[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 
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
2016-05-20719.00725.00711.00721.002810020254700
2016-05-19715.00719.00710.00710.004590032741900
2016-05-18734.00736.00711.00712.004860035097800
2016-05-17734.00745.00718.00736.0010480076946000
2016-05-16748.00760.00720.00749.00305300228458000
2016-05-13691.00691.00677.00680.004300029322900
2016-05-12689.00691.00682.00685.002140014674100
2016-05-11712.00712.00690.00696.005100035804500
2016-05-10686.00705.00678.00704.006600045830800
2016-05-09680.00688.00676.00686.003270022349600
2016-05-06684.00689.00666.00671.004480030258400
2016-05-02699.00699.00680.00682.004580031481100
2016-04-28710.00722.00704.00706.004830034332700
2016-04-27707.00716.00704.00707.002860020264800
2016-04-26718.00722.00703.00705.003310023489600
2016-04-25715.00722.00708.00716.002710019427700
2016-04-22718.00718.00702.00715.004580032623000
2016-04-21706.00718.00700.00714.004870034669000
2016-04-20710.00711.00693.00695.002860020021400
2016-04-19716.00719.00704.00707.002240015899400
2016-04-18689.00709.00687.00703.004090028709100
2016-04-15711.00716.00705.00714.002870020431100
2016-04-14692.00717.00687.00717.006390045095400
2016-04-13692.00692.00685.00688.002170014943900
2016-04-12671.00697.00671.00686.005470037647900
2016-04-11677.00679.00664.00668.002440016360400
2016-04-08658.00691.00658.00677.005710038647000
2016-04-07681.00685.00666.00672.002640017796800
2016-04-06685.00688.00677.00681.003350022853400
2016-04-05705.00708.00684.00687.006530045231500
2016-04-04703.00714.00696.00711.005890041696500
2016-04-01750.00753.00707.00708.009540069502500
2016-03-31726.00758.00724.00742.00204500152156700
2016-03-30722.00730.00710.00711.006810048763900
2016-03-29718.00730.00711.00728.007620055100400
2016-03-28721.00734.00715.00729.0010080073106600
2016-03-25710.00718.00707.00710.007860055853200
2016-03-24705.00716.00700.00709.008270058635600
2016-03-23709.00709.00699.00704.003380023786200
2016-03-22696.00711.00696.00709.004540032027100
2016-03-18705.00720.00684.00695.0012050083525200
2016-03-17718.00729.00704.00709.009810069892100
2016-03-16720.00724.00714.00716.003820027441600
2016-03-15732.00740.00716.00720.007960057906400
2016-03-14749.00749.00738.00739.006100045315700
2016-03-11732.00747.00730.00746.0010620078466300
2016-03-10719.00736.00719.00735.00160900117311900
2016-03-09718.00727.00704.00713.00168400120019300
2016-03-08738.00738.00711.00728.00164700119450200
2016-03-07747.00748.00727.00742.00241200179152300
2016-03-04685.00735.00682.00733.00228600163475300
2016-03-03666.00685.00666.00685.004950033571300
2016-03-02655.00680.00653.00676.0011150074746900
2016-03-01651.00658.00648.00650.006170040238700
2016-02-29656.00658.00648.00651.0013930090777400
2016-02-26655.00671.00647.00656.0014350094251400
2016-02-25643.00659.00640.00655.007810050937400
2016-02-24623.00646.00616.00644.0014220090233000
2016-02-23662.00664.00609.00613.00385100242829000
2016-02-22617.00659.00615.00653.00225200144423900
2016-02-19622.00641.00605.00609.00349900216383900
2016-02-18608.00618.00598.00612.0010710064842400
2016-02-17597.00614.00596.00600.0010000060227700
2016-02-16590.00601.00586.00586.0015400091089200
2016-02-15610.00615.00589.00590.00231900139172300
2016-02-12618.00620.00595.00600.0011280068494500
2016-02-10643.00657.00621.00624.0010160064289200
2016-02-09654.00660.00640.00642.005440035295200
2016-02-08655.00674.00648.00674.005280034951300
2016-02-05661.00672.00661.00669.004510030048600
2016-02-04679.00683.00671.00671.004650031406300
2016-02-03704.00704.00683.00685.003310022893400
2016-02-02704.00708.00701.00704.003560025070000
2016-02-01696.00703.00689.00701.005010034981900
2016-01-29670.00690.00670.00680.006050041142800
2016-01-28673.00677.00665.00668.003380022653700
2016-01-27665.00678.00664.00673.003030020310000
2016-01-26668.00668.00652.00652.005860038625700
2016-01-25678.00682.00665.00670.006340042632500
2016-01-22647.00664.00643.00659.004970032425400
2016-01-21651.00665.00626.00627.008040051759400
2016-01-20673.00679.00655.00655.005630037500500
2016-01-19664.00686.00664.00673.004090027431400
2016-01-18659.00673.00656.00667.004340028821100
2016-01-15687.00689.00672.00677.005520037576500
2016-01-14688.00690.00670.00681.007960054184100
2016-01-13678.00707.00678.00698.005470037938200
2016-01-12701.00702.00679.00681.009000062009500
2016-01-08715.00723.00706.00707.005220037240300
2016-01-07708.00723.00708.00714.004670033410500
2016-01-06719.00724.00706.00710.003580025485600
2016-01-05718.00735.00713.00719.003220023177400
2016-01-04734.00740.00722.00722.004570033407700
2015-12-30726.00736.00726.00734.003530025841000
2015-12-29720.00730.00717.00725.002300016654000
2015-12-28726.00729.00714.00727.002700019513800
2015-12-25711.00720.00707.00711.006490046347200
2015-12-24717.00728.00712.00712.008280059302700
2015-12-22713.00716.00706.00711.005560039507500
2015-12-21725.00727.00706.00713.008060057616100
2015-12-18738.00748.00728.00732.004710034777100
2015-12-17741.00753.00735.00742.006760050375100
2015-12-16750.00751.00728.00738.007300053811600
2015-12-15746.00760.00722.00723.0010310075908900
2015-12-14758.00760.00746.00755.008760066187300
2015-12-11773.00798.00764.00780.00322100250637900
2015-12-10735.00756.00735.00745.005940044459600
2015-12-09746.00756.00746.00750.005380040414900
2015-12-08742.00759.00736.00753.009190069053300
2015-12-07737.00748.00737.00740.004200031154000
2015-12-04735.00742.00725.00739.007310053841200
2015-12-03770.00770.00740.00745.008050060457500
2015-12-02777.00778.00766.00766.007440057274000
2015-12-01760.00781.00760.00776.00159500123276300

   ※ 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