[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 
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
2016-11-18115.00116.00114.00114.00710008163000
2016-11-17114.00116.00114.00115.00530006115000
2016-11-16114.00115.00113.00115.00380004335000
2016-11-15114.00115.00113.00114.00510005832000
2016-11-14111.00114.00111.00113.00750008459000
2016-11-11112.00113.00111.00111.00190002125000
2016-11-10112.00113.00111.00113.00490005481000
2016-11-09112.00112.00108.00109.0012200013466000
2016-11-08115.00115.00113.00113.00770008789000
2016-11-07116.00116.00114.00115.00290003341000
2016-11-04114.00116.00112.00116.0010300011678000
2016-11-02116.00116.00114.00115.009800011267000
2016-11-01118.00118.00113.00116.0072300083681000
2016-10-31111.00113.00110.00112.0016300018153000
2016-10-28117.00117.00113.00113.0033800038984000
2016-10-27109.00118.00109.00118.0040900046801000
2016-10-26110.00110.00109.00109.00320003490000
2016-10-25109.00111.00109.00110.00410004503000
2016-10-24113.00113.00108.00109.0015100016590000
2016-10-21112.00113.00112.00113.00370004160000
2016-10-20110.00112.00110.00111.00370004106000
2016-10-19109.00111.00108.00110.00270002958000
2016-10-18108.00109.00108.00108.009000973000
2016-10-17108.00109.00107.00108.00310003345000
2016-10-14107.00107.00106.00107.00200002132000
2016-10-13108.00108.00107.00107.004000429000
2016-10-12107.00108.00107.00108.004000431000
2016-10-11107.00108.00107.00108.00220002366000
2016-10-07107.00108.00107.00107.00160001713000
2016-10-06107.00108.00107.00107.00160001718000
2016-10-05107.00108.00106.00108.00330003534000
2016-10-04107.00108.00107.00107.00230002464000
2016-10-03108.00109.00107.00107.00300003244000
2016-09-30108.00109.00108.00109.00300003241000
2016-09-29108.00110.00108.00109.00140001523000
2016-09-28109.00110.00108.00108.007000763000
2016-09-27107.00109.00106.00109.00310003340000
2016-09-26107.00109.00106.00109.00230002472000
2016-09-23108.00109.00107.00107.00230002481000
2016-09-21107.00108.00107.00108.00190002035000
2016-09-20107.00107.00106.00106.00110001168000
2016-09-16106.00107.00106.00107.00200002136000
2016-09-15107.00107.00106.00106.00180001924000
2016-09-14107.00108.00107.00108.00330003540000
2016-09-13108.00108.00107.00108.00320003453000
2016-09-12109.00110.00109.00109.00320003501000
2016-09-09112.00112.00111.00112.00180002015000
2016-09-08110.00112.00110.00112.006000670000
2016-09-07110.00111.00110.00111.00140001548000
2016-09-06110.00111.00110.00111.006000662000
2016-09-05111.00112.00110.00110.00260002886000
2016-09-02112.00112.00111.00112.00330003687000
2016-09-01108.00110.00108.00110.00220002403000
2016-08-31107.00108.00107.00108.009000966000
2016-08-30108.00108.00106.00108.00420004512000
2016-08-29108.00108.00108.00108.00120001296000
2016-08-26107.00108.00107.00108.005000537000
2016-08-25108.00108.00107.00108.005000539000
2016-08-24107.00109.00107.00109.008000866000
2016-08-23107.00109.00107.00109.008000864000
2016-08-22107.00108.00107.00108.00100001077000
2016-08-19106.00109.00106.00109.00380004098000
2016-08-18106.00108.00106.00108.00110001175000
2016-08-17109.00109.00106.00107.00430004598000
2016-08-16107.00109.00107.00108.00280003020000
2016-08-15107.00108.00107.00108.009000969000
2016-08-12108.00108.00106.00107.00340003620000
2016-08-10107.00107.00107.00107.007000749000
2016-08-09107.00108.00107.00107.00190002036000
2016-08-08109.00110.00107.00108.00590006359000
2016-08-05109.00109.00108.00109.00300003266000
2016-08-04111.00115.00109.00109.0022400025054000
2016-08-03108.00113.00108.00112.0012300013727000
2016-08-02111.00111.00109.00111.00190002098000
2016-08-01111.00111.00110.00111.00140001545000
2016-07-29110.00111.00109.00111.00410004513000
2016-07-28106.00108.00106.00107.00170001816000
2016-07-27108.00109.00107.00107.00280003017000
2016-07-26108.00109.00108.00109.008000867000
