[1352 東証1部] ホウスイ 日足 時系列データ

[1352 東証1部] ホウスイ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-241224.001224.001203.001203.0017002070100
2017-11-221211.001218.001211.001211.00600727300
2017-11-211215.001215.001209.001211.0038004606400
2017-11-201224.001224.001213.001217.00600731300
2017-11-171225.001225.001214.001223.0031003778700
2017-11-161239.001239.001225.001227.0017002093000
2017-11-151270.001270.001230.001231.0054006725700
2017-11-141260.001260.001242.001259.00600749200
2017-11-131259.001259.001246.001248.0021002626800
2017-11-101255.001255.001230.001235.0048005959500
2017-11-091242.001260.001240.001255.0034004261000
2017-11-081238.001256.001238.001256.0018002242700
2017-11-071235.001258.001235.001258.0015001866100
2017-11-061268.001268.001235.001235.0033004108600
2017-11-021269.001270.001237.001252.0019002390600
2017-11-011246.001269.001246.001269.0030003778300
2017-10-311225.001247.001225.001238.0022002713100
2017-10-301259.001266.001250.001252.00820010292800
2017-10-271254.001259.001251.001258.0014001756500
2017-10-261255.001255.001236.001254.0010001248000
2017-10-251242.001246.001241.001241.00800994200
2017-10-241249.001253.001242.001253.0041005121700
2017-10-231242.001248.001242.001242.0028003486000
2017-10-201231.001237.001230.001236.0013001603700
2017-10-191232.001234.001231.001231.0013001601600
2017-10-181236.001241.001232.001239.0023002843500
2017-10-171233.001236.001224.001236.0012001476600
2017-10-161225.001235.001224.001233.0015001841800
2017-10-131230.001234.001222.001222.0011001353700
2017-10-121230.001236.001230.001233.0012001479200
2017-10-111231.001235.001230.001235.009001108600
2017-10-101230.001237.001213.001237.0016001963100
2017-10-061231.001238.001230.001233.0035004309600
2017-10-051230.001235.001230.001231.0038004678100
2017-10-041230.001236.001230.001234.0024002955600
2017-10-031232.001236.001225.001234.0031003819900
2017-10-021239.001239.001210.001230.0031003806300
2017-09-291239.001239.001230.001230.0013001605900
2017-09-281216.001241.001216.001239.0037004559800
2017-09-271210.001235.001155.001224.001310015692700
2017-09-26123.00124.00122.00124.00580007148000
2017-09-25124.00125.00123.00124.00400004957000
2017-09-22125.00125.00123.00124.008500010552000
2017-09-21127.00127.00126.00126.00570007188000
2017-09-20127.00127.00127.00127.00300003810000
2017-09-19126.00128.00126.00128.00480006122000
2017-09-15125.00127.00124.00125.00230002880000
2017-09-14125.00126.00123.00125.00500006230000
2017-09-13125.00126.00125.00126.00320004013000
2017-09-12126.00127.00124.00124.00610007643000
2017-09-11125.00127.00125.00127.00100001263000
2017-09-08125.00127.00125.00126.00440005511000
2017-09-07128.00128.00125.00125.00230002920000
2017-09-06125.00127.00125.00126.00110001387000
2017-09-05128.00129.00126.00126.00250003182000
2017-09-04132.00132.00128.00129.00310004042000
2017-09-01127.00132.00127.00131.00660008547000
2017-08-31126.00128.00126.00128.00180002293000
2017-08-30127.00128.00125.00127.00370004701000
2017-08-29125.00126.00125.00126.00130001634000
2017-08-28125.00127.00124.00125.00280003524000
2017-08-25123.00125.00123.00124.00490006070000
2017-08-24124.00124.00123.00123.00150001858000
2017-08-23125.00126.00124.00124.00220002748000
2017-08-22125.00126.00125.00126.00170002135000
2017-08-21127.00127.00125.00125.00350004397000
2017-08-18127.00127.00126.00126.0080001013000
2017-08-17127.00128.00127.00128.00170002169000
2017-08-16125.00126.00125.00126.0080001003000
2017-08-15124.00125.00124.00125.00340004234000
2017-08-14126.00126.00125.00125.00240003012000
2017-08-10128.00128.00126.00127.00160002032000
2017-08-09128.00129.00127.00128.00610007775000
2017-08-08130.00130.00128.00129.00440005657000
2017-08-07130.00130.00130.00130.00170002210000
2017-08-04129.00129.00128.00128.00140001794000
2017-08-03128.00130.00127.00129.00470006061000
2017-08-02129.00130.00129.00129.00300003874000
2017-08-01133.00133.00130.00130.00420005499000
2017-07-31131.00133.00130.00131.00230003027000
2017-07-28136.00136.00131.00131.00560007472000
