[2792 東証1部] ハニーズ 日足 時系列データ

[2792 東証1部] ハニーズ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-081196.001196.001176.001181.003650043155600
2016-12-071160.001195.001156.001195.00111700132056200
2016-12-061142.001148.001135.001142.006660075975000
2016-12-051161.001161.001120.001142.00118300134765700
2016-12-021160.001170.001152.001158.008400097362100
2016-12-011194.001195.001157.001160.00142700166974400
2016-11-301193.001198.001183.001188.004820057320500
2016-11-291183.001194.001183.001189.004200049974500
2016-11-281172.001204.001172.001182.0091400108333700
2016-11-251197.001198.001173.001177.0089100104998800
2016-11-241208.001208.001190.001197.003100037128100
2016-11-221176.001205.001170.001204.005490065364700
2016-11-211192.001201.001179.001180.003700043937900
2016-11-181184.001188.001177.001185.003300039034700
2016-11-171182.001186.001173.001183.003800044815300
2016-11-161178.001182.001170.001182.004080047973000
2016-11-151182.001194.001170.001179.003850045455300
2016-11-141188.001193.001170.001174.003650043067900
2016-11-111195.001195.001168.001169.004170049135000
2016-11-101196.001203.001178.001189.004430052586200
2016-11-091209.001214.001155.001166.005390063486000
2016-11-081199.001208.001186.001200.004320051782900
2016-11-071204.001208.001188.001189.004660055684800
2016-11-041201.001202.001185.001191.006430076565600
2016-11-021222.001223.001207.001210.005420065763600
2016-11-011235.001240.001222.001233.004030049658400
2016-10-311244.001253.001234.001235.002470030604300
2016-10-281250.001259.001240.001242.004500056104700
2016-10-271251.001259.001239.001242.003130039067000
2016-10-261235.001250.001235.001242.002920036279300
2016-10-251253.001256.001234.001238.004850060142500
2016-10-241264.001264.001241.001246.005600069977000
2016-10-211256.001278.001254.001273.0089600113642100
2016-10-201232.001251.001230.001249.005220064966500
2016-10-191212.001230.001212.001227.003080037734000
2016-10-181219.001223.001214.001220.002760033644600
2016-10-171207.001225.001197.001223.003420041583800
2016-10-141198.001215.001196.001211.007280088087800
2016-10-131185.001211.001185.001195.00102000122294400
2016-10-121197.001205.001172.001176.00126000149040100
2016-10-111207.001224.001203.001208.004800058120600
2016-10-071239.001239.001208.001217.005740069983700
2016-10-061240.001260.001235.001239.0084000104689200
2016-10-051241.001248.001223.001225.006000074076400
2016-10-041242.001248.001229.001238.005900073099300
2016-10-031190.001270.001184.001238.00246200305716000
2016-09-301163.001208.001161.001185.00114700136100800
2016-09-291173.001185.001157.001176.00149300174934700
2016-09-281240.001251.001156.001180.00351100415234500
2016-09-271259.001270.001233.001270.006080076403400
2016-09-261258.001273.001251.001259.004390055429200
2016-09-231237.001257.001225.001254.007310090928900
2016-09-211223.001238.001207.001230.0096600117871500
2016-09-201220.001235.001212.001228.006800083455200
2016-09-161200.001232.001194.001228.0088900108625800
2016-09-151183.001205.001183.001193.006170073592300
2016-09-141203.001207.001171.001182.00125500147937900
2016-09-131209.001212.001191.001208.003200038487500
2016-09-121194.001205.001185.001201.002890034632100
2016-09-091235.001239.001194.001202.0094300114226800
2016-09-081213.001253.001196.001248.00137000168720700
2016-09-071218.001234.001204.001223.00101900124285000
2016-09-061190.001250.001190.001238.00124200152321300
2016-09-051200.001201.001171.001193.007540089183800
2016-09-021242.001243.001185.001189.00131400158094400
2016-09-011249.001251.001237.001246.004650057817300
2016-08-311260.001263.001243.001249.005540069409300
2016-08-301250.001253.001245.001250.003520043988600
2016-08-291244.001256.001242.001250.0092800115935500
2016-08-261239.001245.001228.001236.007540093224900
2016-08-251252.001260.001235.001245.005920073718400
2016-08-241297.001297.001244.001260.007550095101300
2016-08-231299.001315.001293.001298.0078800102493000
2016-08-221279.001315.001277.001309.005100066213200
2016-08-191273.001282.001262.001280.005030064049400
2016-08-181270.001279.001263.001267.0090600114968700
2016-08-171264.001275.001259.001273.0087000110414600
2016-08-161260.001275.001253.001260.004140052236100
2016-08-151287.001299.001251.001260.0079300100049900
2016-08-121297.001298.001280.001286.004810061832600
2016-08-101250.001295.001240.001290.00166700212464200
2016-08-091212.001264.001207.001258.00139700172856600
2016-08-081234.001264.001196.001203.00212100257574300
