[2831 東証2部] はごろもフーズ 日足 時系列データ

[2831 東証2部] はごろもフーズ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191402.001404.001402.001404.0050007015000
2017-09-151403.001403.001403.001403.0010001403000
2017-09-141403.001403.001401.001401.0020002804000
2017-09-131402.001402.001388.001402.0050006983000
2017-09-121400.001400.001400.001400.0010001400000
2017-09-111402.001402.001398.001398.0030004202000
2017-09-081381.001381.001380.001380.0020002761000
2017-09-071396.001396.001396.001396.0030004188000
2017-09-061390.001390.001384.001384.0040005554000
2017-09-051401.001401.001390.001390.00900012549000
2017-09-041404.001405.001401.001401.0040005614000
2017-09-011400.001404.001400.001404.0070009819000
2017-08-311400.001407.001400.001406.002600036477000
2017-08-301403.001428.001403.001428.0070009949000
2017-08-291395.001429.001395.001429.0020002824000
2017-08-281430.001430.001430.001430.0030004290000
2017-08-251400.001400.001400.001400.0020002800000
2017-08-241408.001410.001408.001410.0030004228000
2017-08-231400.001400.001395.001400.001000013990000
2017-08-221390.001400.001390.001400.0040005585000
2017-08-211393.001393.001390.001390.0020002783000
2017-08-181389.001393.001385.001393.0050006945000
2017-08-171384.001384.001384.001384.0010001384000
2017-08-161387.001387.001378.001378.0020002765000
2017-08-151375.001375.001375.001375.0010001375000
2017-08-141370.001395.001370.001373.0030004138000
2017-08-101394.001394.001390.001390.0020002784000
2017-08-091379.001379.001378.001378.0020002757000
2017-08-081380.001380.001380.001380.0010001380000
2017-08-071397.001397.001397.001397.0020002794000
2017-08-041372.001374.001370.001370.0060008235000
2017-08-031375.001397.001375.001397.0030004169000
2017-08-021399.001399.001398.001398.0020002797000
2017-08-0100
2017-07-3100
2017-07-281372.001399.001371.001399.0040005541000
2017-07-2700
2017-07-261376.001376.001376.001376.0050006880000
2017-07-251376.001390.001376.001390.0020002766000
2017-07-241415.001415.001385.001385.001800025410000
2017-07-211380.001400.001380.001399.0040005578000
2017-07-201360.001375.001360.001361.001000013640000
2017-07-191351.001359.001351.001359.0040005416000
2017-07-181345.001348.001345.001348.0030004039000
2017-07-141345.001345.001345.001345.0020002690000
2017-07-131338.001338.001338.001338.0010001338000
2017-07-121340.001345.001340.001345.0020002685000
2017-07-1100
2017-07-101345.001345.001345.001345.0060008070000
2017-07-071334.001334.001333.001333.0030004001000
2017-07-061341.001342.001333.001333.0060008031000
2017-07-051327.001327.001326.001326.0030003980000
2017-07-041341.001341.001327.001327.0040005325000
2017-07-0300
2017-06-301326.001326.001326.001326.0010001326000
2017-06-291338.001339.001338.001339.0020002677000
2017-06-281330.001335.001330.001335.0020002665000
2017-06-2700
2017-06-261339.001339.001325.001326.0030003990000
2017-06-231321.001321.001321.001321.001000013210000
2017-06-221325.001331.001325.001331.0030003981000
2017-06-211318.001318.001318.001318.0010001318000
2017-06-201320.001329.001315.001320.0040005284000
2017-06-191307.001315.001307.001315.0030003936000
2017-06-161312.001319.001306.001306.001000013091000
2017-06-151310.001314.001310.001310.0030003934000
2017-06-141314.001314.001314.001314.0030003942000
2017-06-131310.001316.001310.001316.0040005246000
2017-06-121318.001318.001314.001316.0060007893000
2017-06-0900
2017-06-081312.001312.001310.001310.0040005244000
2017-06-071315.001315.001315.001315.0010001315000
2017-06-061313.001315.001313.001315.0020002628000
2017-06-051313.001328.001313.001320.0060007902000
2017-06-021330.001330.001310.001310.00900011856000
2017-06-0100
2017-05-311315.001329.001313.001329.0050006601000
2017-05-301333.001333.001333.001333.0020002666000
2017-05-291334.001334.001316.001316.0030003967000
2017-05-261323.001323.001323.001323.0020002646000
2017-05-251306.001306.001305.001305.0070009136000
