[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 
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
2016-03-22944.00959.00943.00959.0095009053900
2016-03-18952.00952.00932.00941.00103009697300
2016-03-17955.00958.00932.00952.0078007403100
2016-03-16951.00955.00948.00948.0061005804400
2016-03-15946.00951.00942.00951.001110010519900
2016-03-14939.00945.00938.00944.0089008388000
2016-03-11927.00937.00926.00936.001180010979500
2016-03-10919.00932.00919.00931.0083007689100
2016-03-09922.00923.00916.00920.0068006252000
2016-03-08924.00926.00920.00923.0057005263900
2016-03-07927.00927.00920.00924.0078007208100
2016-03-04918.00924.00914.00922.0049004509100
2016-03-03914.00921.00914.00918.0083007612700
2016-03-02907.00917.00907.00911.0092008382300
2016-03-01893.00904.00893.00898.0062005562200
2016-02-29902.00912.00893.00893.0082007388300
2016-02-26899.00903.00894.00894.0055004939000
2016-02-25873.00895.00873.00891.0068006039500
2016-02-24872.00878.00868.00870.0051004441100
2016-02-23873.00882.00867.00867.0067005853600
2016-02-22867.00885.00867.00871.0053004620900
2016-02-19871.00875.00864.00865.0063005468500
2016-02-18880.00882.00867.00871.0074006471300
2016-02-17870.00888.00861.00863.001470012780700
2016-02-16879.00887.00872.00872.00108009480200
2016-02-15889.00894.00874.00877.001250011043800
2016-02-12899.00900.00874.00874.001710015160000
2016-02-10923.00928.00904.00909.001330012164600
2016-02-09925.00931.00923.00923.0091008425600
2016-02-08929.00934.00925.00929.001280011898900
2016-02-05932.00941.00927.00929.001800016760800
2016-02-04931.00950.00931.00932.003420032024100
2016-02-031000.001003.00992.001000.0048004792900
2016-02-021014.001014.00970.001006.001150011526600
2016-02-011013.001014.001005.001014.0080008089400
2016-01-29992.001007.00984.001006.0089008857800
2016-01-28983.00990.00982.00990.0052005131600
2016-01-27971.00989.00971.00988.0056005498400
2016-01-26974.00981.00965.00970.0083008079000
2016-01-25964.00972.00961.00965.0051004920700
2016-01-22940.00954.00935.00954.0068006422300
2016-01-21951.00964.00930.00931.001210011475400
2016-01-20967.00971.00954.00954.0074007113100
2016-01-19967.00974.00966.00967.0053005135400
2016-01-18960.00972.00960.00966.0086008296200
2016-01-15971.00983.00966.00972.0048004667900
2016-01-14977.00977.00964.00968.001260012223400
2016-01-13987.00989.00976.00983.0092009033000
2016-01-12992.00994.00980.00980.001290012714900
2016-01-081000.001010.00992.00992.001610016098300
2016-01-071006.001014.001001.001001.0043004316300
2016-01-061014.001015.001003.001006.0065006568200
2016-01-051015.001026.001014.001014.0061006200700
2016-01-041022.001028.001009.001009.0053005381200
2015-12-301015.001029.001010.001024.001050010672400
2015-12-291010.001014.001001.001013.0095009582400
2015-12-281010.001010.001000.001009.0069006954400
2015-12-25997.001000.00981.00996.001280012726600
2015-12-24999.001006.00997.00997.0079007892500
2015-12-22999.001002.00998.00998.0066006595300
2015-12-211003.001005.00998.001000.0080008004600
2015-12-181022.001022.00998.001005.001910019188100
2015-12-171025.001026.001016.001022.0068006954600
2015-12-161007.001019.001006.001018.0066006693400
2015-12-151030.001035.001004.001019.0090009166400
2015-12-14997.001038.00997.001012.001200012108700
2015-12-11997.001009.00997.001004.001160011581100
2015-12-101005.001009.001001.001001.0080008038500
2015-12-091018.001022.001012.001012.0035003550100
2015-12-081026.001030.001013.001018.0074007549100
2015-12-071033.001038.001025.001028.0053005466500
2015-12-041043.001047.001022.001033.0085008775700
2015-12-031038.001048.001022.001046.0074007686600
2015-12-021047.001053.001023.001046.001020010651700
2015-12-011046.001058.001043.001058.0089009346100
2015-11-301040.001044.001031.001044.0071007373300
2015-11-271045.001047.001041.001043.0056005843800

   ※ 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