2016-07-25108.00109.00108.00109.00170001843000
2016-07-22109.00109.00108.00109.007000760000
2016-07-21109.00111.00109.00110.009000991000
2016-07-20109.00112.00108.00111.00270002977000
2016-07-19109.00109.00108.00109.00150001629000
2016-07-15108.00109.00107.00109.00490005269000
2016-07-14110.00110.00108.00109.00100001090000
2016-07-13110.00111.00110.00110.00240002647000
2016-07-12108.00110.00108.00110.00250002722000
2016-07-11106.00108.00106.00108.00330003545000
2016-07-08106.00108.00106.00106.00200002135000
2016-07-07107.00107.00106.00106.009000959000
2016-07-06109.00109.00106.00108.00140001505000
2016-07-05110.00111.00110.00111.00340003744000
2016-07-04109.00110.00108.00110.00370004034000
2016-07-01108.00111.00108.00111.00320003506000
2016-06-30109.00109.00107.00107.00320003461000
2016-06-29108.00108.00106.00108.00160001716000
2016-06-28105.00106.00102.00106.00280002923000
2016-06-27103.00105.00103.00105.00160001666000
2016-06-24111.00111.00102.00104.00860009070000
2016-06-23109.00110.00108.00110.00170001855000
2016-06-22111.00111.00109.00109.00180001969000
2016-06-21110.00111.00108.00111.00300003295000
2016-06-20110.00112.00110.00111.00340003775000
2016-06-17108.00109.00108.00109.00190002056000
2016-06-16109.00109.00107.00108.00690007497000
2016-06-15110.00111.00108.00111.00350003838000
2016-06-14110.00112.00110.00110.00150001661000
2016-06-13115.00115.00111.00112.00570006416000
2016-06-10116.00116.00115.00116.00330003823000
2016-06-09117.00117.00114.00115.00510005854000
2016-06-08116.00117.00115.00117.00250002896000
2016-06-07116.00116.00116.00116.00110001276000
2016-06-06116.00117.00116.00116.00150001741000
2016-06-03115.00117.00115.00117.00210002433000
2016-06-02116.00116.00115.00116.00330003811000
2016-06-01117.00117.00117.00117.00170001989000
2016-05-31118.00118.00116.00118.00160001868000
2016-05-30116.00118.00115.00118.00370004307000
2016-05-27115.00116.00115.00116.00170001964000
2016-05-26116.00116.00115.00116.00230002663000
2016-05-25118.00118.00115.00116.00530006156000
2016-05-24119.00119.00117.00117.00300003543000
2016-05-23119.00121.00119.00120.00280003338000
2016-05-20118.00119.00118.00119.00530006280000
2016-05-19119.00120.00119.00120.00140001668000
2016-05-18121.00121.00119.00120.00380004559000
2016-05-17121.00121.00120.00121.00180002165000
2016-05-16118.00122.00118.00121.00490005858000
2016-05-13123.00123.00121.00121.00310003778000
2016-05-12122.00123.00122.00123.00210002564000
2016-05-11121.00122.00120.00122.00360004343000
2016-05-10119.00122.00118.00120.008800010568000
2016-05-09120.00120.00118.00119.00500005937000
2016-05-06122.00122.00120.00120.00270003261000
2016-05-02119.00120.00119.00120.008000957000
2016-04-28122.00122.00120.00122.00290003518000
2016-04-27121.00122.00119.00122.00130001570000
2016-04-26122.00122.00119.00121.00540006509000
2016-04-25123.00123.00121.00122.00620007552000
2016-04-22123.00124.00120.00124.00490005967000
2016-04-21125.00125.00123.00124.00400004977000
2016-04-20123.00124.00123.00124.00140001725000
2016-04-19122.00123.00122.00123.00180002210000
2016-04-18122.00122.00121.00121.00220002671000
2016-04-15124.00125.00123.00125.00280003480000
2016-04-14122.00124.00122.00124.00330004050000
2016-04-13121.00122.00121.00122.00170002070000
2016-04-12121.00122.00120.00121.00200002416000
2016-04-11120.00122.00120.00122.00200002415000
2016-04-08120.00121.00119.00120.00240002886000
2016-04-07118.00119.00118.00119.005000593000
2016-04-06119.00119.00116.00118.008000944000
2016-04-05118.00119.00118.00118.00340004021000
2016-04-04121.00122.00120.00122.00300003637000
2016-04-01121.00121.00118.00119.00270003204000
2016-03-31119.00121.00118.00120.00450005362000
2016-03-30122.00122.00119.00119.00100001200000
2016-03-29122.00122.00119.00120.00140001684000
2016-03-28119.00122.00118.00122.00250003006000
2016-03-25121.00121.00118.00119.00180002146000
