[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 
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
2016-06-17846.00868.00841.00860.002480021279200
2016-06-16855.00863.00831.00834.004180035502000
2016-06-15852.00879.00850.00854.003360028800700
2016-06-14880.00890.00840.00858.006190053682200
2016-06-13896.00904.00869.00880.00123700109752000
2016-06-101015.001015.00996.001001.002540025476400
2016-06-091019.001020.001010.001015.001580016022000
2016-06-081030.001030.001011.001019.0095009711200
2016-06-071023.001025.001015.001023.001250012763700
2016-06-061007.001011.001000.001005.001880018888100
2016-06-031008.001016.001002.001007.003040030632800
2016-06-021023.001023.001000.001005.002500025177400
2016-06-011010.001027.001003.001013.001800018226800
2016-05-311001.001015.00995.001008.002250022604200
2016-05-301007.001008.00995.001001.001160011607800
2016-05-271009.001009.00997.001004.0090009018900
2016-05-261029.001029.00992.00998.002590025948000
2016-05-251031.001040.001019.001022.001220012542800
2016-05-241037.001044.001022.001032.0086008877300
2016-05-23999.001033.00993.001030.003030030669400
2016-05-201000.001003.00989.00995.002270022612800
2016-05-19999.001004.00992.00994.0086008577200
2016-05-181005.001030.00984.00992.004020040284500
2016-05-17984.001020.00984.001007.003150031681400
2016-05-161006.001040.00975.00985.005260052898300
2016-05-131046.001047.001002.001008.003890039732400
2016-05-121075.001082.001052.001060.001320014061000
2016-05-111099.001099.001080.001082.001300014176400
2016-05-101075.001096.001072.001088.00990010754400
2016-05-091075.001100.001057.001075.002330025171400
2016-05-061030.001074.001029.001070.001350014115100
2016-05-021030.001054.001015.001041.002400024860900
2016-04-281068.001078.001020.001056.002870030120200
2016-04-271061.001091.001057.001088.003890042032500
2016-04-261114.001114.001080.001086.003660039961700
2016-04-251124.001124.001093.001114.003870042944400
2016-04-221128.001178.001113.001125.0095800109371200
2016-04-211073.001147.001069.001147.00110800123904900
2016-04-201087.001087.001040.001073.006040064070400
2016-04-191077.001085.001052.001068.004240045239400
2016-04-181037.001092.001035.001077.006960073801200
2016-04-151040.001089.001026.001080.008970095146300
2016-04-141095.001110.001036.001046.00316800343114500
2016-04-13947.00961.00935.00960.004380041676900
2016-04-12931.00950.00924.00946.002630024551800
2016-04-11915.00932.00912.00930.001440013287400
2016-04-08919.00924.00901.00918.002160019716600
2016-04-07917.00932.00914.00932.001770016307200
2016-04-06905.00933.00901.00932.00126000114282300
2016-04-05935.00935.00900.00901.002520022893000
2016-04-04902.00938.00902.00936.001840017037900
2016-04-01965.00965.00907.00911.005280048977300
2016-03-31909.00992.00909.00978.00165100156557600
2016-03-30909.00924.00897.00907.00141900128951000
2016-03-29929.00944.00924.00924.006500060610300
2016-03-28937.00953.00937.00944.003390032016800
2016-03-25941.00959.00934.00948.003460032861700
2016-03-24935.00956.00910.00942.005040047315500
2016-03-23907.00930.00901.00930.003760034569500
2016-03-22900.00907.00900.00901.001160010467200
2016-03-18893.00906.00888.00895.001340011986200
2016-03-17905.00912.00896.00896.001280011578400
2016-03-16904.00908.00895.00906.0090008122200
2016-03-15910.00910.00899.00903.002660024045000
2016-03-14915.00916.00899.00910.001260011431800
2016-03-11888.00909.00888.00904.00105009419800
