[2764 東証1部] ひらまつ 日足 時系列データ

[2764 東証1部] ひらまつ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26676.00682.00672.00672.002680018149300
2017-05-25680.00684.00678.00678.00144009799800
2017-05-24690.00694.00681.00682.002860019557200
2017-05-23695.00697.00681.00683.004770032913300
2017-05-22676.00694.00675.00692.005060034781300
2017-05-19683.00685.00673.00677.003300022370900
2017-05-18685.00690.00680.00682.002310015823300
2017-05-17693.00700.00690.00696.003770026235500
2017-05-16708.00708.00690.00698.008820061622200
2017-05-15690.00709.00687.00709.00370800260259800
2017-05-12664.00668.00660.00664.002590017210100
2017-05-11662.00667.00660.00667.004300028524200
2017-05-10661.00662.00657.00662.003330022008300
2017-05-09657.00662.00653.00661.002840018723700
2017-05-08664.00664.00651.00657.007210047422400
2017-05-02652.00657.00650.00654.003140020521900
2017-05-01648.00651.00646.00651.001560010121200
2017-04-28658.00658.00650.00650.002480016217700
2017-04-27647.00661.00647.00658.003740024530700
2017-04-26641.00646.00639.00646.002700017371800
2017-04-25634.00642.00634.00640.001850011827100
2017-04-24633.00636.00632.00634.001940012305500
2017-04-21630.00633.00629.00631.002000012616100
2017-04-20630.00635.00629.00630.002340014767200
2017-04-19632.00633.00630.00630.001800011359600
2017-04-18631.00635.00614.00627.002710016977200
2017-04-17620.00631.00620.00629.001630010220700
2017-04-14615.00622.00614.00620.002550015745100
2017-04-13624.00626.00617.00619.003600022340600
2017-04-12626.00627.00624.00625.002160013508600
2017-04-11631.00634.00630.00630.002350014836900
2017-04-10632.00637.00630.00631.004200026538700
2017-04-07643.00646.00633.00634.004620029530500
2017-04-06651.00651.00638.00639.003410021936500
2017-04-05655.00655.00651.00651.001680010957000
2017-04-04659.00661.00652.00655.002440016029900
2017-04-03667.00668.00660.00661.003340022149400
2017-03-31667.00674.00667.00667.003890026000500
2017-03-30670.00676.00666.00667.002630017642100
2017-03-29677.00677.00668.00673.006970046910800
2017-03-28685.00690.00682.00690.0010120069565900
2017-03-27682.00685.00680.00682.005470037330100
2017-03-24676.00680.00674.00680.002680018171900
2017-03-23673.00675.00670.00671.003030020362100
2017-03-22677.00679.00673.00673.002880019449200
2017-03-21678.00680.00673.00679.002250015253600
2017-03-17678.00680.00670.00673.004880032898600
2017-03-16674.00679.00672.00678.002820019071400
2017-03-15675.00678.00672.00674.002770018698000
2017-03-14679.00679.00675.00676.002600017588100
2017-03-13676.00679.00675.00676.003170021456300
2017-03-10673.00678.00673.00676.006290042424800
2017-03-09670.00673.00667.00670.002520016893700
2017-03-08670.00672.00666.00668.003630024250800
2017-03-07690.00691.00670.00670.008630058395900
2017-03-06692.00693.00687.00690.002990020629700
2017-03-03700.00700.00691.00692.002920020295900
2017-03-02699.00700.00686.00700.0010650074086000
2017-03-01683.00697.00678.00697.009370064629800
2017-02-28676.00689.00676.00682.006280042935100
2017-02-27669.00674.00666.00672.004890032789600
2017-02-24663.00671.00662.00669.002200014695600
2017-02-23661.00665.00658.00665.001520010074600
2017-02-22661.00661.00657.00658.002300015147300
2017-02-21660.00661.00657.00659.00129008504600
2017-02-20660.00663.00657.00660.001640010814200
2017-02-17652.00657.00652.00655.001660010866200
2017-02-16654.00655.00652.00654.00141009219800
2017-02-15655.00655.00651.00654.00126008233000
2017-02-14648.00655.00648.00649.003220020959600
2017-02-13642.00654.00642.00647.008540055149000
2017-02-10667.00672.00665.00672.004920032918600
2017-02-09665.00666.00658.00665.003470022996800
2017-02-08660.00664.00655.00661.002960019537300
2017-02-07660.00660.00653.00654.002750018025400
2017-02-06660.00662.00656.00659.001990013104700
2017-02-03659.00662.00653.00653.002540016671900
2017-02-02658.00664.00655.00659.004000026353700
2017-02-01654.00660.00651.00658.00152009981900
2017-01-31657.00659.00653.00656.003140020602100
2017-01-30662.00666.00657.00661.002590017125000
2017-01-27657.00662.00651.00660.002630017278500
2017-01-26655.00659.00651.00658.002490016330900
