[8007 東証1部] 高島 日足 時系列データ

[8007 東証1部] 高島 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-27209.00210.00207.00208.0016200033762000
2017-03-24207.00210.00207.00210.009600020014000
2017-03-23207.00208.00204.00208.009600019859000
2017-03-22210.00210.00206.00206.0026600055347000
2017-03-21214.00216.00212.00213.0013200028137000
2017-03-17218.00218.00213.00214.0013000027964000
2017-03-16215.00220.00215.00219.0017900038766000
2017-03-15217.00219.00217.00217.0018200039574000
2017-03-14220.00222.00220.00222.008200018089000
2017-03-13216.00223.00216.00223.0014900032816000
2017-03-10217.00220.00217.00220.0013000028358000
2017-03-09216.00218.00216.00217.008600018642000
2017-03-08215.00216.00214.00216.006100013149000
2017-03-07217.00217.00216.00217.005600012140000
2017-03-06214.00217.00214.00217.0011500024778000
2017-03-03213.00215.00213.00214.0012800027416000
2017-03-02212.00214.00211.00213.0015100032027000
2017-03-01211.00212.00210.00212.008200017270000
2017-02-28211.00212.00209.00210.009300019633000
2017-02-27211.00211.00208.00209.0011800024733000
2017-02-24211.00212.00210.00212.0017700037397000
2017-02-23210.00212.00210.00210.0010300021721000
2017-02-22213.00213.00210.00210.009800020676000
2017-02-21213.00214.00210.00211.0014500030662000
2017-02-20211.00214.00211.00214.00340007236000
2017-02-17215.00215.00211.00212.008600018337000
2017-02-16215.00216.00212.00213.0013800029557000
2017-02-15209.00212.00209.00212.0018800039589000
2017-02-14208.00208.00207.00207.009100018872000
2017-02-13205.00207.00204.00207.006200012748000
2017-02-10204.00206.00201.00203.0013700027920000
2017-02-09202.00202.00200.00202.00370007446000
2017-02-08200.00202.00199.00202.006300012630000
2017-02-07199.00201.00198.00199.00480009575000
2017-02-06199.00201.00197.00200.0011200022343000
2017-02-03198.00199.00197.00198.006200012254000
2017-02-02201.00201.00198.00198.009900019732000
2017-02-01200.00201.00199.00201.00420008420000
2017-01-31201.00201.00200.00201.007600015229000
2017-01-30201.00202.00201.00202.005900011893000
2017-01-27200.00201.00200.00201.005000010040000
2017-01-26200.00201.00199.00200.00420008407000
2017-01-25200.00201.00199.00199.008100016154000
2017-01-24199.00199.00197.00198.008100016023000
2017-01-23201.00201.00199.00199.005500011013000
2017-01-20201.00202.00200.00201.007400014890000
2017-01-19203.00203.00200.00201.009700019535000
2017-01-18201.00202.00199.00201.009400018858000
2017-01-17203.00203.00200.00201.009400018963000
2017-01-16204.00205.00199.00202.0015100030552000
2017-01-13203.00204.00200.00204.0011600023517000
2017-01-12203.00204.00199.00203.0013600027450000
2017-01-11201.00203.00201.00203.008800017778000
2017-01-10202.00202.00200.00201.0011700023481000
2017-01-06198.00203.00197.00203.0026700053287000
2017-01-05195.00199.00195.00199.0015700030910000
2017-01-04190.00195.00190.00195.0019700038004000
2016-12-30189.00191.00189.00190.006000011432000
2016-12-29190.00191.00189.00190.008600016338000
2016-12-28188.00195.00188.00191.0013500025654000
2016-12-27188.00189.00187.00189.008800016558000
2016-12-26190.00190.00188.00189.0021500040761000
2016-12-22190.00192.00189.00191.009200017477000
2016-12-21193.00195.00192.00192.0020700040048000
2016-12-20192.00192.00191.00192.0015500029722000
2016-12-19192.00194.00191.00193.0013000025014000
2016-12-16193.00194.00193.00194.008100015685000
2016-12-15192.00195.00192.00194.0024000046313000
2016-12-14198.00198.00193.00196.009600018751000
2016-12-13196.00198.00196.00197.007900015537000
2016-12-12198.00199.00195.00197.0014200027906000
2016-12-09197.00198.00193.00194.0013700026769000
2016-12-08192.00194.00191.00193.0020700039904000
2016-12-07187.00191.00187.00191.0018900035633000
2016-12-06189.00189.00187.00187.009900018599000
2016-12-05189.00189.00187.00188.008200015420000
2016-12-02189.00191.00187.00188.0014700027660000
2016-12-01191.00192.00189.00189.0011400021692000
2016-11-30191.00191.00189.00190.009700018441000
2016-11-29191.00191.00189.00191.0010800020540000
2016-11-28186.00192.00185.00192.0013800026028000
2016-11-25186.00188.00186.00187.0010300019202000
