[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 
2017-03-291015.001020.001012.001017.005280053603700
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
2016-12-131002.001008.00995.001006.0088008823800
2016-12-12997.001003.00997.001002.0049004899700
2016-12-09981.001009.00981.001000.001760017482400
2016-12-08997.00997.00985.00990.0065006431500
2016-12-07990.00991.00985.00990.0070006922700
2016-12-06995.00997.00990.00991.0079007840300
2016-12-05991.001000.00991.00997.0062006175400
2016-12-02999.001000.00992.00997.0099009879100
2016-12-01990.001003.00990.00999.001840018338800
2016-11-30987.00990.00984.00990.0058005728900
2016-11-29982.00987.00982.00987.0071006990200
2016-11-28958.00986.00957.00982.002020019533900
2016-11-25985.00988.00984.00988.0087008582600
2016-11-24985.00988.00979.00985.0071006980700
2016-11-22971.00988.00970.00979.0087008525700
2016-11-21968.00983.00965.00972.001240012051900
2016-11-18964.00970.00961.00965.001150011096400
2016-11-17944.00960.00944.00959.00101009636500
2016-11-16951.00954.00950.00954.0043004093700
2016-11-15943.00952.00943.00949.0040003793200
2016-11-14948.00957.00942.00945.0099009402300
2016-11-11948.00953.00941.00948.0098009294500
2016-11-10940.00948.00931.00948.0072006788600
2016-11-09945.00946.00900.00925.001580014632800
2016-11-08935.00945.00934.00945.0070006582600
2016-11-07934.00939.00925.00939.0045004207500
2016-11-04937.00937.00916.00933.0049004554000
2016-11-02934.00940.00930.00940.0073006828000
2016-11-01929.00943.00925.00943.001500014053700
2016-10-31923.00932.00922.00929.0061005660300
2016-10-28923.00930.00917.00927.001440013319700
2016-10-27930.00930.00920.00923.0045004156600
2016-10-26917.00931.00917.00930.001210011202100
2016-10-25924.00927.00920.00922.0062005717300
2016-10-24925.00930.00914.00917.001250011516200
2016-10-21924.00924.00920.00922.0030002766100
2016-10-20918.00924.00917.00917.0051004687700
2016-10-19913.00918.00913.00915.0035003198600
2016-10-18911.00914.00909.00909.0050004556000
2016-10-17909.00917.00907.00908.0075006832700
2016-10-14904.00910.00904.00909.0024002178800
2016-10-13903.00908.00903.00907.0026002356000
2016-10-12906.00906.00900.00903.0054004872500
2016-10-11914.00914.00900.00911.00103009361800
2016-10-07914.00915.00910.00915.0038003470800
2016-10-06921.00925.00919.00919.0047004331400
2016-10-05920.00922.00917.00921.0044004050800
2016-10-04923.00923.00915.00920.0076006999700
2016-10-03918.00920.00917.00919.0040003674600
2016-09-30912.00915.00908.00911.0030002737000
2016-09-29913.00916.00907.00912.0072006570500
2016-09-28900.00914.00900.00909.0037003356300
2016-09-27904.00918.00903.00918.0085007749200
2016-09-26911.00911.00902.00910.0052004725700
2016-09-23905.00905.00899.00905.00102009205300
2016-09-21891.00905.00888.00905.0073006553500
2016-09-20907.00909.00895.00898.0081007284000
2016-09-16897.00898.00889.00895.0025002236000
2016-09-15891.00897.00891.00897.0016001432200
2016-09-14893.00898.00889.00894.0036003218900
2016-09-13897.00897.00891.00892.0033002947100
2016-09-12897.00898.00893.00898.0032002867900
2016-09-09900.00900.00898.00899.0061005487900
2016-09-08900.00900.00897.00898.0052004676600
2016-09-07899.00901.00890.00900.0075006723300
2016-09-06895.00899.00892.00899.0029002601300
2016-09-05893.00896.00891.00895.0028002501200
2016-09-02896.00896.00886.00894.0053004732500
2016-09-01892.00895.00889.00895.0045004015800
2016-08-31887.00891.00885.00891.0034003019400
2016-08-30875.00889.00875.00887.0025002207300
2016-08-29879.00891.00876.00884.0037003261900
2016-08-26889.00889.00879.00881.0032002832800
2016-08-25883.00889.00883.00888.0033002927500
2016-08-24876.00884.00876.00883.0021001849000
2016-08-23871.00876.00870.00870.0031002704200
2016-08-22871.00880.00870.00876.0041003587300
2016-08-19867.00872.00867.00871.0030002609200
2016-08-18871.00873.00868.00868.0052004523100
2016-08-17881.00884.00870.00871.0062005423300
2016-08-16888.00888.00877.00877.0046004046600
2016-08-15879.00891.00879.00888.0036003190700
2016-08-12879.00884.00875.00882.0028002465000
2016-08-10872.00875.00872.00875.0030002620300
2016-08-09872.00875.00871.00872.0026002268900
2016-08-08880.00882.00869.00872.0037003228600
2016-08-05878.00878.00867.00869.0051004435700
2016-08-04878.00885.00869.00869.0082007170300