2016-08-051206.001250.001206.001230.00187400229295400
2016-08-041254.001259.001176.001182.00330400396914000
2016-08-031276.001283.001235.001245.00199200248862000
2016-08-021290.001321.001283.001306.00102100133473700
2016-08-011321.001332.001293.001295.00272600356603400
2016-07-291349.001382.001334.001379.0078200106190100
2016-07-281355.001364.001331.001350.0081200109314900
2016-07-271386.001396.001333.001344.00169200229213200
2016-07-261409.001436.001385.001390.00120900168933900
2016-07-251470.001475.001404.001417.00125500180452700
2016-07-221419.001485.001414.001482.00285500415868700
2016-07-211455.001476.001429.001431.00307800444025800
2016-07-201450.001450.001428.001443.00123200177522400
2016-07-191444.001465.001425.001445.00218500316537100
2016-07-151417.001420.001360.001385.00239600332114300
2016-07-141390.001450.001390.001447.00221600316118900
2016-07-131379.001392.001353.001381.00123400170406400
2016-07-121389.001408.001360.001366.00146700202419300
2016-07-111380.001390.001359.001378.00181700249836700
2016-07-081360.001395.001343.001364.00300800410469500
2016-07-071345.001413.001327.001349.00689000942628900
2016-07-061267.001349.001238.001345.0010205001348313300
2016-07-051127.001148.001111.001147.00116200131771300
2016-07-041115.001128.001108.001121.008260092530800
2016-07-011119.001138.001097.001100.006300070117900
2016-06-301100.001138.001095.001121.00222900250032000
2016-06-291051.001107.001051.001102.00271400295797500
2016-06-28970.001050.00970.001037.00131300133336700
2016-06-27984.001013.00984.00994.00107400107107300
2016-06-241044.001044.00972.00981.007610075617400
2016-06-231033.001041.001027.001038.006770070118600
2016-06-221025.001031.001015.001028.009120093416600
2016-06-211020.001028.001010.001024.006770069181600
2016-06-201023.001038.001021.001025.004240043638100
2016-06-171008.001024.001004.001019.00163300165748100
2016-06-161020.001029.001001.001004.007750078447900
2016-06-151006.001024.001000.001018.006980070920100
2016-06-141004.001015.00998.001006.006250062744800
2016-06-131014.001017.00999.001003.00101900102601400
2016-06-101045.001052.001028.001032.009470098340600
2016-06-091035.001039.001029.001036.003740038710900
2016-06-081038.001038.001021.001027.002970030542200
2016-06-071025.001046.001024.001035.007360076367300
2016-06-061005.001029.001004.001021.008940090951800
2016-06-031020.001033.001017.001030.00109400112336900
2016-06-021062.001069.00990.001013.00324200329940000
2016-06-011068.001082.001065.001070.008530091461700
2016-05-311044.001072.001044.001071.00142700151350100
2016-05-301030.001042.001030.001040.00110300114273300
2016-05-271019.001034.001016.001031.00274000280449700
2016-05-261029.001043.001023.001027.00662900681891400
2016-05-251065.001069.001058.001059.00117000124375100
2016-05-241068.001072.001060.001061.007410078928400
2016-05-231079.001082.001062.001071.00119800128158300
2016-05-201073.001093.001072.001087.008120087981000
2016-05-191063.001070.001056.001070.004590048967500
2016-05-181073.001077.001044.001056.00201700213504900
2016-05-171063.001088.001063.001085.007950085835600
2016-05-161105.001105.001055.001058.00161200173243600
2016-05-131113.001118.001096.001112.00104800116227900
2016-05-121152.001152.001103.001107.00321300358932400
2016-05-111167.001175.001151.001164.00308100358246600
2016-05-101170.001178.001151.001164.00105900123271400
2016-05-091155.001176.001153.001166.0094500109997000
2016-05-061136.001158.001128.001152.00179900205869400
2016-05-021096.001119.001088.001111.0091000100796800
2016-04-281128.001148.001117.001121.00115100130118800
2016-04-271120.001135.001110.001122.008780098667800
2016-04-261114.001130.001111.001120.0093300104537700
2016-04-251117.001121.001100.001118.00108300120767900
2016-04-221097.001119.001094.001109.008830097758700
2016-04-211092.001111.001092.001096.00114700126246700
2016-04-201081.001087.001067.001075.0097200104627800
2016-04-191064.001081.001056.001070.0099900106916400
2016-04-181052.001055.001031.001053.00130600136324100
2016-04-151077.001077.001052.001057.00140100148489800
2016-04-141060.001075.001054.001072.00110600117812600
2016-04-131052.001062.001039.001049.00100900106075700
2016-04-121026.001037.001014.001032.007370075889700
2016-04-111033.001038.001021.001030.00101500104400800
2016-04-081045.001050.001023.001030.00199900207274700
2016-04-071049.001083.001049.001075.00152800163400000
2016-04-061058.001060.001013.001038.00234500242414300
2016-04-051083.001086.001065.001071.00227300243749200