2016-03-24120.00121.00117.00121.009200010914000
2016-03-23124.00124.00120.00121.008900010808000
2016-03-22126.00126.00121.00123.00490006017000
2016-03-18126.00126.00122.00124.00350004302000
2016-03-17124.00125.00123.00124.00220002722000
2016-03-16123.00126.00123.00123.00310003846000
2016-03-15125.00125.00122.00123.00190002346000
2016-03-14126.00127.00124.00124.00480006025000
2016-03-11121.00124.00120.00123.00350004253000
2016-03-10119.00121.00119.00121.00410004921000
2016-03-09116.00118.00116.00117.00370004337000
2016-03-08119.00119.00116.00116.00360004199000
2016-03-07116.00119.00116.00118.00180002120000
2016-03-04114.00116.00114.00116.00320003676000
2016-03-03112.00113.00112.00113.00280003152000
2016-03-02114.00114.00111.00112.00440004973000
2016-03-01110.00112.00109.00111.00170001886000
2016-02-29112.00114.00110.00110.00280003133000
2016-02-26112.00112.00110.00111.00460005109000
2016-02-25108.00110.00107.00110.00380004137000
2016-02-24108.00109.00107.00107.00130001406000
2016-02-23110.00110.00108.00109.00250002712000
2016-02-22108.00109.00107.00109.00310003342000
2016-02-19109.00109.00107.00107.00670007229000
2016-02-18109.00112.00109.00111.00160001770000
2016-02-17109.00112.00108.00108.00310003390000
2016-02-16108.00111.00107.00109.00530005787000
2016-02-15107.00109.00106.00107.0010000010737000
2016-02-12104.00109.00102.00104.0015100015793000
2016-02-10118.00118.00111.00114.0011700013372000
2016-02-09122.00122.00118.00119.00250002976000
2016-02-08118.00123.00118.00122.00240002874000
2016-02-05122.00123.00120.00120.00340004135000
2016-02-04126.00126.00123.00123.00240002989000
2016-02-03125.00127.00124.00124.008300010390000
2016-02-02128.00128.00125.00127.0010200012903000
2016-02-01127.00127.00123.00126.00390004895000
2016-01-29121.00123.00120.00123.00420005082000
2016-01-28119.00122.00119.00120.00360004331000
2016-01-27120.00120.00119.00120.00320003822000
2016-01-26118.00119.00118.00118.00270003193000
2016-01-25121.00122.00120.00122.00330004016000
2016-01-22116.00119.00114.00119.0010500012200000
2016-01-21116.00118.00115.00115.00600007000000
2016-01-20120.00121.00116.00116.009800011608000
2016-01-19121.00121.00120.00120.00650007847000
2016-01-18116.00121.00116.00119.0012600014855000
2016-01-15127.00128.00125.00125.00520006573000
2016-01-14126.00126.00125.00126.00460005767000
2016-01-13129.00129.00127.00127.00150001922000
2016-01-12126.00127.00124.00126.00610007646000
2016-01-08126.00127.00125.00126.00400005048000
2016-01-07128.00129.00126.00126.00650008263000
2016-01-06129.00129.00126.00129.008700011092000
2016-01-05128.00129.00128.00128.00390004997000
2016-01-04130.00130.00128.00128.00380004891000
2015-12-30129.00132.00128.00128.0012700016481000
2015-12-29129.00131.00128.00129.0016000020706000
2015-12-28126.00129.00126.00129.00560007132000
2015-12-25127.00127.00125.00126.0014200017880000
2015-12-24127.00131.00126.00126.0030100038760000
2015-12-22127.00129.00126.00126.00600007620000
2015-12-21125.00129.00125.00129.0010100012723000
2015-12-18128.00130.00126.00127.009400012038000
2015-12-17127.00129.00127.00128.0011800015032000
2015-12-16129.00129.00128.00128.00570007325000
2015-12-15128.00129.00128.00129.006000770000
2015-12-14128.00129.00128.00128.00610007824000
2015-12-11129.00129.00128.00129.00650008362000
2015-12-10127.00131.00127.00129.00500006417000
2015-12-09132.00132.00130.00130.00230003006000
2015-12-08131.00132.00130.00132.00200002625000
2015-12-07132.00132.00130.00130.00360004696000
2015-12-04131.00132.00130.00130.00360004718000
2015-12-03130.00133.00130.00131.00760009967000
2015-12-02132.00132.00130.00130.0011200014660000
2015-12-01132.00132.00131.00132.00700009203000
2015-11-30131.00132.00129.00132.00290003788000
2015-11-27131.00132.00130.00130.00630008254000

   ※ 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