[2742 東証1部] ハローズ 日足 時系列データ

[2742 東証1部] ハローズ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-022269.002284.002200.002203.003990088881400
2016-12-012364.002430.002250.002259.00100500235230000
2016-11-302394.002399.002354.002364.0060800144621300
2016-11-292396.002400.002373.002400.002110050465300
2016-11-282313.002400.002313.002400.003650086713800
2016-11-252375.002375.002300.002336.001870043706800
2016-11-242380.002394.002370.002374.001430034081700
2016-11-222390.002394.002382.002389.001160027718000
2016-11-212384.002398.002384.002387.001400033463600
2016-11-182375.002392.002355.002382.002140050898300
2016-11-172368.002399.002325.002394.002040048597500
2016-11-162387.002393.002312.002393.002550060430900
2016-11-152365.002390.002295.002389.003330078511000
2016-11-142300.002367.002300.002365.001780041514100
2016-11-112273.002292.002211.002256.002270051282400
2016-11-102277.002308.002221.002273.001680038108600
2016-11-092256.002316.002111.002138.002220048500500
2016-11-082300.002311.002252.002256.001130025692400
2016-11-072280.002318.002280.002305.00960022036600
2016-11-042285.002291.002225.002282.001660037644200
2016-11-022315.002316.002231.002260.001640037159800
2016-11-012368.002368.002325.002345.00770018022700
2016-10-312385.002385.002323.002333.002030047551000
2016-10-282387.002387.002346.002383.002290054359600
2016-10-272390.002399.002378.002399.001770042275200
2016-10-262400.002400.002379.002390.001490035597500
2016-10-252388.002400.002361.002387.0048500115745600
2016-10-242379.002398.002356.002388.002830067497500
2016-10-212379.002385.002361.002380.001770042151900
2016-10-202381.002435.002352.002380.0052900126563200
2016-10-192338.002379.002338.002373.0050000118214800
2016-10-182329.002339.002305.002334.001520035325600
2016-10-172289.002333.002287.002329.002650061407600
2016-10-142270.002306.002248.002289.002840064823200
2016-10-132174.002269.002174.002265.001710038230900
2016-10-122153.002204.002153.002194.00720015741500
2016-10-112242.002242.002181.002199.001190026306400
2016-10-072267.002272.002217.002242.00870019496700
2016-10-062280.002289.002267.002280.00840019133500
2016-10-052246.002295.002234.002280.002040046359000
2016-10-042217.002217.002193.002206.00630013903300
2016-10-032230.002246.002182.002217.002290050686600
2016-09-302269.002269.002213.002241.00880019732100
2016-09-292259.002274.002247.002273.001410031930100
2016-09-282280.002280.002194.002259.001470032911500
2016-09-272166.002230.002130.002230.001440031384900
2016-09-262197.002236.002162.002166.001300028633200
2016-09-232120.002189.002087.002178.001130024389800
2016-09-212056.002133.002056.002130.001560032740400
2016-09-202050.002077.002039.002049.001660034097700
2016-09-162120.002134.002041.002060.00119500246329300
2016-09-152188.002220.002112.002120.001520032848100
2016-09-142249.002249.002194.002226.002010044550700
2016-09-132155.002274.002141.002264.001800040146600
2016-09-122117.002152.002050.002141.001910040136200
2016-09-092160.002180.002102.002162.002130045867000
2016-09-082158.002184.002145.002177.002040044231500
2016-09-072142.002170.002138.002163.001390030005900
2016-09-062102.002159.002102.002142.001290027484400
2016-09-052135.002143.002081.002102.001930040662100
2016-09-022125.002170.002124.002162.002950063530700
2016-09-012075.002158.002075.002158.004510096154200
2016-08-312109.002109.002050.002057.00930019284200
2016-08-302100.002130.002098.002109.001010021312600
2016-08-292071.002133.002071.002129.001000021106600
2016-08-262071.002123.002066.002095.001090022866900
2016-08-252030.002160.002028.002106.001400029388400
2016-08-242078.002091.002030.002034.001010020789900
2016-08-232038.002085.002015.002077.001300026615700
2016-08-222030.002091.002030.002038.0026005336800
2016-08-192006.002070.002006.002030.001190024091300
2016-08-182030.002053.002000.002026.001570031893400
2016-08-171998.002040.001998.002030.00990019997000
2016-08-162075.002084.002006.002006.00980019935600
2016-08-152125.002150.002000.002075.00540011347100
2016-08-122103.002125.002098.002125.001390029319000
2016-08-102033.002081.002033.002073.00880018104000
2016-08-092004.002030.002004.002030.0047009484900
2016-08-081996.002015.001995.002015.00570011412600
2016-08-051970.001997.001970.001996.00690013687500
2016-08-041974.001992.001964.001976.00950018786100
2016-08-032045.002045.001985.001991.001050021168400
2016-08-022013.002040.002013.002015.00720014520100