2016-04-041108.001108.001071.001083.00288400312873500
2016-04-011176.001176.001120.001120.00206700234594600
2016-03-311212.001213.001178.001178.00139400166770500
2016-03-301226.001239.001207.001215.00385300471533200
2016-03-291292.001305.001263.001273.007680098620800
2016-03-281298.001310.001288.001300.004270055479300
2016-03-251309.001316.001294.001302.005970077708300
2016-03-241271.001319.001240.001308.00127100163484200
2016-03-231270.001280.001261.001265.0083400105988700
2016-03-221217.001268.001217.001268.007470093410900
2016-03-181207.001222.001200.001214.008110098336700
2016-03-171204.001216.001201.001204.0084500101994800
2016-03-161189.001202.001187.001194.006730080423400
2016-03-151233.001243.001184.001195.00162300196087200
2016-03-141235.001235.001212.001232.0083100101972900
2016-03-111220.001244.001218.001231.005910072810100
2016-03-101211.001242.001211.001232.004760058530600
2016-03-091228.001235.001208.001212.005670069252600
2016-03-081227.001237.001191.001231.007010085443600
2016-03-071228.001243.001221.001234.004500055426400
2016-03-041215.001227.001206.001226.003240039508300
2016-03-031217.001224.001202.001218.005470066450500
2016-03-021246.001247.001209.001215.007880096292400
2016-03-011200.001241.001200.001232.00166600203958400
2016-02-291205.001227.001196.001197.0084700102529300
2016-02-261200.001215.001195.001199.0085400102946300
2016-02-251142.001208.001142.001197.00167800200341800
2016-02-241157.001172.001131.001141.00126800146484600
2016-02-231216.001219.001171.001179.0094300111825500
2016-02-221209.001230.001209.001212.005830071003400
2016-02-191205.001229.001201.001212.005250063685100
2016-02-181207.001213.001187.001203.006710080823100
2016-02-171179.001200.001167.001185.006730079580000
2016-02-161198.001210.001172.001174.0095000113008600
2016-02-151207.001214.001167.001203.00101500121218300
2016-02-121162.001218.001155.001172.00302100360343300
2016-02-101198.001220.001178.001192.00106200126865600
2016-02-091206.001220.001177.001190.00117100140211000
2016-02-081197.001266.001197.001258.006850084534700
2016-02-051229.001248.001187.001199.00129300156178500
2016-02-041304.001320.001213.001223.00207800262123100
2016-02-031279.001330.001279.001328.00244000319350700
2016-02-021284.001298.001270.001289.006770087170200
2016-02-011288.001299.001251.001286.00201000255609000
2016-01-291225.001299.001223.001292.00265500338950100
2016-01-281217.001318.001216.001236.00454500576406600
2016-01-271163.001219.001163.001216.00191100228508900
2016-01-261151.001168.001151.001162.0098500114402400
2016-01-251100.001169.001100.001167.00226000257158200
2016-01-221057.001098.001049.001096.008570092302300
2016-01-211038.001063.001038.001050.00139400146707600
2016-01-201062.001082.001043.001045.006340067278700
2016-01-191073.001081.001046.001055.007470079164800
2016-01-181076.001097.001062.001087.007560081715100
2016-01-151079.001103.001075.001101.00167100183007800
2016-01-141028.001079.001028.001072.00142200149664900
2016-01-131013.001052.001013.001051.007020072810400
2016-01-121008.001042.001000.001007.00132700134477200
2016-01-081030.001065.00991.001013.00249400256356600
2016-01-071083.001107.001077.001095.00146000160119000
2016-01-061079.001095.001072.001080.008000086462600
2016-01-051043.001085.001041.001081.00153000163687900
2016-01-041040.001059.001031.001046.007210075480100
2015-12-301022.001043.001022.001043.005620058211900
2015-12-291004.001020.001004.001020.002930029741100
2015-12-281000.001013.00999.001012.005270053019900
2015-12-251000.001010.001000.001002.003530035411300
2015-12-241005.001008.001000.001001.006770067917100
2015-12-221019.001023.001004.001005.006610066978400
2015-12-211004.001010.00998.001004.005260052712000
2015-12-181011.001019.001002.001006.006280063259700
2015-12-171012.001020.001010.001015.004940050149400
2015-12-161003.001010.001000.001008.004060040778700
2015-12-151017.001017.001000.001000.005160051872700
2015-12-141002.001008.001001.001002.005070050859700
2015-12-111020.001020.001010.001014.005490055852200
2015-12-101012.001017.001005.001005.003470035048000
2015-12-091036.001041.001010.001014.004750048575000
2015-12-081045.001055.001030.001043.004010042010700
2015-12-071045.001058.001045.001050.006340066713700
2015-12-041042.001049.001038.001045.006050063138400
2015-12-031043.001043.001034.001042.003960041140800
2015-12-021040.001045.001036.001043.004720049102800

   ※ 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