2016-11-24187.00188.00186.00187.0012500023341000
2016-11-22179.00185.00178.00184.0023500042545000
2016-11-21178.00178.00177.00178.0011500020409000
2016-11-18177.00178.00177.00178.00490008682000
2016-11-17176.00178.00176.00178.008100014299000
2016-11-16176.00177.00174.00177.0014200024951000
2016-11-15175.00175.00173.00174.0013400023364000
2016-11-14171.00174.00170.00174.0016200027850000
2016-11-11171.00173.00169.00169.0015300026037000
2016-11-10169.00172.00167.00170.0019700033457000
2016-11-09168.00169.00164.00165.0013700022844000
2016-11-08169.00169.00167.00168.00480008069000
2016-11-07168.00169.00167.00169.00320005381000
2016-11-04166.00168.00165.00168.006400010650000
2016-11-02169.00169.00167.00167.00540009075000
2016-11-01169.00170.00169.00169.00330005590000
2016-10-31169.00169.00168.00169.00420007095000
2016-10-28168.00169.00168.00169.0011100018751000
2016-10-27168.00168.00167.00168.00400006719000
2016-10-26166.00168.00166.00168.00580009684000
2016-10-25168.00168.00167.00167.00590009884000
2016-10-24167.00168.00164.00167.0015000024964000
2016-10-21169.00169.00167.00168.009700016328000
2016-10-20169.00170.00168.00169.00350005913000
2016-10-19170.00170.00169.00170.00280004745000
2016-10-18169.00170.00169.00169.00410006937000
2016-10-17171.00171.00168.00169.008400014221000
2016-10-14168.00170.00168.00170.00230003900000
2016-10-13169.00170.00169.00170.00260004409000
2016-10-12167.00171.00167.00171.00590009968000
2016-10-11172.00172.00168.00171.007200012259000
2016-10-07169.00172.00169.00172.00450007674000
2016-10-06169.00170.00168.00169.00410006938000
2016-10-05170.00170.00168.00169.00450007631000
2016-10-04166.00170.00166.00169.00470007920000
2016-10-03168.00168.00167.00168.00170002847000
2016-09-30167.00168.00166.00167.00310005183000
2016-09-29167.00169.00167.00169.00200003362000
2016-09-28168.00168.00166.00167.00510008533000
2016-09-27165.00169.00165.00169.0010500017494000
2016-09-26165.00166.00165.00165.00230003806000
2016-09-23164.00165.00163.00165.0012200020031000
2016-09-21161.00163.00161.00163.00480007779000
2016-09-20162.00163.00160.00161.00470007602000
2016-09-16160.00162.00160.00161.00510008174000
2016-09-15159.00160.00157.00158.00540008574000
2016-09-14159.00160.00158.00159.007300011620000
2016-09-13160.00161.00160.00160.00240003846000
2016-09-12162.00163.00160.00160.00580009348000
2016-09-09161.00163.00161.00162.00410006623000
2016-09-08164.00164.00162.00163.00470007642000
2016-09-07162.00164.00162.00164.00340005565000
2016-09-06163.00163.00162.00163.00390006355000
2016-09-05162.00164.00160.00162.008600013925000
2016-09-02159.00159.00159.00159.00390006201000
2016-09-01160.00161.00160.00161.00570009135000
2016-08-31159.00161.00159.00160.007000011212000
2016-08-30158.00160.00158.00158.00250003966000
2016-08-29158.00161.00158.00160.00310004950000
2016-08-26159.00159.00157.00157.00270004271000
2016-08-25157.00161.00157.00159.009500015116000
2016-08-24156.00157.00156.00157.00380005943000
2016-08-23156.00157.00156.00156.00380005939000
2016-08-22159.00159.00155.00155.0013300021026000
2016-08-19155.00157.00155.00155.00540008412000
2016-08-18155.00158.00154.00154.0011000017103000
2016-08-17154.00156.00154.00155.0016700025762000
2016-08-16156.00156.00154.00154.008800013603000
2016-08-15158.00158.00153.00155.009700015072000
2016-08-12159.00159.00155.00156.0022000034701000
2016-08-10171.00171.00158.00159.0021100034717000
2016-08-09172.00172.00168.00168.00500008448000
2016-08-08168.00172.00168.00172.00530008989000
2016-08-05168.00168.00167.00168.00350005871000
2016-08-04164.00166.00164.00166.00410006784000
2016-08-03165.00167.00164.00164.0013100021609000
2016-08-02169.00169.00166.00168.0010300017127000
2016-08-01166.00169.00166.00169.00350005881000
2016-07-29170.00170.00167.00170.00480008077000
2016-07-28171.00171.00169.00170.00280004752000
2016-07-27170.00172.00168.00170.006700011380000
2016-07-26172.00172.00169.00169.00550009358000
2016-07-25176.00176.00167.00173.0016400028418000
2016-07-22168.00173.00168.00173.0018400031613000
2016-07-21170.00170.00169.00170.007000011876000
