700
2016-09-05794.00794.00785.00786.001550012235000
2016-09-02785.00789.00777.00780.001810014139600
2016-09-01762.00789.00762.00782.002610020144300
2016-08-31798.00800.00760.00764.005320041472700
2016-08-30802.00807.00801.00801.001590012769300
2016-08-29820.00821.00788.00802.003680029761700
2016-08-26841.00841.00830.00834.002030016991800
2016-08-25830.00840.00830.00838.001860015520900
2016-08-24839.00840.00831.00833.003450028831000
2016-08-23840.00844.00838.00842.001220010251200
2016-08-22840.00842.00837.00840.0096008056300
2016-08-19840.00845.00837.00840.001430011999200
2016-08-18835.00847.00835.00840.001970016561500
2016-08-17840.00849.00835.00845.004680039301600
2016-08-16849.00849.00835.00840.001720014467900
2016-08-15824.00856.00824.00840.004740039719700
2016-08-12838.00841.00837.00837.00102008551300
2016-08-10837.00845.00837.00839.0092007743000
2016-08-09840.00842.00836.00840.0056004691100
2016-08-08842.00842.00831.00836.002090017459200
2016-08-05849.00849.00840.00841.001190010047300
2016-08-04845.00846.00841.00846.001940016381900
2016-08-03848.00850.00839.00842.001770014926800
2016-08-02845.00850.00843.00848.001190010081900
2016-08-01832.00848.00832.00841.001360011432100
2016-07-29845.00863.00828.00847.006930058377900
2016-07-28850.00853.00840.00853.002820023946800
2016-07-27840.00853.00840.00846.002810023782900
2016-07-26835.00842.00829.00839.002820023540700
2016-07-25842.00845.00835.00838.001670014013500
2016-07-22847.00848.00834.00842.002430020426600
2016-07-21854.00854.00838.00841.006180052152300
2016-07-20856.00856.00845.00848.001720014604000
2016-07-19852.00859.00840.00855.004300036452700
2016-07-15858.00867.00851.00851.005160044167600
2016-07-14885.00888.00849.00853.00254600221686500
2016-07-13863.00885.00858.00873.00148700129223600
2016-07-12862.00865.00855.00855.005260045310400
2016-07-11849.00869.00849.00852.004810041306800
2016-07-08846.00858.00840.00844.002480020978400
2016-07-07845.00849.00839.00847.002500021090000
2016-07-06856.00856.00832.00853.002890024360300
2016-07-05862.00863.00846.00857.002950025216900
2016-07-04868.00868.00856.00863.004040034868200
2016-07-01836.00853.00836.00853.002650022408900
2016-06-30836.00855.00830.00833.005910049868000
2016-06-29810.00825.00795.00821.009060073553300
2016-06-28814.00815.00800.00807.0011070089431200
2016-06-27795.00840.00795.00820.005470044536800
2016-06-24874.00874.00795.00804.006070050093400
2016-06-23859.00860.00841.00849.002840024162000
2016-06-22862.00868.00857.00860.004340037322400
2016-06-21890.00890.00860.00866.005020043493300
2016-06-20858.00891.00853.00891.003210028198500

   ※ 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