[2058 福証] ヒガシマル 日足 時系列データ

[2058 福証] ヒガシマル (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281051.001051.001051.001051.00100105100
2017-04-271105.001107.001090.001090.0011001214600
2017-04-261040.001045.001010.001045.0027002795500
2017-04-25997.001000.00997.001000.00500499200
2017-04-2400
2017-04-21998.00998.00992.00993.00600597200
2017-04-201025.001025.00985.00992.0022002186800
2017-04-191243.001243.001025.001025.0041004760700
2017-04-181001.001045.001001.001033.00800808600
2017-04-17988.00998.00988.00998.00700696700
2017-04-1400
2017-04-13985.00985.00985.00985.0010098500
2017-04-121000.001000.00980.00985.0011001083000
2017-04-111001.001001.001001.001001.00200200200
2017-04-10999.00999.00999.00999.00900899100
2017-04-07995.00995.00995.00995.00900895500
2017-04-0600
2017-04-0500
2017-04-04995.00995.00980.00990.0012001188000
2017-04-031010.001010.00965.00990.0017001658000
2017-03-31990.001010.00990.001010.00200200000
2017-03-30988.00988.00988.00988.00300296400
2017-03-29980.00980.00980.00980.0010098000
2017-03-28987.00988.00987.00988.00400395100
2017-03-27979.001000.00979.00979.0022002174800
2017-03-24976.00999.00972.00976.0015001464700
2017-03-23976.00976.00976.00976.0010097600
2017-03-22972.00990.00972.00976.0016001560700
2017-03-21984.001000.00977.00977.0036003558600
2017-03-1700
2017-03-161020.001020.001020.001020.00100102000
2017-03-151023.001040.001000.001000.0021002140800
2017-03-14995.001045.00995.001020.0019001923300
2017-03-131010.001050.001010.001050.00200206000
2017-03-101000.001000.001000.001000.00100100000
2017-03-0900
2017-03-0800
2017-03-071000.001000.001000.001000.00700700000
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-28994.00995.00994.00995.0013001293300
2017-02-27988.00994.00988.00994.00700692800
2017-02-24985.00985.00985.00985.0010098500
2017-02-23975.00985.00975.00975.00500489500
2017-02-22975.00975.00975.00975.0010097500
2017-02-2100
2017-02-20963.00996.00963.00978.0015001482100
2017-02-1700
2017-02-16973.00989.00973.00973.0021002046600
2017-02-15970.00970.00970.00970.00800776000
2017-02-14961.00970.00961.00962.00700676400
2017-02-13960.00960.00960.00960.00700672000
2017-02-10978.00978.00963.00963.00300291900
2017-02-09963.00963.00963.00963.0010096300
2017-02-08966.00966.00966.00966.00600579600
2017-02-0700
2017-02-06967.00967.00966.00966.00600580000
2017-02-0300
2017-02-02967.00967.00967.00967.0010096700
2017-02-0100
2017-01-31968.00968.00968.00968.00200193600
2017-01-30989.00989.00974.00974.00300293700
2017-01-27998.00998.00971.00974.00400391500
2017-01-26998.00998.00998.00998.0010099800
2017-01-25983.00983.00983.00983.00800786400
2017-01-2400
2017-01-23980.00980.00980.00980.0010098000
2017-01-20979.00979.00979.00979.0010097900
2017-01-19970.001000.00952.00952.0034003305800
2017-01-18956.00956.00956.00956.0013001242800
2017-01-17968.00968.00968.00968.00800774400
2017-01-16965.00965.00965.00965.00900868500
2017-01-13962.00962.00962.00962.00200192400
2017-01-1200
2017-01-1100
2017-01-10987.00987.00962.00962.00300291300
2017-01-06959.00999.00958.00959.0017001670200
2017-01-05956.00971.00956.00956.00500479500
2017-01-0400
2016-12-3000
2016-12-29970.00970.00970.00970.00400388000
2016-12-28967.00967.00967.00967.00800773600
2016-12-27968.00968.00943.00943.00500476000
2016-12-2600
2016-12-22938.00938.00938.00938.00600562800
2016-12-21939.001000.00939.00943.0020001942700
2016-12-2000
2016-12-19945.00945.00945.00945.00500472500
2016-12-16949.00949.00949.00949.00200189800
2016-12-15976.00976.00944.00948.0024002320900
2016-12-14973.00973.00973.00973.0010097300
2016-12-13960.00960.00958.00958.0014001342000
2016-12-12980.00980.00954.00955.0032003062600
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-06951.00951.00951.00951.00300285300
2016-12-05969.00969.00969.00969.00200193800
2016-12-02970.00970.00940.00960.0016001516500
2016-12-0100
2016-11-30989.00989.00989.00989.0010098900
2016-11-29990.00990.00990.00990.00800792000
2016-11-2800
2016-11-25970.00970.00970.00970.0010097000
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-18950.00950.00950.00950.0011001045000
2016-11-17999.00999.00970.00970.0012001190200
2016-11-16968.00968.00968.00968.0011001064800
2016-11-1500
2016-11-14965.00965.00965.00965.0010096500
2016-11-1100