2016-07-20167.00170.00166.00170.0025300042436000
2016-07-19166.00167.00163.00167.0020200033396000
2016-07-15163.00164.00161.00163.0018900030759000
2016-07-14160.00160.00159.00160.007500011977000
2016-07-13162.00162.00159.00160.009800015720000
2016-07-12158.00161.00158.00159.0012600020076000
2016-07-11154.00157.00153.00157.009500014753000
2016-07-08154.00154.00151.00151.00480007286000
2016-07-07153.00153.00151.00152.00460006990000
2016-07-06155.00155.00152.00153.008000012247000
2016-07-05158.00158.00157.00157.00250003933000
2016-07-04158.00158.00156.00157.007500011802000
2016-07-01155.00158.00155.00158.007100011068000
2016-06-30158.00159.00155.00155.006800010683000
2016-06-29156.00158.00155.00157.007100011131000
2016-06-28151.00154.00151.00154.00570008681000
2016-06-27150.00153.00150.00153.0021500032399000
2016-06-24161.00161.00149.00150.0015600023968000
2016-06-23157.00158.00156.00158.00320005026000
2016-06-22158.00158.00156.00157.0014700023002000
2016-06-21156.00158.00155.00157.006400010020000
2016-06-20155.00157.00154.00156.00520008095000
2016-06-17153.00154.00152.00152.00520007940000
2016-06-16156.00156.00151.00151.0016800025735000
2016-06-15154.00156.00153.00155.006900010664000
2016-06-14158.00158.00153.00154.0015600024351000
2016-06-13161.00161.00158.00158.008000012742000
2016-06-10162.00162.00161.00161.008700014081000
2016-06-09162.00162.00160.00161.0015300024610000
2016-06-08163.00163.00161.00163.00590009573000
2016-06-07162.00163.00162.00162.00360005833000
2016-06-06163.00163.00161.00162.008700014128000
2016-06-03164.00165.00163.00164.00560009157000
2016-06-02166.00166.00163.00164.0013300021848000
2016-06-01167.00168.00166.00167.0010300017199000
2016-05-31167.00169.00166.00168.00560009389000
2016-05-30166.00168.00166.00167.007500012492000
2016-05-27167.00168.00165.00166.00410006819000
2016-05-26168.00169.00166.00167.00330005516000
2016-05-25168.00169.00168.00168.00410006897000
2016-05-24170.00170.00168.00168.00440007429000
2016-05-23171.00171.00169.00170.00400006786000
2016-05-20167.00171.00167.00170.0011500019504000
2016-05-19166.00168.00166.00167.007700012856000
2016-05-18169.00170.00166.00166.0015400025822000
2016-05-17168.00168.00166.00167.0013300022156000
2016-05-16169.00169.00167.00168.006300010625000
2016-05-13170.00170.00167.00167.009100015284000
2016-05-12170.00171.00169.00170.007300012425000
2016-05-11172.00173.00170.00171.007700013204000
2016-05-10171.00171.00170.00171.009700016577000
2016-05-09167.00173.00166.00171.008400014098000
2016-05-06167.00167.00165.00167.00590009816000
2016-05-02165.00167.00165.00165.0011000018223000
2016-04-28171.00173.00169.00169.006800011655000
2016-04-27173.00174.00171.00171.006400010998000
2016-04-26174.00174.00171.00172.00460007954000
2016-04-25178.00178.00173.00174.009800017144000
2016-04-22174.00175.00173.00174.007000012187000
2016-04-21175.00175.00173.00174.008400014615000
2016-04-20177.00177.00174.00174.008300014554000
2016-04-19175.00175.00173.00175.008200014287000
2016-04-18172.00172.00168.00170.007500012748000
2016-04-15172.00175.00172.00173.009700016765000
2016-04-14174.00175.00173.00174.0011000019121000
2016-04-13172.00173.00171.00173.007800013431000
2016-04-12170.00170.00168.00170.0018400031101000
2016-04-11167.00170.00166.00169.00450007533000
2016-04-08167.00168.00163.00167.0011500019133000
2016-04-07168.00169.00166.00166.00570009551000
2016-04-06165.00167.00164.00167.009800016232000
2016-04-05172.00172.00165.00167.0014400024121000
2016-04-04168.00170.00167.00170.0012600021258000
2016-04-01177.00177.00167.00171.0021800037429000
2016-03-31181.00182.00178.00178.0010200018314000
2016-03-30184.00185.00181.00181.0011200020492000
2016-03-29182.00186.00181.00186.0033400061139000
2016-03-28190.00190.00188.00190.00634000120016000
2016-03-25193.00193.00189.00190.0022700043229000
2016-03-24192.00193.00190.00193.0019800037889000
2016-03-23193.00194.00191.00194.0014900028698000
2016-03-22192.00194.00190.00193.0017700033975000
2016-03-18188.00190.00187.00190.0012400023389000

   ※ 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