2016-03-10899.00907.00893.00894.0064005750300
2016-03-09914.00918.00885.00889.001310011784200
2016-03-08895.00921.00885.00921.002480022511900
2016-03-07900.00912.00886.00899.001660014882700
2016-03-04917.00923.00906.00908.001850016907200
2016-03-03889.00919.00884.00919.004280038480200
2016-03-02884.00887.00875.00882.001490013132900
2016-03-01886.00886.00862.00862.002770024060700
2016-02-29905.00905.00856.00875.004660041023700
2016-02-26932.00932.00886.00905.003330030225600
2016-02-25944.00951.00915.00932.005570052180700
2016-02-24908.00940.00895.00940.005440050252600
2016-02-23905.00909.00885.00909.002450022099800
2016-02-22876.00898.00875.00897.004670041408100
2016-02-19841.00862.00835.00862.002390020293600
2016-02-18861.00866.00851.00851.001910016403800
2016-02-17859.00877.00851.00862.003960034246900
2016-02-16823.00876.00821.00873.00121700103510300
2016-02-15806.00816.00787.00808.003610029023700
2016-02-12818.00825.00741.00770.008690068435300
2016-02-10862.00868.00830.00853.003190026954200
2016-02-09873.00878.00861.00862.001440012460800
2016-02-08880.00890.00871.00887.00112009883600
2016-02-05862.00876.00855.00876.001700014624800
2016-02-04869.00881.00862.00869.001540013356700
2016-02-03884.00884.00861.00881.002540022237200
2016-02-02895.00901.00888.00900.002970026522500
2016-02-01895.00907.00885.00902.003230028962800
2016-01-29863.00882.00846.00880.002490021483900
2016-01-28849.00855.00834.00853.001300010970000
2016-01-27860.00863.00832.00855.001280010918700
2016-01-26855.00855.00825.00845.006900057958900
2016-01-25894.00894.00855.00870.002870025117100
2016-01-22860.00886.00836.00879.004410037821700
2016-01-21892.00910.00823.00830.006610057473900
2016-01-20938.00948.00896.00900.005200047866600
2016-01-19935.00935.00923.00925.002940027388300
2016-01-18909.00943.00909.00932.003720034419300
2016-01-15955.00969.00920.00945.00161000152245800
2016-01-14900.00903.00881.00895.002590023111900
2016-01-13891.00915.00891.00911.002410021833400
2016-01-12900.00915.00877.00891.004010036109700
2016-01-08886.00907.00882.00899.004830043276700
2016-01-07890.00897.00879.00896.002310020565300
2016-01-06888.00892.00870.00886.002700023844800
2016-01-05881.00890.00880.00885.001860016459500
2016-01-04881.00888.00867.00888.002510022067600
2015-12-30879.00879.00865.00872.00107009341700
2015-12-29875.00882.00869.00879.001490013056400
2015-12-28880.00880.00858.00869.0071006164900
2015-12-25830.00850.00830.00850.002540021150000
2015-12-24861.00862.00817.00817.004390036978900
2015-12-22861.00874.00860.00867.001360011748200
2015-12-21880.00881.00860.00876.001730015054100
2015-12-18888.00889.00881.00881.001320011695400
2015-12-17890.00895.00884.00889.00102009067000
2015-12-16873.00889.00868.00875.00107009372900
2015-12-15889.00897.00864.00864.001140010012000
2015-12-14858.00888.00849.00884.002170018806200
2015-12-11899.00899.00880.00889.002110018761300
2015-12-10870.00908.00859.00893.004680041399900
2015-12-09861.00880.00859.00880.002920025437500
2015-12-08858.00869.00843.00863.002110018049500
2015-12-07840.00858.00837.00858.003850032478900
2015-12-04838.00842.00820.00836.002000016635000
2015-12-03844.00844.00837.00838.0098008247500
2015-12-02843.00845.00836.00841.002400020179800
2015-12-01842.00845.00828.00841.002300019260000
2015-11-30835.00848.00826.00841.004090034334300
2015-11-27814.00814.00798.00812.002110017051100

   ※ 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