2017-05-241305.001324.001305.001324.0030003935000
2017-05-231304.001304.001304.001304.0070009128000
2017-05-221312.001320.001310.001320.00900011812000
2017-05-191318.001319.001310.001319.00800010533000
2017-05-181328.001328.001328.001328.0010001328000
2017-05-171326.001326.001320.001320.0040005291000
2017-05-161331.001331.001331.001331.0010001331000
2017-05-151340.001345.001300.001345.0050006624000
2017-05-121360.001360.001360.001360.0010001360000
2017-05-1100
2017-05-101360.001360.001360.001360.0020002720000
2017-05-091358.001360.001358.001360.0020002718000
2017-05-081357.001357.001350.001350.0020002707000
2017-05-021356.001356.001356.001356.0010001356000
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-261364.001364.001349.001349.0040005426000
2017-04-251304.001304.001304.001304.0010001304000
2017-04-241334.001334.001334.001334.00800010672000
2017-04-211309.001309.001309.001309.0040005236000
2017-04-201330.001330.001303.001303.00800010478000
2017-04-191322.001326.001322.001326.0050006617000
2017-04-181347.001347.001321.001321.0030004015000
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-101312.001326.001312.001326.0020002638000
2017-04-071326.001326.001326.001326.0010001326000
2017-04-061355.001355.001353.001355.0030004063000
2017-04-051355.001355.001355.001355.0010001355000
2017-04-041401.001401.001355.001355.0040005466000
2017-04-031398.001398.001398.001398.0010001398000
2017-03-3100
2017-03-3000
2017-03-291433.001433.001380.001380.0060008434000
2017-03-281447.001450.001440.001440.0040005786000
2017-03-271435.001440.001430.001440.0050007174000
2017-03-241420.001435.001420.001435.0030004275000
2017-03-231400.001419.001385.001419.001500021004000
2017-03-221433.001440.001425.001434.001400020033000
2017-03-211458.001458.001440.001440.0060008692000
2017-03-171438.001494.001430.001440.001100015979000
2017-03-161430.001450.001430.001450.0030004327000
2017-03-151425.001428.001425.001428.0020002853000
2017-03-141415.001420.001415.001420.0050007088000
2017-03-131400.001408.001400.001408.001000014013000
2017-03-101381.001396.001381.001385.0060008309000
2017-03-091380.001380.001380.001380.0010001380000
2017-03-0800
2017-03-071394.001394.001394.001394.0010001394000
2017-03-061370.001370.001370.001370.0020002740000
2017-03-031398.001398.001371.001397.0030004166000
2017-03-021398.001398.001398.001398.0020002796000
2017-03-011395.001398.001395.001398.0020002793000
2017-02-281368.001368.001368.001368.0010001368000
2017-02-271400.001400.001395.001395.0040005595000
2017-02-241390.001390.001390.001390.0020002780000
2017-02-231400.001400.001372.001372.00800011172000
2017-02-221368.001374.001352.001374.0030004094000
2017-02-211350.001350.001345.001350.0040005390000
2017-02-201340.001350.001340.001350.0040005375000
2017-02-171338.001339.001338.001339.0020002677000
2017-02-161327.001327.001327.001327.0010001327000
2017-02-151345.001345.001336.001336.0020002681000
2017-02-141339.001339.001339.001339.0020002678000
2017-02-131316.001335.001316.001335.0030003967000
2017-02-101330.001330.001315.001315.0030003975000
2017-02-091320.001330.001320.001330.0040005293000
2017-02-081314.001314.001314.001314.0020002628000
2017-02-071309.001309.001309.001309.0020002618000
2017-02-0600
2017-02-031309.001309.001309.001309.0020002618000
2017-02-021320.001320.001301.001301.0020002621000
2017-02-011305.001305.001305.001305.0020002610000
2017-01-311310.001310.001306.001306.0030003922000
2017-01-3000
2017-01-271315.001315.001315.001315.0020002630000
2017-01-261309.001309.001305.001305.0040005231000
2017-01-251312.001312.001309.001309.0030003930000
2017-01-2400
2017-01-231315.001315.001315.001315.00800010520000
2017-01-201314.001315.001313.001315.0030003942000
2017-01-191312.001319.001311.001311.0060007877000
2017-01-181324.001324.001316.001324.0030003964000
2017-01-171300.001324.001300.001324.0070009124000