2016-11-10965.00965.00965.00965.0010096500
2016-11-09976.00976.00973.00973.00200194900
2016-11-08978.00978.00978.00978.0010097800
2016-11-07963.00963.00963.00963.0010096300
2016-11-04963.00963.00963.00963.0010096300
2016-11-0200
2016-11-0100
2016-10-31970.00970.00970.00970.00200194000
2016-10-28980.00980.00970.00970.00500487000
2016-10-27998.00998.00998.00998.00700698600
2016-10-26968.00968.00968.00968.00300290400
2016-10-25965.00965.00965.00965.00300289500
2016-10-2400
2016-10-21954.00957.00954.00957.00400381900
2016-10-20980.00980.00980.00980.0010098000
2016-10-19970.00975.00970.00975.0017001649500
2016-10-18940.00955.00940.00955.0011001035500
2016-10-17928.00939.00928.00929.0015001393200
2016-10-1400
2016-10-13925.00925.00925.00925.00200185000
2016-10-12950.00950.00935.00935.00300282000
2016-10-11940.00940.00940.00940.00300282000
2016-10-0700
2016-10-0600
2016-10-05940.00940.00921.00940.0012001122000
2016-10-04999.00999.00990.00990.00300298800
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-28999.00999.00984.00984.00500498000
2016-09-2700
2016-09-261002.001002.001002.001002.00600601200
2016-09-231017.001017.00993.00999.00900903300
2016-09-211083.001083.001080.001083.0019002057100
2016-09-20946.00946.00933.00933.0019001794800
2016-09-1600
2016-09-1500
2016-09-14920.00920.00920.00920.00300276000
2016-09-13945.00945.00945.00945.0010094500
2016-09-12968.00968.00940.00940.00200190800
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-06909.00909.00909.00909.00400363600
2016-09-05939.00954.00939.00954.00400380100
2016-09-02928.00928.00928.00928.0010092800
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25900.00900.00900.00900.001000900000
2016-08-24955.00955.00920.00920.0011001021500
2016-08-2300
2016-08-22955.00955.00955.00955.0010095500
2016-08-191000.001000.001000.001000.00900900000
2016-08-1800
2016-08-17978.00978.00978.00978.0013001271400
2016-08-1600
2016-08-15903.00903.00903.00903.00600541800
2016-08-1200
2016-08-1000
2016-08-09901.00901.00900.00900.00400360200
2016-08-08919.00919.00919.00919.0011001010900
2016-08-0500
2016-08-0400
2016-08-03964.00964.00964.00964.0010096400
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-271000.001000.001000.001000.0013001300000
2016-07-26954.00969.00954.00960.00500479700
2016-07-2500
2016-07-2200
2016-07-21951.00966.00951.00951.00300286800
2016-07-201000.001000.001000.001000.0035003500000
2016-07-19950.00970.00949.00970.0014001333800
2016-07-15934.00946.00934.00946.0017001599400
2016-07-1400
2016-07-13931.00931.00931.00931.0010093100
2016-07-12943.00943.00943.00943.0024002263200
2016-07-11940.00940.00940.00940.0010094000
2016-07-08910.00925.00910.00925.0011001002500
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-04901.00901.00901.00901.00200180200
2016-07-01901.00901.00901.00901.00200180200
2016-06-3000
2016-06-29960.00960.00901.00901.0011001050100
2016-06-28926.00926.00926.00926.0010092600
2016-06-27866.00866.00866.00866.001000866000
2016-06-24900.00900.00863.00863.00500437400
2016-06-2300
2016-06-22885.00885.00885.00885.0012001062000
2016-06-21881.00881.00881.00881.00300264300
2016-06-2000
2016-06-17900.00900.00881.00881.0020001796200
2016-06-1600
2016-06-15874.00874.00874.00874.00200174800
2016-06-1400
2016-06-13870.00870.00870.00870.00200174000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03870.00870.00870.00870.00300261000
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-30890.00890.00890.00890.00700623000
2016-05-27902.00902.00902.00902.0010090200
2016-05-26904.00904.00904.00904.00700632800
2016-05-25901.00901.00901.00901.00200180200
2016-05-24903.00903.00898.00898.00400359900
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-18913.00913.00898.00898.0019001733200
2016-05-17860.00870.00860.00860.00400345000
2016-05-16855.00855.00854.00854.00200170900
2016-05-13850.00850.00850.00850.00200170000
2016-05-12850.00850.00850.00850.0010085000
2016-05-11868.00868.00854.00854.00300259000
2016-05-10856.00856.00856.00856.00200171200
2016-05-09868.00868.00868.00868.00300260400
2016-05-06868.00868.00868.00868.00500434000
2016-05-0200
2016-04-2800
2016-04-27950.00950.00865.00865.00900846500
2016-04-2600
2016-04-25853.00853.00853.00853.0010085300
2016-04-2200

   ※ 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