2016-08-012014.002049.001996.002013.00650013134700
2016-07-292032.002032.001980.002016.00850017029300
2016-07-282000.002026.001996.002017.00980019699700
2016-07-272028.002031.001986.002000.00800016055700
2016-07-261996.002050.001972.001985.00940018728700
2016-07-252023.002070.001998.002009.00840017107400
2016-07-222063.002068.002015.002037.0048009792000
2016-07-212133.002133.002063.002075.001260026549000
2016-07-201996.002120.001996.002116.001410028925000
2016-07-192037.002037.001982.002004.00660013195400
2016-07-152067.002070.001992.002003.00870017566500
2016-07-142096.002099.002066.002067.00530011016000
2016-07-132143.002143.002060.002071.00630013252900
2016-07-122090.002149.002090.002095.001120023614600
2016-07-112002.002064.002002.002060.00810016567300
2016-07-082023.002038.001965.002002.001250024942200
2016-07-072000.002010.001990.002007.001070021414600
2016-07-062001.002016.001981.002008.002000039986300
2016-07-052020.002039.002003.002019.001060021405600
2016-07-042110.002110.002010.002024.001190024436100
2016-07-012060.002105.002054.002060.00820016954800
2016-06-302058.002142.002056.002073.003660076379100
2016-06-292006.002110.002005.002108.002440050381500
2016-06-281991.002040.001955.002001.001730034667700
2016-06-271855.002050.001855.002035.002520049802500
2016-06-242048.002053.001850.001892.003950076968200
2016-06-232069.002069.002008.002057.001030020968500
2016-06-222092.002092.002007.002062.001230025257200
2016-06-212057.002103.002057.002099.00650013567500
2016-06-202052.002077.002052.002069.00690014251600
2016-06-172062.002107.002052.002055.001180024426600
2016-06-162100.002144.002061.002072.002300048301000
2016-06-152100.002116.002060.002092.002360049380300
2016-06-142101.002131.002050.002065.001940040210000
2016-06-132251.002251.002109.002112.001880041094400
2016-06-102200.002236.002183.002231.003180070076700
2016-06-092189.002197.002162.002183.00580012674200
2016-06-082185.002187.002158.002175.00530011535100
2016-06-072181.002199.002140.002157.001100023830900
2016-06-062185.002192.002117.002191.001570033858800
2016-06-032162.002190.002162.002190.00920020035700
2016-06-022237.002237.002156.002160.00750016423600
2016-06-012225.002261.002209.002214.00620013817700
2016-05-312255.002257.002185.002246.001710038169600
2016-05-302296.002320.002232.002247.002000045354600
2016-05-272311.002317.002307.002310.00990022871800
2016-05-262290.002329.002290.002311.001370031599400
2016-05-252315.002326.002307.002311.001310030281600
2016-05-242318.002332.002309.002315.00850019700500
2016-05-232310.002329.002305.002322.001370031696600
2016-05-202310.002320.002307.002312.001610037210900
2016-05-192320.002321.002301.002313.001610037212900
2016-05-182302.002322.002301.002311.002030046897700
2016-05-172321.002329.002300.002316.001880043477100
2016-05-162330.002363.002317.002321.001510035413400
2016-05-132342.002356.002307.002329.00960022307900
2016-05-122331.002331.002306.002326.001280029610200
2016-05-112343.002356.002310.002342.001700039725300
2016-05-102359.002370.002321.002337.001730040471500
2016-05-092311.002370.002311.002364.001900044621900
2016-05-062327.002327.002297.002321.001920044247100
2016-05-022262.002303.002240.002294.003940089502600
2016-04-282363.002368.002298.002313.0070800165092600
2016-04-272292.002360.002278.002349.003370078197200
2016-04-262330.002363.002320.002331.0065600153667200
2016-04-252276.002360.002276.002358.00121700283015300
2016-04-222220.002226.002168.002226.003520077617500
2016-04-212119.002230.002119.002220.003550078002800
2016-04-202139.002149.002103.002108.002010042602000
2016-04-192187.002187.002110.002137.00970020800900
2016-04-182205.002218.002130.002137.001810039312800
2016-04-152209.002229.002190.002200.001970043459400
2016-04-142202.002255.002186.002198.002220048909900
2016-04-132298.002309.002180.002220.003790084688800
2016-04-122200.002316.002200.002300.0048500110532300
2016-04-112145.002195.002061.002195.003830080927000
2016-04-082107.002166.002099.002145.001880039967100
2016-04-072200.002200.002091.002107.002260048439400
2016-04-062091.002163.002068.002157.002840060379700
2016-04-052259.002260.002088.002091.002920063362700
2016-04-042072.002178.002072.002161.001920041089000
2016-04-012240.002240.002112.002115.003300070978500
2016-03-312272.002288.002252.002252.001810041073100
2016-03-302280.002319.002270.002276.002680061380200
