[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 
2017-12-132184.002184.002167.002178.00590012823800
2017-12-122191.002191.002169.002175.00900019585900
2017-12-112189.002189.002161.002183.00630013701600
2017-12-082175.002191.002172.002189.001010022010200
2017-12-072165.002179.002165.002175.0024005215800
2017-12-062180.002190.002150.002159.001270027486400
2017-12-052197.002197.002174.002179.0032006985300
2017-12-042202.002208.002182.002189.00820018008900
2017-12-012192.002202.002187.002197.00620013604100
2017-11-302202.002205.002183.002192.00780017145300
2017-11-292190.002195.002179.002194.0035007651100
2017-11-282202.002202.002180.002186.0028006118800
2017-11-272204.002209.002179.002202.00750016495200
2017-11-242179.002209.002175.002199.00710015550200
2017-11-222177.002184.002172.002178.0027005876800
2017-11-212157.002170.002156.002165.0020004328500
2017-11-202157.002162.002156.002160.0034007337900
2017-11-172217.002217.002161.002169.00820017943200
2017-11-162140.002169.002120.002168.001080023223300
2017-11-152201.002201.002146.002150.002450053001500
2017-11-142208.002216.002201.002201.001130024925300
2017-11-132218.002227.002213.002218.00910020179500
2017-11-102273.002273.002233.002233.002680060212800
2017-11-092272.002302.002258.002287.003040069456900
2017-11-082267.002274.002260.002274.00500011328500
2017-11-072255.002271.002255.002267.00770017415000
2017-11-062274.002290.002257.002257.00880019962300
2017-11-022280.002289.002260.002270.001400031785400
2017-11-012280.002280.002261.002279.00760017261400
2017-10-312270.002280.002252.002264.001340030364900
2017-10-302257.002272.002249.002272.001540034864500
2017-10-272233.002257.002226.002255.001150025776200
2017-10-262214.002239.002213.002229.00960021344100
2017-10-252245.002254.002222.002223.001180026393100
2017-10-242227.002245.002220.002237.00590013186200
2017-10-232212.002250.002212.002222.001220027179600
2017-10-202218.002224.002200.002205.001430031551200
2017-10-192217.002223.002211.002218.00740016410800
2017-10-182268.002276.002208.002216.001510033685000
2017-10-172268.002268.002250.002266.00780017647200
2017-10-162276.002276.002245.002259.00950021478400
2017-10-132250.002262.002248.002254.00500011265500
2017-10-122277.002277.002254.002254.00480010852500
2017-10-112309.002309.002259.002275.001540035180500
2017-10-102237.002259.002233.002259.001080024222400
2017-10-062218.002236.002218.002234.00850018939900
2017-10-052251.002260.002219.002220.002460054926400
2017-10-042271.002296.002252.002258.001230027916200
2017-10-032292.002316.002263.002267.001870042656100
2017-10-022260.002299.002250.002299.002490056560500
2017-09-292235.002260.002235.002257.00910020463100
2017-09-282254.002254.002200.002246.003150070012000
2017-09-272280.002280.002235.002250.001500033822300
2017-09-26228.00232.00228.00228.0016200037172000
2017-09-25229.00231.00227.00231.0015400035306000
2017-09-22230.00230.00223.00226.0028900065432000
2017-09-21233.00233.00230.00230.0024300056266000
2017-09-20236.00236.00231.00234.0022800053204000
2017-09-19240.00241.00232.00235.00629000148190000
2017-09-15224.00234.00221.00233.00797000181271000
2017-09-14232.00235.00221.00224.001167000263850000
2017-09-13240.00241.00226.00229.002742000641119000
2017-09-12224.00240.00222.00239.001382000319288000
2017-09-11223.00225.00217.00221.0034500076324000
2017-09-08213.00227.00211.00217.00788000174005000
2017-09-07213.00214.00211.00212.005500011695000
2017-09-06213.00215.00209.00212.0013900029344000
2017-09-05220.00225.00213.00213.0034800076174000
2017-09-04214.00222.00214.00218.0021500046870000
2017-09-01215.00218.00215.00217.009700021000000
2017-08-31214.00216.00212.00216.007900016941000
2017-08-30214.00215.00212.00214.00270005767000
2017-08-29210.00213.00210.00213.00170003591000
2017-08-28213.00213.00210.00210.00280005914000
2017-08-25211.00211.00209.00210.00430009059000
2017-08-24208.00214.00208.00210.009300019610000
2017-08-23212.00213.00208.00208.007200015166000
2017-08-22212.00214.00212.00213.00290006190000
2017-08-21215.00215.00212.00213.00190004049000
2017-08-18214.00215.00213.00214.00260005559000
2017-08-17215.00217.00215.00215.00410008824000
2017-08-16215.00217.00213.00215.0010900023409000
2017-08-15216.00218.00214.00214.006900014912000
2017-08-14215.00216.00213.00215.00340007298000
2017-08-10215.00217.00213.00214.00300006439000
2017-08-09218.00218.00214.00215.008800018990000
2017-08-08217.00218.00215.00217.00440009521000
