[2676 東証1部] 高千穂交易 日足 時系列データ

[2676 東証1部] 高千穂交易 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181162.001174.001151.001151.002280026397300
2017-12-151160.001162.001151.001162.00920010649700
2017-12-141157.001170.001157.001166.0062007227900
2017-12-131158.001162.001156.001157.0079009153100
2017-12-121165.001175.001155.001160.0083009656200
2017-12-111160.001165.001155.001165.0073008478500
2017-12-081140.001164.001140.001160.001530017570200
2017-12-071145.001157.001144.001150.00910010479800
2017-12-061159.001168.001144.001145.001570018121600
2017-12-051161.001165.001154.001159.0079009165400
2017-12-041164.001194.001159.001163.002570030163900
2017-12-011158.001172.001153.001156.001110012841800
2017-11-301164.001167.001156.001157.001360015762400
2017-11-291160.001183.001160.001163.001240014500600
2017-11-281174.001175.001157.001161.001090012689000
2017-11-271166.001182.001164.001166.001710019981800
2017-11-241186.001189.001156.001160.002740031912100
2017-11-221180.001209.001176.001181.002570030526000
2017-11-211170.001190.001170.001187.001540018202400
2017-11-201162.001174.001161.001168.001130013202600
2017-11-171163.001175.001161.001161.00920010730300
2017-11-161151.001166.001138.001162.002170025113100
2017-11-151183.001183.001157.001162.001440016777100
2017-11-141206.001206.001174.001194.001100013089200
2017-11-131232.001232.001200.001206.001050012661600
2017-11-101202.001233.001200.001233.001280015547000
2017-11-091235.001248.001193.001229.003840047315800
2017-11-081185.001250.001182.001235.006440078655100
2017-11-071172.001300.001171.001185.00130700159587600
2017-11-061148.001163.001130.001158.002660030504000
2017-11-021180.001187.001166.001178.003010035433300
2017-11-011164.001166.001156.001157.00880010202700
2017-10-311159.001177.001159.001159.001440016762100
2017-10-301161.001169.001152.001154.002200025483100
2017-10-271152.001159.001140.001155.001440016617800
2017-10-261146.001153.001138.001140.0076008700900
2017-10-251131.001143.001129.001142.0087009888900
2017-10-241132.001135.001129.001131.00950010749900
2017-10-231133.001136.001121.001132.001060011991600
2017-10-201116.001132.001116.001123.00970010901100
2017-10-191157.001164.001104.001127.002360026860200
2017-10-181161.001167.001158.001163.0073008487900
2017-10-171158.001170.001155.001168.001050012232000
2017-10-161163.001185.001155.001164.002150025186000
2017-10-131185.001188.001170.001180.001680019840500
2017-10-121173.001194.001173.001185.002180025790400
2017-10-111170.001170.001154.001166.001930022478200
2017-10-101148.001180.001140.001172.004760055240100
2017-10-061122.001123.001111.001123.00920010301300
2017-10-051120.001135.001116.001119.002310025934700
2017-10-041144.001145.001133.001133.00920010491100
2017-10-031150.001152.001139.001145.002660030487100
2017-10-021114.001149.001102.001134.002500028115600
2017-09-291114.001122.001106.001113.001570017521700
2017-09-281110.001115.001081.001110.001400015505700
2017-09-271099.001118.001090.001113.001690018701600
2017-09-261100.001100.001081.001100.001330014569700
2017-09-251074.001100.001074.001100.001640017848000
2017-09-221080.001080.001058.001068.001080011566000
2017-09-211087.001095.001073.001080.001250013547200
2017-09-201072.001084.001063.001076.001790019208300
2017-09-191070.001074.001063.001071.001200012817400
2017-09-151052.001072.001049.001063.001500015911900
2017-09-141051.001054.001033.001043.0076007929900
2017-09-131047.001055.001042.001051.0077008075400
2017-09-121044.001048.001036.001047.0061006368100
2017-09-111046.001049.001027.001040.0090009337000
2017-09-081029.001036.001025.001025.001060010906500
2017-09-071032.001044.001032.001044.0027002802600
2017-09-061031.001044.001031.001037.0045004665400
2017-09-051052.001053.001032.001034.0084008759800
2017-09-041048.001055.001039.001052.001110011621800
2017-09-011050.001050.001042.001048.0058006075000
2017-08-311040.001047.001032.001039.0066006861100
2017-08-301031.001039.001030.001036.0052005386100
2017-08-291029.001033.001026.001031.0031003192700
2017-08-281035.001038.001023.001031.0049005054400
2017-08-251019.001039.001019.001033.0066006806400
2017-08-241028.001028.001021.001023.0027002765800
2017-08-231027.001032.001021.001021.0036003690100
2017-08-221027.001034.001020.001021.0030003075400