2016-03-292276.002325.002273.002325.001720039601700
2016-03-282304.002326.002250.002326.003830087860100
2016-03-252257.002300.002250.002299.004260097154400
2016-03-242175.002232.002168.002206.004000087473200
2016-03-232262.002279.002160.002175.00117000260814600
2016-03-222320.002337.002203.002297.003560081739600
2016-03-182360.002360.002322.002344.00710016656700
2016-03-172373.002382.002311.002316.001440034046100
2016-03-162365.002416.002365.002373.001690040215000
2016-03-152464.002465.002364.002365.0048300115007100
2016-03-142430.002460.002408.002460.00490011969000
2016-03-112434.002450.002411.002430.001150027964900
2016-03-102459.002467.002423.002434.00700017110500
2016-03-092435.002438.002430.002435.0016003895600
2016-03-082505.002505.002410.002442.00550013518100
2016-03-072430.002500.002405.002459.001510037023600
2016-03-042565.002579.002503.002568.0028007156000
2016-03-032578.002597.002442.002565.00700017752000
2016-03-022435.002511.002435.002478.00660016328200
2016-03-012500.002522.002404.002406.00950023297400
2016-02-292565.002613.002513.002513.00600015295800
2016-02-262588.002650.002542.002565.00750019413500
2016-02-252535.002649.002535.002571.002580065974400
2016-02-242601.002636.002536.002542.003610093928600
2016-02-232730.002765.002674.002701.00850023123300
2016-02-222678.002701.002601.002657.00420011120900
2016-02-192651.002651.002552.002599.00840021917100
2016-02-182577.002710.002577.002696.00940024963600
2016-02-172520.002638.002520.002584.001160029915700
2016-02-162530.002737.002516.002516.001440037251700
2016-02-152420.002639.002420.002622.001350034246300
2016-02-122350.002499.002350.002350.001900045691100
2016-02-102550.002605.002500.002501.001300032951400
2016-02-092686.002686.002511.002550.001190030720300
2016-02-082669.002824.002669.002801.001130030776700
2016-02-052700.002750.002603.002730.001460038797000
2016-02-042893.002893.002725.002728.001430039624200
2016-02-032905.002918.002850.002893.001120032344400
2016-02-023100.003100.002969.002991.00910027632500
2016-02-013100.003100.002981.003100.001490045584900
2016-01-292900.002973.002813.002965.002360068308000
2016-01-283020.003040.002903.002909.001700050433200
2016-01-272905.003170.002905.003055.002520076249400
2016-01-262769.002952.002767.002888.002360067803400
2016-01-252771.002934.002771.002914.002700077420000
2016-01-222630.002771.002599.002768.002730072563000
2016-01-212551.002666.002478.002480.0045600117789600
2016-01-202749.002755.002578.002589.001560041528500
2016-01-192813.002829.002720.002758.001850051399900
2016-01-182843.002849.002738.002839.002000055932200
2016-01-152899.002906.002830.002843.002200062873800
2016-01-142956.002986.002856.002866.001660048074100
2016-01-132985.003115.002971.003040.002470074936300
2016-01-123025.003050.002885.002903.002820083694400
2016-01-083135.003180.003060.003095.002390074246000
2016-01-073285.003285.003135.003170.002100067354000
2016-01-063390.003395.003210.003310.001810059887000
2016-01-053450.003450.003340.003355.001780060562500
2016-01-043605.003690.003455.003460.001470051828500
2015-12-303570.003610.003530.003605.002110075223000
2015-12-293695.003695.003455.003510.0050900178719000
2015-12-283720.003720.003565.003700.001110040716500
2015-12-253680.003730.003555.003695.001970072418500
2015-12-243745.003810.003725.003730.001860069959500
2015-12-224010.004010.003750.003780.0037900145446000
2015-12-213990.004080.003955.004010.0027600110346000
2015-12-184135.004135.004020.004030.0029700121795500
2015-12-174120.004175.003935.004010.0026500107412000
2015-12-164135.004175.004030.004120.001800074022500
2015-12-154280.004385.004085.004135.0029800124922500
2015-12-144320.004380.004265.004350.001070046253500
2015-12-114485.004720.004425.004460.0041200188119500
2015-12-104405.004575.004375.004550.0031100139855500
2015-12-094415.004550.004405.004485.0033000147359000
2015-12-084730.004800.004535.004555.0064000298002000
2015-12-075160.005250.004775.004825.0052100259749500
2015-12-045250.005290.005170.005260.0042700223802000
2015-12-035550.005550.005410.005410.0026000141826000
2015-12-025290.005550.005280.005550.0085500463954000
2015-12-016000.006000.005300.005550.00119900676441000
2015-11-305300.006290.005300.006110.003235001847662000
2015-11-274550.005300.004340.005290.003533001695427000
2015-11-264450.004700.004375.004605.00116600527511000

   ※ 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