2017-07-27133.00136.00133.00136.0019900026755000
2017-07-26133.00133.00130.00133.00620008157000
2017-07-25129.00131.00128.00131.00600007770000
2017-07-24128.00129.00128.00128.00320004106000
2017-07-21129.00130.00128.00128.007900010138000
2017-07-20127.00129.00126.00129.00370004712000
2017-07-19127.00128.00126.00127.00210002659000
2017-07-18128.00129.00127.00127.008400010734000
2017-07-14127.00129.00127.00128.00480006154000
2017-07-13127.00128.00126.00127.00680008665000
2017-07-12127.00127.00126.00126.00180002281000
2017-07-11127.00128.00127.00127.00700008892000
2017-07-10126.00127.00126.00126.00230002904000
2017-07-07127.00127.00125.00125.00240003016000
2017-07-06125.00127.00125.00126.00180002271000
2017-07-05126.00127.00126.00127.00370004670000
2017-07-04126.00127.00126.00127.009900012517000
2017-07-03126.00129.00124.00126.0015200019209000
2017-06-30126.00127.00125.00125.00380004794000
2017-06-29127.00127.00125.00127.00600007601000
2017-06-28127.00127.00126.00126.00160002025000
2017-06-27126.00127.00126.00126.00130001639000
2017-06-26127.00127.00125.00126.00770009704000
2017-06-23125.00127.00125.00126.0012700015953000
2017-06-22125.00126.00123.00123.0010300012821000
2017-06-21127.00128.00125.00125.0022800028822000
2017-06-20123.00140.00121.00127.001496000194243000
2017-06-19121.00123.00121.00122.008300010137000
2017-06-16121.00121.00120.00120.00180002172000
2017-06-15121.00121.00120.00120.00250003018000
2017-06-14119.00121.00119.00120.00700008398000
2017-06-13118.00119.00118.00119.00430005102000
2017-06-12119.00119.00117.00118.00300003556000
2017-06-09118.00118.00117.00118.00390004593000
2017-06-08119.00119.00117.00117.00310003661000
2017-06-07117.00119.00117.00119.00690008119000
2017-06-06120.00120.00117.00117.00490005819000
2017-06-05119.00119.00117.00118.00540006370000
2017-06-02119.00119.00117.00118.00570006737000
2017-06-01118.00118.00118.00118.00180002124000
2017-05-31119.00119.00118.00118.00180002129000
2017-05-30117.00118.00116.00118.00210002460000
2017-05-29117.00118.00116.00117.00340003975000
2017-05-26117.00118.00116.00116.00370004321000
2017-05-25118.00118.00117.00118.00240002830000
2017-05-24120.00120.00115.00117.0038100044479000
2017-05-23120.00120.00120.00120.0090001080000
2017-05-22122.00122.00119.00119.00310003732000
2017-05-19119.00120.00119.00120.00210002509000
2017-05-18119.00120.00117.00119.00780009265000
2017-05-17122.00123.00121.00121.00370004515000
2017-05-16126.00128.00122.00123.0015800019657000
2017-05-15122.00123.00121.00122.00520006353000
2017-05-12122.00122.00121.00122.00430005240000
2017-05-11123.00123.00122.00122.00250003053000
2017-05-10123.00124.00123.00123.00150001846000
2017-05-09121.00123.00121.00122.00530006466000
2017-05-08122.00123.00121.00122.00650007934000
2017-05-02120.00121.00120.00121.00470005671000
2017-05-01118.00119.00117.00119.00140001652000
2017-04-28118.00118.00117.00118.00420004944000
2017-04-27118.00119.00118.00118.00320003793000
2017-04-26118.00119.00117.00119.00260003071000
2017-04-25115.00118.00115.00117.00360004208000
2017-04-24116.00116.00115.00116.00290003362000
2017-04-21117.00118.00115.00116.0010500012203000
2017-04-20117.00118.00117.00117.00220002579000
2017-04-19119.00119.00115.00116.0014400016770000
2017-04-18119.00119.00117.00119.00110001302000
2017-04-17117.00118.00117.00117.00170002002000
2017-04-14115.00118.00114.00117.00560006518000
2017-04-13115.00117.00113.00114.009900011338000
2017-04-12119.00119.00117.00117.00440005203000
2017-04-11122.00122.00119.00119.00250003005000
2017-04-10120.00122.00120.00121.00160001938000
2017-04-07121.00121.00119.00119.00200002397000
2017-04-06122.00122.00120.00120.00260003146000
2017-04-05122.00124.00122.00122.00220002698000
2017-04-04127.00127.00122.00124.008800011001000
2017-04-03127.00127.00126.00127.00270003416000
2017-03-31131.00131.00127.00127.008000010197000
2017-03-30130.00130.00129.00130.0090001169000
2017-03-29128.00130.00128.00130.00250003213000
2017-03-28128.00130.00128.00129.009100011690000
2017-03-27130.00130.00128.00128.00740009553000