2016-08-03881.00888.00881.00887.0038003359700
2016-08-02897.00897.00888.00890.0054004828100
2016-08-01900.00900.00892.00893.0031002770400
2016-07-29889.00900.00888.00900.0034003046500
2016-07-28889.00899.00889.00894.0040003572800
2016-07-27894.00895.00888.00893.0034003035900
2016-07-26885.00902.00885.00894.001590014162600
2016-07-25900.00906.00898.00906.0076006860600
2016-07-22899.00902.00897.00901.0048004321600
2016-07-21899.00901.00895.00900.0035003144800
2016-07-20899.00899.00888.00897.0035003127700
2016-07-19885.00897.00885.00896.0044003928500
2016-07-15890.00894.00887.00890.0036003204800
2016-07-14889.00896.00889.00890.0063005617900
2016-07-13890.00891.00884.00889.0049004353700
2016-07-12890.00898.00877.00890.0086007668100
2016-07-11863.00889.00863.00886.0059005191700
2016-07-08884.00884.00865.00865.0056004869800
2016-07-07875.00880.00870.00876.0032002799200
2016-07-06882.00882.00863.00869.0070006077800
2016-07-05892.00892.00872.00874.0070006155100
2016-07-04896.00896.00885.00892.0087007765700
2016-07-01896.00899.00890.00896.0041003669800
2016-06-30900.00900.00888.00892.0075006728900
2016-06-29883.00887.00874.00886.0040003533000
2016-06-28871.00884.00864.00875.0048004193000
2016-06-27881.00884.00865.00871.0072006282800
2016-06-24899.00899.00856.00859.0062005360500
2016-06-23895.00895.00880.00893.0030002667700
2016-06-22896.00896.00888.00895.0045004017900
2016-06-21880.00896.00880.00896.0031002763200
2016-06-20872.00889.00872.00885.0044003876400
2016-06-17863.00877.00863.00872.0031002692500
2016-06-16877.00877.00856.00856.0073006304000
2016-06-15870.00873.00867.00869.0028002434400
2016-06-14871.00878.00861.00863.0085007372500
2016-06-13891.00891.00872.00874.0082007201600
2016-06-10900.00900.00871.00892.001540013761700
2016-06-09900.00904.00897.00903.0079007118300
2016-06-08891.00899.00888.00899.0052004651500
2016-06-07893.00897.00889.00894.0032002856800
2016-06-06888.00890.00883.00888.0048004260500
2016-06-03884.00892.00884.00888.0071006301300
2016-06-02892.00892.00881.00882.0048004262500
2016-06-01893.00893.00883.00889.0048004260600
2016-05-31885.00892.00881.00883.0044003900300
2016-05-30876.00884.00876.00879.0016001407800
2016-05-27880.00881.00871.00875.0029002539100
2016-05-26875.00885.00875.00875.0042003682600
2016-05-25875.00887.00871.00874.0046004023300
2016-05-24871.00876.00871.00871.0025002180200
2016-05-23867.00883.00867.00871.0034002962100
2016-05-20868.00871.00866.00867.0044003822700
2016-05-19865.00870.00865.00867.0037003206800
2016-05-18876.00889.00865.00865.0075006536600
2016-05-17865.00879.00865.00868.0067005829300
2016-05-16862.00867.00862.00864.0074006395700
2016-05-13886.00888.00862.00862.00113009846300
2016-05-12884.00894.00882.00883.00104009213900
2016-05-11910.00915.00906.00913.0062005642700
2016-05-10895.00912.00892.00906.0057005162800
2016-05-09900.00900.00893.00895.0041003675100
2016-05-06896.00896.00880.00891.0092008185100
2016-05-02877.00885.00870.00881.0081007126400
2016-04-28883.00903.00883.00897.001690015133700
2016-04-27880.00883.00877.00878.0053004659600
2016-04-26884.00884.00876.00879.0081007131300
2016-04-25887.00888.00871.00883.001700014995900
2016-04-22887.00888.00882.00887.0074006551800
2016-04-21886.00890.00881.00887.0053004696100
2016-04-20876.00878.00873.00876.0070006129500
2016-04-19870.00884.00870.00876.0091007975600
2016-04-18865.00879.00864.00871.0075006529200
2016-04-15898.00898.00889.00890.0043003844300
2016-04-14893.00898.00880.00898.001280011367100
2016-04-13870.00899.00866.00881.0082007210100
2016-04-12860.00875.00860.00865.0071006151300
2016-04-11874.00874.00853.00861.001190010249100
2016-04-08868.00880.00860.00874.001280011134100
2016-04-07867.00875.00864.00870.0054004687300
2016-04-06867.00884.00865.00867.0087007576100
2016-04-05883.00888.00867.00867.001230010770600
2016-04-04886.00908.00884.00892.001600014207000
2016-04-01910.00910.00886.00886.002320020705800
2016-03-31922.00925.00909.00909.00104009518400
2016-03-30920.00928.00917.00921.0074006825700
2016-03-29913.00933.00913.00920.004070037416100
2016-03-28962.00964.00956.00959.008160078434800
2016-03-25957.00963.00954.00962.004240040614300
2016-03-24961.00961.00957.00957.0071006804700
2016-03-23962.00962.00956.00962.001150011053800

   ※ 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