2017-08-211026.001028.001017.001021.0054005524600
2017-08-181035.001040.001025.001025.0046004730700
2017-08-171033.001038.001028.001035.0040004134900
2017-08-161030.001039.001026.001026.0057005878200
2017-08-151024.001034.001017.001029.0069007073100
2017-08-141039.001042.001014.001014.001080011021200
2017-08-101049.001054.001006.001050.001390014451300
2017-08-091056.001056.001047.001049.0042004406000
2017-08-081060.001060.001051.001058.0041004323600
2017-08-071060.001063.001052.001059.0066006992400
2017-08-041055.001065.001050.001058.001200012671800
2017-08-031048.001065.001038.001055.002490026185700
2017-08-021061.001131.001056.001104.001940021001300
2017-08-011055.001061.001046.001061.001140011994800
2017-07-311062.001068.001058.001058.0047004987200
2017-07-281075.001075.001060.001062.0064006816000
2017-07-271065.001078.001065.001075.0038004078900
2017-07-261074.001074.001063.001068.0079008451200
2017-07-251072.001074.001066.001066.0045004806200
2017-07-241070.001075.001068.001072.0062006641600
2017-07-211065.001075.001065.001070.0062006642100
2017-07-201073.001073.001065.001067.0052005552400
2017-07-191060.001072.001060.001068.0025002670500
2017-07-181071.001074.001061.001064.0061006514400
2017-07-141070.001073.001065.001065.0076008131500
2017-07-131059.001065.001057.001063.0038004030100
2017-07-121050.001068.001035.001058.003230033942200
2017-07-111070.001070.001061.001064.0048005117100
2017-07-101068.001069.001064.001064.0050005329700
2017-07-071078.001078.001062.001069.0069007392800
2017-07-061080.001091.001080.001083.0036003903200
2017-07-051080.001096.001080.001085.0043004678300
2017-07-041108.001108.001085.001086.0079008653200
2017-07-031100.001105.001095.001100.0079008688200
2017-06-301104.001104.001088.001098.001060011646800
2017-06-291095.001105.001095.001098.0051005605500
2017-06-281105.001110.001091.001092.0054005936200
2017-06-271110.001113.001102.001111.0064007097800
2017-06-261110.001113.001102.001110.001490016529100
2017-06-231094.001104.001090.001103.0060006596500
2017-06-221099.001099.001082.001094.0050005474500
2017-06-211096.001102.001075.001092.0054005902100
2017-06-201095.001109.001095.001103.0078008593000
2017-06-191084.001099.001084.001095.0066007219400
2017-06-161100.001112.001089.001090.00970010644400
2017-06-151095.001095.001075.001080.0076008251100
2017-06-141113.001113.001056.001095.001200013109000
2017-06-131105.001114.001104.001113.0029003222600
2017-06-121122.001122.001101.001105.001220013576400
2017-06-091111.001124.001111.001121.001270014170400
2017-06-081120.001120.001109.001111.001540017199100
2017-06-071104.001120.001090.001119.001760019504400
2017-06-061100.001106.001095.001102.00970010677500
2017-06-051090.001101.001085.001098.001030011301400
2017-06-021097.001101.001057.001100.002700029563400
2017-06-011080.001090.001073.001090.001280013874400
2017-05-311087.001090.001073.001074.001720018630100
2017-05-301068.001086.001067.001084.001000010771200
2017-05-291066.001081.001066.001072.001210012992300
2017-05-261070.001070.001054.001068.001120011945100
2017-05-251064.001073.001058.001069.0063006709000
2017-05-241056.001064.001053.001064.0027002859700
2017-05-231065.001069.001050.001064.0063006683300
2017-05-221074.001075.001062.001073.0069007387300
2017-05-191074.001075.001063.001074.0047005033700
2017-05-181070.001072.001062.001071.0045004807100
2017-05-171077.001083.001072.001080.0069007455300
2017-05-161070.001082.001064.001081.00950010236200
2017-05-151062.001078.001060.001075.0075008049900
2017-05-121075.001080.001067.001080.001550016676000
2017-05-111047.001077.001043.001075.003730039583900
2017-05-101035.001035.001023.001029.0071007310300
2017-05-091033.001035.001030.001030.001090011248800
2017-05-081022.001032.001022.001032.001480015241700
2017-05-021026.001029.001020.001022.001000010242600
2017-05-011014.001022.001007.001022.0076007713900
2017-04-281015.001018.001006.001014.0060006085300
2017-04-271015.001015.001003.001009.0088008887700
2017-04-261000.001016.001000.001014.001760017751000
2017-04-25992.00999.00986.00998.0094009346100
2017-04-24990.00994.00986.00986.00100009901800
2017-04-21986.00989.00977.00989.001100010816700
2017-04-20976.00984.00972.00977.001200011722200
2017-04-19965.00984.00963.00968.001200011671600
2017-04-18989.001009.00960.00964.002960029085300