2017-03-24129.00130.00129.00130.00410005301000
2017-03-23129.00130.00128.00128.00220002829000
2017-03-22129.00130.00128.00129.00540006957000
2017-03-21131.00131.00128.00131.009400012210000
2017-03-17130.00131.00129.00131.00390005084000
2017-03-16128.00130.00128.00130.00210002703000
2017-03-15130.00130.00128.00128.00730009392000
2017-03-14130.00130.00129.00130.00100001299000
2017-03-13129.00131.00129.00130.009100011855000
2017-03-10130.00131.00129.00129.00760009853000
2017-03-09132.00132.00129.00130.008400010916000
2017-03-08130.00132.00128.00130.0014400018645000
2017-03-07128.00129.00128.00128.00710009119000
2017-03-06126.00128.00126.00128.00570007254000
2017-03-03126.00127.00125.00126.00470005931000
2017-03-02127.00127.00126.00126.00410005190000
2017-03-01126.00127.00125.00127.00330004149000
2017-02-28125.00126.00125.00125.00200002505000
2017-02-27125.00126.00125.00126.00330004136000
2017-02-24126.00127.00126.00126.00520006592000
2017-02-23125.00126.00125.00126.00300003772000
2017-02-22126.00126.00126.00126.00170002142000
2017-02-21126.00127.00125.00125.00270003399000
2017-02-20127.00127.00124.00126.008600010769000
2017-02-17126.00128.00126.00127.00500006322000
2017-02-16126.00127.00126.00126.00100001264000
2017-02-15127.00128.00126.00127.00290003688000
2017-02-14128.00128.00126.00126.00240003033000
2017-02-13125.00127.00125.00126.00270003405000
2017-02-10124.00125.00124.00125.00430005361000
2017-02-09125.00125.00123.00123.00450005589000
2017-02-08123.00125.00123.00125.00260003239000
2017-02-07125.00126.00123.00125.0013300016561000
2017-02-06126.00126.00125.00125.00340004275000
2017-02-03126.00129.00126.00126.00460005841000
2017-02-02129.00129.00126.00126.009500012077000
2017-02-01130.00131.00124.00128.0013000016658000
2017-01-31129.00131.00129.00131.00400005189000
2017-01-30130.00130.00129.00129.00280003635000
2017-01-27130.00130.00129.00130.00180002334000
2017-01-26130.00131.00130.00130.00480006260000
2017-01-25129.00131.00129.00129.00500006503000
2017-01-24129.00130.00128.00129.00410005276000
2017-01-23130.00132.00130.00130.00260003396000
2017-01-20129.00131.00129.00131.00360004684000
2017-01-19130.00130.00129.00129.00200002589000
2017-01-18129.00129.00128.00128.00350004498000
2017-01-17132.00132.00130.00131.00690009039000
2017-01-16133.00134.00133.00133.00640008535000
2017-01-13133.00134.00132.00133.00420005582000
2017-01-12134.00134.00132.00133.008400011184000
2017-01-11133.00134.00133.00134.007500010017000
2017-01-10132.00133.00132.00132.00430005682000
2017-01-06130.00132.00130.00131.00590007708000
2017-01-05133.00133.00130.00130.0014700019242000
2017-01-04130.00132.00129.00132.0013400017577000
2016-12-30129.00129.00127.00128.00540006904000
2016-12-29126.00128.00126.00128.00430005469000
2016-12-28127.00128.00126.00128.00680008644000
2016-12-27128.00128.00125.00127.0011900015054000
2016-12-26127.00130.00124.00129.0018200023037000
2016-12-22127.00138.00127.00127.001237000162353000
2016-12-21126.00126.00122.00123.008200010098000
2016-12-20126.00126.00124.00126.00320004007000
2016-12-19125.00127.00125.00126.00450005656000
2016-12-16122.00126.00122.00125.00700008683000
2016-12-15121.00123.00121.00122.00770009377000
2016-12-14123.00123.00122.00123.00420005149000
2016-12-13123.00126.00123.00124.008600010681000
2016-12-12124.00125.00123.00123.00530006543000
2016-12-09130.00130.00123.00124.0019300024236000
2016-12-08127.00129.00127.00128.0015200019488000
2016-12-07125.00126.00125.00126.0011800014812000
2016-12-06123.00125.00123.00124.00650008061000
2016-12-05121.00123.00121.00123.00580007082000
2016-12-02122.00122.00121.00121.00510006193000
2016-12-01124.00124.00121.00122.0010400012755000
2016-11-30122.00123.00121.00123.00520006316000
2016-11-29120.00122.00119.00121.0014000016897000
2016-11-28120.00120.00119.00120.00480005727000
2016-11-25118.00121.00117.00119.0015500018466000
2016-11-24119.00119.00117.00117.00650007641000
2016-11-22115.00119.00115.00117.0012900015151000
2016-11-21116.00116.00115.00115.00170001961000

   ※ 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