2017-08-07219.00221.00217.00218.0013400029384000
2017-08-04217.00218.00216.00218.00220004777000
2017-08-03218.00219.00216.00217.006600014362000
2017-08-02216.00217.00215.00216.005000010807000
2017-08-01216.00216.00214.00215.00200004300000
2017-07-31215.00216.00214.00215.00410008799000
2017-07-28217.00217.00214.00215.005900012720000
2017-07-27218.00218.00214.00217.008900019244000
2017-07-26219.00220.00216.00217.007000015237000
2017-07-25220.00220.00216.00216.0011600025323000
2017-07-24213.00220.00212.00220.0013400029014000
2017-07-21214.00215.00212.00215.007200015327000
2017-07-20215.00216.00212.00214.0011600024880000
2017-07-19213.00213.00212.00213.008100017226000
2017-07-18214.00214.00211.00212.0015800033633000
2017-07-14209.00211.00208.00211.007000014677000
2017-07-13209.00209.00207.00208.00330006866000
2017-07-12208.00209.00207.00207.00170003542000
2017-07-11206.00209.00206.00207.00420008732000
2017-07-10208.00208.00205.00206.007000014443000
2017-07-07207.00207.00207.00207.00110002277000
2017-07-06210.00210.00207.00208.00390008149000
2017-07-05208.00208.00206.00207.00250005183000
2017-07-04207.00208.00207.00207.00240004969000
2017-07-03206.00207.00206.00207.00240004956000
2017-06-30208.00208.00206.00208.00220004558000
2017-06-29208.00208.00207.00208.00330006863000
2017-06-28209.00209.00208.00209.00270005633000
2017-06-27209.00210.00208.00209.00320006688000
2017-06-26211.00211.00209.00209.00300006313000
2017-06-23213.00213.00210.00211.006200013118000
2017-06-22212.00213.00211.00212.00370007824000
2017-06-21214.00214.00212.00212.00130002763000
2017-06-20213.00214.00213.00213.005400011530000
2017-06-19212.00213.00212.00212.00400008481000
2017-06-16211.00212.00210.00211.005100010761000
2017-06-15210.00211.00209.00209.00200004196000
2017-06-14211.00211.00209.00209.00170003574000
2017-06-13209.00211.00209.00211.00150003156000
2017-06-12210.00210.00207.00210.00380007945000
2017-06-09214.00214.00210.00210.00420008942000
2017-06-08209.00213.00208.00213.00380008016000
2017-06-07209.00210.00208.00208.00230004800000
2017-06-06212.00212.00210.00211.0070001476000
2017-06-05212.00212.00210.00212.006800014326000
2017-06-02209.00212.00209.00212.009500020054000
2017-06-01209.00210.00209.00209.00180003764000
2017-05-31210.00211.00209.00209.00270005657000
2017-05-30208.00210.00208.00210.00300006266000
2017-05-29208.00210.00208.00209.0010000020936000
2017-05-26210.00210.00208.00208.00270005649000
2017-05-25212.00213.00212.00212.005500011663000
2017-05-24208.00212.00208.00212.0010500022087000
2017-05-23211.00211.00209.00209.005200010919000
2017-05-22207.00210.00207.00210.005200010856000
2017-05-19209.00209.00207.00208.006200012916000
2017-05-18208.00210.00204.00209.007400015348000
2017-05-17212.00212.00210.00212.0011600024483000
2017-05-16211.00212.00209.00212.009100019198000
2017-05-15207.00210.00207.00210.007200014946000
2017-05-12203.00209.00200.00208.0027700056815000
2017-05-11204.00207.00201.00203.0011900024280000
2017-05-10204.00204.00202.00204.005300010751000
2017-05-09203.00204.00200.00204.007500015183000
2017-05-08202.00204.00200.00204.007800015802000
2017-05-02198.00200.00198.00199.006700013347000
2017-05-01195.00201.00195.00200.006400012657000
2017-04-28198.00198.00194.00196.00500009824000
2017-04-27194.00197.00194.00197.005700011169000
2017-04-26193.00194.00192.00194.00220004243000
2017-04-25192.00193.00191.00193.00330006327000
2017-04-24191.00193.00190.00191.00350006690000
2017-04-21191.00192.00190.00192.005500010524000
2017-04-20187.00191.00186.00190.006800012846000
2017-04-19185.00187.00184.00186.006300011718000
2017-04-18187.00187.00185.00185.00520009679000
2017-04-17184.00184.00180.00184.006000010941000
2017-04-14184.00185.00183.00184.00330006063000
2017-04-13185.00185.00180.00184.009000016406000
2017-04-12189.00189.00184.00186.009800018246000
2017-04-11190.00191.00189.00189.007500014231000
2017-04-10188.00190.00188.00189.006300011904000
2017-04-07189.00189.00186.00187.006100011444000
2017-04-06189.00189.00186.00187.006600012295000
2017-04-05192.00192.00190.00190.00400007650000
2017-04-04194.00194.00190.00192.0014900028707000
2017-04-03197.00197.00194.00196.0011000021484000
2017-03-31198.00201.00197.00197.009100018102000
2017-03-30204.00204.00198.00199.0010900021851000
2017-03-29206.00206.00203.00203.0013200026900000
2017-03-28209.00212.00208.00211.0025300052982000
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

   ※ 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