2017-01-25648.00653.00645.00651.002750017848400
2017-01-24645.00645.00639.00641.002680017192000
2017-01-23650.00655.00643.00647.003870025156700
2017-01-20655.00670.00649.00656.007230047615100
2017-01-19649.00657.00649.00655.002250014694900
2017-01-18648.00650.00635.00646.003500022587500
2017-01-17661.00661.00651.00654.002870018820300
2017-01-16672.00672.00660.00665.002740018199800
2017-01-13665.00672.00665.00670.003500023382900
2017-01-12675.00677.00669.00672.005370036081600
2017-01-11677.00677.00673.00677.00138009330000
2017-01-10680.00681.00674.00678.002900019645600
2017-01-06676.00681.00673.00678.003800025742700
2017-01-05680.00682.00676.00679.002600017652200
2017-01-04673.00681.00673.00680.004700031862700
2016-12-30671.00675.00667.00672.004490030150200
2016-12-29677.00677.00666.00671.004010026870500
2016-12-28672.00680.00671.00677.002450016551700
2016-12-27671.00679.00671.00676.003300022266300
2016-12-26669.00678.00669.00674.005970040164200
2016-12-22674.00676.00663.00669.005870039261400
2016-12-21693.00693.00667.00677.006230042392300
2016-12-20683.00693.00675.00693.007340050221400
2016-12-19680.00693.00679.00683.005450037271800
2016-12-16689.00691.00673.00677.008470057552900
2016-12-15656.00689.00653.00689.00171500115308600
2016-12-14650.00655.00640.00654.006030039107700
2016-12-13649.00653.00636.00650.004480028931900
2016-12-12660.00664.00640.00654.009740063646400
2016-12-09630.00660.00630.00660.00172300110952500
2016-12-08625.00630.00623.00630.006140038466600
2016-12-07619.00622.00614.00619.004270026391800
2016-12-06615.00616.00610.00611.003010018427900
2016-12-05611.00615.00603.00612.004100025062300
2016-12-02620.00621.00614.00615.002760017033500
2016-12-01623.00628.00618.00621.004450027703900
2016-11-30623.00624.00618.00620.004500027954000
2016-11-29618.00625.00618.00624.003380021035600
2016-11-28614.00620.00614.00620.002100012962900
2016-11-25622.00623.00610.00616.006640040982300
2016-11-24620.00621.00615.00617.003450021302700
2016-11-22616.00619.00614.00617.003210019818500
2016-11-21610.00616.00610.00616.004470027431100
2016-11-18607.00610.00607.00610.003680022421500
2016-11-17606.00610.00605.00607.004170025310700
2016-11-16607.00607.00601.00606.003180019232800
2016-11-15606.00607.00599.00602.003190019214700
2016-11-14608.00608.00596.00606.007110042941500
2016-11-11603.00608.00593.00603.006620039802600
2016-11-10605.00608.00598.00605.006980042186200
2016-11-09600.00605.00582.00586.008870052362700
2016-11-08596.00600.00595.00598.003110018581500
2016-11-07600.00602.00597.00599.002730016351800
2016-11-04600.00602.00595.00602.005370032140000
2016-11-02607.00610.00600.00600.004600027747200
2016-11-01615.00615.00610.00615.003220019766700
2016-10-31615.00617.00612.00613.004550027938500
2016-10-28605.00613.00605.00613.0010120061774000
2016-10-27600.00605.00600.00604.003580021587300
2016-10-26598.00602.00598.00601.003890023341400
2016-10-25596.00600.00596.00597.004590027436300
2016-10-24597.00598.00592.00596.003070018266400
2016-10-21599.00600.00592.00594.004320025728300
2016-10-20596.00600.00596.00600.002700016178700
2016-10-19595.00597.00593.00595.002120012610800
2016-10-18591.00595.00591.00593.002120012580500
2016-10-17587.00592.00587.00591.00166009788900
2016-10-14593.00594.00587.00588.004500026535200
2016-10-13595.00599.00593.00596.003330019833500
2016-10-12598.00599.00592.00594.003620021571400
2016-10-11600.00603.00599.00602.002320013939500
2016-10-07601.00605.00596.00601.003280019664600
2016-10-06599.00605.00599.00605.006530039382800
2016-10-05601.00602.00597.00599.004000023986500
2016-10-04596.00602.00593.00599.004840028908500
2016-10-03600.00602.00596.00598.002400014378100
2016-09-30599.00599.00593.00596.003670021901200
2016-09-29599.00602.00596.00600.004210025238800
2016-09-28595.00600.00592.00599.006370037997900
2016-09-27610.00615.00598.00615.0011290068648900
2016-09-26608.00614.00608.00610.006310038541000
2016-09-23608.00622.00601.00608.0016210098645900
2016-09-21585.00598.00582.00598.007660045182000
2016-09-20585.00589.00580.00581.0012410072397300
