[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 
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
2016-03-17191.00191.00187.00188.0027300051717000
2016-03-16188.00192.00188.00188.0013500025581000
2016-03-15191.00192.00189.00189.0039200074639000
2016-03-14185.00190.00185.00190.0035900067145000
2016-03-11180.00184.00179.00183.0014600026473000
2016-03-10182.00182.00180.00182.0015200027523000
2016-03-09180.00180.00177.00180.0011600020715000
2016-03-08182.00182.00179.00180.0026200047335000
2016-03-07180.00183.00179.00181.0043000077749000
2016-03-04177.00179.00175.00179.0036100063812000
2016-03-03173.00178.00172.00176.0025600044811000
2016-03-02173.00174.00171.00174.0029700051268000
2016-03-01170.00172.00169.00170.0014900025342000
2016-02-29173.00174.00169.00169.0036000061779000
2016-02-26167.00172.00165.00168.0036600061573000
2016-02-25167.00167.00164.00165.0012100019985000
2016-02-24164.00166.00162.00163.0015600025539000
2016-02-23166.00169.00163.00164.0026900044562000
2016-02-22164.00167.00164.00165.0020300033407000
2016-02-19162.00162.00158.00162.0020700033293000
2016-02-18158.00163.00158.00160.0043200069305000
2016-02-17156.00158.00153.00156.0036800057231000
2016-02-16161.00165.00155.00155.0044200070321000
2016-02-15164.00168.00154.00161.0053700086100000
2016-02-12160.00169.00158.00169.0022100035430000
2016-02-10181.00182.00170.00171.0018200031713000
2016-02-09185.00185.00179.00180.0015500028145000
2016-02-08185.00190.00185.00188.009200017141000
2016-02-05190.00190.00187.00189.0011000020680000
2016-02-04191.00191.00187.00188.006200011724000
2016-02-03194.00194.00190.00191.008900017116000
2016-02-02199.00199.00196.00197.0013400026571000
2016-02-01196.00199.00195.00199.009600018917000
2016-01-29189.00195.00188.00194.0010300019692000
2016-01-28191.00191.00188.00189.0017800033705000
2016-01-27191.00193.00189.00191.0027000051578000
2016-01-26194.00194.00190.00190.0011500022169000
2016-01-25198.00199.00193.00195.0012400024295000
2016-01-22192.00196.00191.00196.0014100027220000
2016-01-21198.00200.00190.00190.0013100025563000
2016-01-20203.00204.00194.00198.0020400040840000
2016-01-19209.00210.00204.00204.00470009704000
2016-01-18205.00207.00204.00207.00470009668000
2016-01-15214.00214.00206.00208.007300015316000
2016-01-14211.00211.00205.00209.006900014392000
2016-01-13207.00213.00207.00211.00350007379000
2016-01-12211.00213.00203.00203.0011500024034000
2016-01-08214.00216.00210.00212.008500018094000
2016-01-07217.00218.00214.00214.0013100028131000
2016-01-06222.00222.00216.00217.009600020886000
2016-01-05219.00221.00217.00219.0011100024330000
2016-01-04222.00224.00219.00219.006000013299000
2015-12-30222.00225.00222.00222.005200011599000
2015-12-29216.00220.00215.00219.005400011755000
2015-12-28210.00222.00210.00218.0010600022770000
2015-12-25209.00224.00209.00210.0042700089791000
2015-12-24224.00225.00215.00217.0020000044025000
2015-12-22224.00225.00221.00223.0032600072894000
2015-12-21229.00229.00227.00227.0022300050944000
2015-12-18232.00235.00231.00232.0010100023501000
2015-12-17239.00239.00236.00236.00350008314000
2015-12-16235.00237.00234.00237.00400009413000
2015-12-15237.00237.00232.00232.006800015934000
2015-12-14238.00239.00234.00234.0015100035525000
2015-12-11241.00241.00240.00240.007000016840000
2015-12-10242.00242.00239.00239.007500018016000
2015-12-09242.00242.00240.00241.00280006760000
2015-12-08243.00243.00240.00241.008400020338000
2015-12-07243.00243.00240.00241.009100021993000
2015-12-04241.00243.00240.00242.0010900026298000
2015-12-03244.00245.00241.00241.006800016540000
2015-12-02245.00245.00244.00244.005800014179000
2015-12-01244.00246.00242.00245.0014000034157000
2015-11-30245.00246.00245.00245.00390009570000
2015-11-27244.00247.00244.00245.0013500032986000

   ※ 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