2017-01-161318.001318.001316.001316.0020002634000
2017-01-131315.001315.001315.001315.0020002630000
2017-01-121329.001329.001314.001314.0020002643000
2017-01-111315.001315.001311.001311.0020002626000
2017-01-1000
2017-01-061307.001307.001307.001307.0010001307000
2017-01-051310.001310.001310.001310.0010001310000
2017-01-041310.001310.001310.001310.0010001310000
2016-12-3000
2016-12-2900
2016-12-281306.001306.001291.001305.0030003902000
2016-12-2700
2016-12-261330.001330.001300.001310.002000026550000
2016-12-221298.001303.001296.001303.00800010391000
2016-12-211293.001296.001293.001295.0050006475000
2016-12-201296.001296.001290.001290.0040005176000
2016-12-191296.001296.001296.001296.0010001296000
2016-12-161294.001294.001294.001294.0010001294000
2016-12-151272.001272.001270.001270.0030003812000
2016-12-141289.001289.001273.001273.0030003842000
2016-12-131265.001293.001265.001293.0030003824000
2016-12-121293.001293.001263.001263.0070009021000
2016-12-091273.001274.001265.001265.0060007617000
2016-12-081270.001274.001270.001273.0060007627000
2016-12-071265.001265.001265.001265.0030003795000
2016-12-0600
2016-12-051282.001282.001265.001265.0030003827000
2016-12-021283.001283.001263.001282.0040005100000
2016-12-011284.001284.001284.001284.0020002568000
2016-11-301266.001284.001266.001284.0030003820000
2016-11-291282.001287.001257.001287.0040005113000
2016-11-281269.001289.001259.001280.0070008935000
2016-11-251249.001270.001248.001269.0060007571000
2016-11-241268.001268.001260.001260.001100013940000
2016-11-221256.001265.001256.001265.001000012631000
2016-11-211261.001261.001256.001260.0060007555000
2016-11-181261.001262.001260.001261.0040005044000
2016-11-171240.001260.001240.001260.0020002500000
2016-11-161242.001263.001242.001256.0040005004000
2016-11-151236.001245.001236.001245.0020002481000
2016-11-141231.001232.001231.001232.0030003694000
2016-11-111263.001263.001233.001233.0020002496000
2016-11-101266.001266.001264.001264.0020002530000
2016-11-091257.001257.001213.001240.0080009848000
2016-11-081257.001257.001257.001257.0010001257000
2016-11-071248.001257.001248.001257.0040005017000
2016-11-041270.001270.001243.001249.001100013853000
2016-11-021287.001287.001234.001270.001600020062000
2016-11-011233.001260.001233.001257.001000012465000
2016-10-311225.001241.001225.001233.002000024574000
2016-10-281246.001250.001215.001232.007900097645000
2016-10-271319.001320.001291.001291.0060007889000
2016-10-261320.001320.001290.001291.0070009174000
2016-10-2500
2016-10-241314.001464.001313.001313.001700022814000
2016-10-211265.001270.001251.001251.001300016430000
2016-10-201251.001265.001235.001265.0050006271000
2016-10-191245.001264.001245.001250.0070008746000
2016-10-181244.001244.001244.001244.0010001244000
2016-10-171223.001223.001223.001223.0020002446000
2016-10-141223.001230.001223.001230.0020002453000
2016-10-131220.001220.001220.001220.0010001220000
2016-10-121228.001228.001228.001228.0010001228000
2016-10-111225.001225.001225.001225.0010001225000
2016-10-071221.001225.001221.001225.0030003671000
2016-10-0600
2016-10-051221.001221.001221.001221.0010001221000
2016-10-041227.001227.001214.001227.0030003668000
2016-10-031213.001268.001213.001226.0080009836000
2016-09-301216.001216.001216.001216.0010001216000
2016-09-291220.001220.001220.001220.0010001220000
2016-09-281216.001222.001216.001222.0060007309000
2016-09-271240.001250.001225.001240.0050006205000
2016-09-261255.001255.001228.001228.0060007471000
2016-09-231221.001230.001221.001230.001000012219000
2016-09-211221.001223.001217.001221.0080009764000
2016-09-201215.001223.001212.001216.001100013378000
2016-09-161212.001212.001212.001212.0060007272000
2016-09-151210.001210.001210.001210.0010001210000
2016-09-1400
2016-09-131208.001208.001208.001208.0040004832000

   ※ 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