2017-04-17942.00959.00942.00946.001260012004200
2017-04-14948.00948.00937.00942.0068006412600
2017-04-13951.00953.00946.00948.001060010065000
2017-04-12959.00964.00951.00951.001210011558800
2017-04-11963.00968.00963.00964.0093008967500
2017-04-10957.00976.00957.00963.0073007067300
2017-04-07960.00971.00957.00957.001120010774700
2017-04-06981.00981.00962.00962.001080010469600
2017-04-05999.001000.00985.00985.001030010201100
2017-04-041017.001017.00996.00999.001290012960400
2017-04-031005.001012.00998.001007.0082008235000
2017-03-311016.001017.001004.001004.001450014646100
2017-03-301017.001020.001010.001020.001230012513500
2017-03-291015.001020.001012.001017.005280053603700
2017-03-281041.001049.001039.001045.005720059704400
2017-03-271030.001038.001030.001035.002770028641700
2017-03-241023.001036.001023.001033.001330013666600
2017-03-231030.001034.001020.001022.001770018176500
2017-03-221049.001057.001027.001027.002760028677900
2017-03-211074.001076.001050.001051.003040032186400
2017-03-171078.001082.001073.001082.0081008732300
2017-03-161072.001082.001069.001081.001380014865000
2017-03-151061.001082.001052.001076.003500037380200
2017-03-141088.001091.001082.001082.002560027824400
2017-03-131088.001095.001084.001092.001030011236900
2017-03-101079.001090.001079.001086.003410036915500
2017-03-091084.001093.001084.001090.001590017290300
2017-03-081095.001096.001089.001094.001390015194300
2017-03-071093.001095.001091.001094.001000010933300
2017-03-061100.001103.001093.001095.002350025821600
2017-03-031097.001100.001090.001098.002460026985500
2017-03-021094.001100.001092.001100.004770052231400
2017-03-011080.001083.001076.001083.001110011982900
2017-02-281076.001079.001074.001076.001050011303600
2017-02-271064.001075.001063.001075.002250023986300
2017-02-241060.001064.001059.001064.0076008068000
2017-02-231059.001059.001051.001059.0030003169200
2017-02-221058.001061.001053.001054.0067007076200
2017-02-211052.001054.001040.001053.0072007551300
2017-02-201048.001057.001045.001054.001240013019800
2017-02-171049.001050.001046.001048.0049005135300
2017-02-161050.001050.001044.001046.001020010699600
2017-02-151048.001049.001038.001045.0089009311900
2017-02-141042.001050.001039.001043.001580016508500
2017-02-131038.001040.001032.001040.0067006956700
2017-02-101029.001029.001022.001029.0069007090300
2017-02-091017.001028.001013.001023.0074007538900
2017-02-081024.001024.001003.001021.001040010601900
2017-02-071029.001030.001025.001027.001690017388800
2017-02-061020.001030.001020.001029.0060006147400
2017-02-031018.001024.001013.001013.0026002642300
2017-02-021035.001035.001017.001024.0072007399300
2017-02-011015.001028.001011.001024.0031003160700
2017-01-311017.001029.001017.001020.0059006023000
2017-01-301016.001029.001013.001029.0061006241700
2017-01-271024.001025.001013.001016.0039003976400
2017-01-261025.001025.001009.001022.0095009699500
2017-01-251014.001018.001006.001018.0053005370800
2017-01-241005.001014.001003.001013.0037003738300
2017-01-231005.001009.001003.001005.0030003018800
2017-01-201005.001013.001002.001008.0040004034600
2017-01-191010.001014.00986.001008.001270012737400
2017-01-181012.001012.001001.001010.0035003532200
2017-01-17998.001018.00998.001012.0036003637500
2017-01-161018.001018.001000.001009.0042004242900
2017-01-131017.001018.00957.001018.001300013002200
2017-01-121021.001021.001014.001020.0047004783700
2017-01-111021.001021.001017.001021.0025002549100
2017-01-101013.001021.001006.001021.001140011589200
2017-01-061014.001014.001001.001013.0054005465100
2017-01-051015.001015.001005.001014.0093009409100
2017-01-04997.001010.00997.001007.0075007539500
2016-12-301009.001009.00996.001005.0098009856300
2016-12-29986.00996.00986.00996.0076007539100
2016-12-28988.00999.00987.00995.0036003569200
2016-12-27996.00996.00990.00993.0076007545800
2016-12-26997.00999.00995.00999.0071007082500
2016-12-22997.00997.00992.00997.0067006672900
2016-12-211000.001000.00993.00997.0032003192100
2016-12-201001.001001.00993.001000.0084008382000
2016-12-191000.001003.00997.001002.0099009900600
2016-12-161006.001006.00996.001000.0060006002000
2016-12-15999.001005.00998.001002.0092009211000
2016-12-141006.001006.00990.00998.0071007093900

   ※ 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