[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 
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
2016-04-2100
2016-04-20850.00850.00850.00850.00200170000
2016-04-19850.00850.00850.00850.0017001445000
2016-04-18829.00829.00828.00828.00300248600
2016-04-15824.00825.00824.00825.00300247300
2016-04-14833.00833.00821.00821.001200987500
2016-04-1300
2016-04-1200
2016-04-11837.00838.00831.00831.00400334300
2016-04-08811.00825.00810.00825.00500406800
2016-04-0700
2016-04-06815.00815.00815.00815.00300244500
2016-04-05820.00820.00820.00820.00200164000
2016-04-04836.00836.00821.00821.00200165700
2016-04-01836.00836.00836.00836.0010083600
2016-03-31820.00821.00820.00821.00200164100
2016-03-30821.00825.00817.00825.00300246300
2016-03-29970.00970.00817.00817.0027002449000
2016-03-28875.00875.00873.00873.00600524400
2016-03-25859.00870.00859.00870.0014001204700
2016-03-24856.00856.00856.00856.00200171200
2016-03-23870.00870.00870.00870.0010087000
2016-03-2200
2016-03-18856.00856.00856.00856.00300256800
2016-03-17888.00888.00888.00888.0014001243200
2016-03-16857.00858.00857.00857.00400342900
2016-03-15854.00854.00854.00854.00300256200
2016-03-14851.00851.00851.00851.00200170200
2016-03-11840.00840.00840.00840.00200168000
2016-03-10850.00850.00840.00840.001100934000
2016-03-09810.00825.00810.00825.00400325500
2016-03-08810.00825.00810.00825.0014001137000
2016-03-0700
2016-03-0400
2016-03-03835.00851.00834.00834.0018001503300
2016-03-0200
2016-03-0100
2016-02-29899.00899.00850.00850.00600534500
2016-02-2600
2016-02-25843.00843.00843.00843.00300252900
2016-02-2400
2016-02-23850.00865.00840.00840.00300255500
2016-02-2200
2016-02-19827.00827.00827.00827.00300248100
2016-02-1800
2016-02-1700
2016-02-16909.00909.00840.00840.0014001265700
2016-02-15837.00984.00837.00984.0017001569900
2016-02-12829.00834.00829.00834.00500416100
2016-02-10830.00830.00830.00830.0010083000
2016-02-0900
2016-02-08834.00835.00834.00835.001100918300
2016-02-05835.00835.00835.00835.0010083500
2016-02-04820.00820.00820.00820.0010082000
2016-02-0300
2016-02-02820.00820.00820.00820.0010082000
2016-02-01820.00820.00820.00820.00300246000
2016-01-29816.00816.00816.00816.00200163200
2016-01-2800
2016-01-27859.00859.00859.00859.00500429500
2016-01-26816.00816.00816.00816.0010081600
2016-01-25813.00813.00813.00813.00300243900
2016-01-22800.00810.00800.00810.00700562000
2016-01-21800.00800.00800.00800.00300240000
2016-01-20802.00802.00802.00802.0010080200
2016-01-19825.00825.00825.00825.00800660000
2016-01-18810.00810.00810.00810.00600486000
2016-01-15803.00803.00803.00803.0013001043900
2016-01-14800.00800.00800.00800.00500400000
2016-01-1300
2016-01-12810.00810.00801.00801.00400322500
2016-01-0800
2016-01-07820.00820.00809.00809.001000811200
2016-01-06805.00805.00805.00805.00700563500
2016-01-05806.00806.00806.00806.001100886600
2016-01-0400
2015-12-3000
2015-12-29808.00808.00808.00808.00600484800
2015-12-28806.00806.00806.00806.0010080600
2015-12-25834.00834.00812.00812.0019001564700
2015-12-24830.00831.00830.00831.00300249100
2015-12-22830.00831.00830.00831.00900747100
2015-12-2100
2015-12-1800
2015-12-17830.00830.00830.00830.0010083000
2015-12-16817.00817.00817.00817.0010081700
2015-12-15814.00814.00814.00814.0020001628000
2015-12-14814.00814.00811.00811.00600487400
2015-12-11811.00815.00811.00815.00500406000
2015-12-10818.00818.00811.00811.0028002289700
2015-12-09808.00815.00808.00815.0013001057400
2015-12-08809.00809.00809.00809.00400323600
2015-12-07810.00810.00809.00810.00700566900
2015-12-04809.00810.00809.00810.001200971900
2015-12-03811.00811.00811.00811.00200162200
2015-12-02809.00819.00809.00819.00500405500
2015-12-01816.00845.00810.00810.0026002147700
2015-11-30806.00815.00806.00815.00400324200
2015-11-27808.00814.00808.00814.00700568600
2015-11-26805.00807.00805.00807.00200161200

   ※ 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