2016-09-16585.00587.00581.00585.006200036212900
2016-09-15585.00591.00584.00585.008380049125100
2016-09-14587.00588.00584.00584.0011140065234000
2016-09-13589.00591.00587.00587.0013970082276100
2016-09-12594.00594.00588.00590.009900058452600
2016-09-09596.00597.00595.00595.0010200060789300
2016-09-08599.00600.00595.00598.007680045896100
2016-09-07599.00600.00596.00598.008930053375700
2016-09-06602.00603.00599.00600.0013970083915400
2016-09-05612.00612.00606.00608.002980018145200
2016-09-02600.00603.00600.00602.002740016482000
2016-09-01600.00602.00599.00602.004190025156300
2016-08-31603.00604.00599.00600.006820040988600
2016-08-30607.00607.00601.00602.002850017195600
2016-08-29610.00611.00605.00608.002770016819400
2016-08-26608.00608.00601.00602.003800022918900
2016-08-25608.00612.00605.00609.004630028149400
2016-08-24609.00609.00605.00606.001800010918900
2016-08-23606.00615.00604.00605.007080043063900
2016-08-22601.00607.00601.00605.003340020190400
2016-08-19602.00605.00600.00601.002150012945300
2016-08-18601.00606.00600.00600.002080012518300
2016-08-17601.00611.00601.00603.006290038078900
2016-08-16611.00611.00601.00602.003130018925600
2016-08-15619.00619.00606.00611.002440014914300
2016-08-12628.00628.00620.00624.001670010403900
2016-08-10629.00630.00614.00620.003470021538600
2016-08-09627.00627.00618.00621.002270014103700
2016-08-08614.00625.00614.00625.005930036760900
2016-08-05605.00613.00605.00610.003370020521100
2016-08-04597.00607.00595.00603.004610027628300
2016-08-03596.00599.00594.00597.004400026241000
2016-08-02599.00607.00596.00598.005610033655000
2016-08-01600.00606.00595.00599.006910041411300
2016-07-29607.00607.00597.00601.0015710094414600
2016-07-28612.00613.00604.00607.006830041559000
2016-07-27618.00618.00610.00614.006450039514300
2016-07-26614.00616.00611.00613.003560021842200
2016-07-25621.00622.00615.00617.005900036426400
2016-07-22620.00625.00618.00621.003800023617700
2016-07-21637.00640.00612.00619.00168800104850000
2016-07-20643.00647.00637.00644.002710017391000
2016-07-19646.00651.00641.00643.003360021632100
2016-07-15648.00652.00640.00640.004080026321300
2016-07-14661.00661.00644.00645.004490029103300
2016-07-13658.00664.00646.00651.002790018187200
2016-07-12654.00655.00648.00653.005670036959800
2016-07-11642.00649.00636.00638.004670029947900
2016-07-08654.00654.00630.00630.004180026731500
2016-07-07650.00654.00646.00649.003030019679700
2016-07-06659.00659.00641.00658.005410035245200
2016-07-05659.00661.00650.00653.004460029239600
2016-07-04650.00660.00648.00658.002380015589900
2016-07-01639.00649.00639.00645.003930025305000
2016-06-30645.00654.00636.00639.004710030269000
2016-06-29630.00644.00623.00641.004720030010300
2016-06-28620.00636.00612.00627.004780029832400
2016-06-27615.00630.00615.00623.008230051140500
2016-06-24642.00658.00601.00621.0011730073566800
2016-06-23645.00650.00639.00649.003510022685800
2016-06-22655.00656.00637.00638.007160046069500
2016-06-21657.00661.00642.00659.005770037643300
2016-06-20665.00665.00648.00653.004860031851900
2016-06-17670.00676.00625.00631.0013030084380200
2016-06-16692.00698.00655.00655.007300048910800
2016-06-15693.00694.00683.00686.002750018943300
2016-06-14695.00702.00685.00696.004760033024900
2016-06-13706.00706.00696.00696.004310030216400
2016-06-10721.00721.00702.00709.006540046741600
2016-06-09707.00709.00704.00706.003180022471200
2016-06-08715.00715.00701.00711.003300023348000
2016-06-07704.00708.00695.00699.007590053203500
2016-06-06720.00728.00702.00705.009170065266400
2016-06-03726.00734.00722.00731.002590018850000
2016-06-02744.00749.00717.00725.004750034780000
2016-06-01740.00753.00739.00744.003490026053600
2016-05-31742.00750.00732.00750.006690049840600
2016-05-30728.00745.00727.00742.002450018089200
2016-05-27732.00733.00722.00725.002060014996000
2016-05-26746.00746.00729.00732.002110015514200
2016-05-25755.00755.00737.00740.002780020730800
2016-05-24727.00754.00726.00750.008860065778900
2016-05-23721.00731.00721.00728.004460032368300

   ※ 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