[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 
2017-02-231400.001400.001372.001372.00800011172000
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
2016-09-121208.001208.001208.001208.0010001208000
2016-09-091211.001212.001211.001212.0020002423000
2016-09-081211.001211.001211.001211.0010001211000
2016-09-071211.001211.001211.001211.0030003633000
2016-09-061206.001211.001206.001211.0040004839000
2016-09-051209.001215.001207.001211.001200014536000
2016-09-021215.001215.001215.001215.0010001215000
2016-09-011207.001209.001207.001209.0040004834000
2016-08-311213.001213.001207.001207.0040004844000
2016-08-301225.001225.001212.001212.0020002437000
2016-08-291231.001298.001209.001209.002600032369000
2016-08-261250.001250.001231.001231.0040004963000
2016-08-251220.001220.001220.001220.0010001220000
2016-08-2400
2016-08-231218.001218.001205.001205.001000012167000
2016-08-221215.001219.001212.001212.0070008504000
2016-08-191212.001212.001211.001211.0040004847000
2016-08-181219.001219.001219.001219.0010001219000
2016-08-1700
2016-08-161222.001222.001220.001220.0060007329000
2016-08-1500
2016-08-121201.001201.001201.001201.0020002402000
2016-08-101210.001210.001201.001201.0020002411000
2016-08-091220.001220.001210.001210.0030003650000
2016-08-0800
2016-08-0500
2016-08-041218.001218.001218.001218.0020002436000
2016-08-031212.001212.001212.001212.0010001212000
2016-08-021222.001222.001220.001220.0030003664000
2016-08-011220.001220.001220.001220.0010001220000
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-261220.001220.001220.001220.0040004880000
2016-07-251222.001222.001212.001212.002300028086000
2016-07-221204.001215.001204.001212.00900010891000
2016-07-211210.001211.001209.001209.0050006051000
2016-07-201207.001207.001207.001207.0030003621000
2016-07-191209.001209.001202.001202.0040004828000
2016-07-151215.001215.001196.001196.001300015640000
2016-07-141212.001213.001207.001213.0040004844000
2016-07-131214.001214.001214.001214.0010001214000
2016-07-121215.001215.001204.001204.0040004846000
2016-07-111214.001214.001198.001210.001000012115000
2016-07-081194.001196.001194.001196.0020002390000
2016-07-071222.001222.001200.001200.0070008460000
2016-07-061219.001219.001207.001207.0020002426000
2016-07-051209.001215.001209.001215.0060007263000
2016-07-041210.001210.001200.001200.0040004820000
2016-07-011191.001192.001191.001192.0050005958000
2016-06-3000
2016-06-291197.001197.001191.001191.0020002388000
2016-06-281188.001188.001188.001188.0020002376000
2016-06-271188.001188.001188.001188.0020002376000
2016-06-241192.001192.001170.001170.0060007070000
2016-06-231210.001210.001194.001210.001500018131000
2016-06-221196.001200.001196.001200.0020002396000
2016-06-211196.001196.001196.001196.0010001196000
2016-06-201203.001203.001198.001198.0020002401000
2016-06-171188.001189.001181.001184.00900010677000
2016-06-161200.001200.001190.001190.0070008358000
2016-06-151200.001200.001200.001200.0030003600000
2016-06-141190.001199.001188.001188.0040004767000
2016-06-131200.001200.001195.001195.0020002395000
2016-06-101196.001196.001196.001196.0010001196000
2016-06-091209.001209.001196.001196.0040004823000
2016-06-081209.001209.001209.001209.0010001209000
2016-06-071190.001190.001190.001190.0010001190000
2016-06-061187.001187.001187.001187.0010001187000
2016-06-031187.001187.001187.001187.0010001187000
2016-06-021210.001210.001197.001197.0020002407000
2016-06-011200.001202.001199.001202.0050006001000
2016-05-311184.001196.001184.001196.0030003569000
2016-05-301195.001195.001195.001195.0020002390000
2016-05-271200.001200.001183.001188.0030003571000
2016-05-261214.001214.001196.001196.0050006052000
2016-05-251200.001200.001200.001200.0010001200000
2016-05-241190.001190.001190.001190.0020002380000
2016-05-231200.001200.001196.001196.001000011996000
2016-05-201200.001209.001200.001209.0040004814000
2016-05-191199.001199.001198.001198.0020002397000
2016-05-181200.001200.001198.001198.0050005998000
2016-05-1700
2016-05-161200.001200.001196.001196.0040004793000
2016-05-1300
2016-05-121215.001215.001200.001200.0030003615000
2016-05-111214.001214.001214.001214.0010001214000
2016-05-101185.001214.001185.001214.0020002399000
2016-05-091184.001200.001184.001200.0040004784000
2016-05-061218.001218.001190.001190.0020002408000
2016-05-021218.001218.001218.001218.0010001218000
2016-04-281190.001190.001190.001190.0010001190000
2016-04-271200.001215.001200.001215.0020002415000
2016-04-261216.001216.001216.001216.0010001216000
2016-04-251216.001216.001216.001216.00900010944000
2016-04-221205.001205.001201.001201.0050006017000
2016-04-211205.001205.001201.001205.0050006021000
2016-04-201197.001200.001197.001199.0040004795000
2016-04-191197.001197.001197.001197.0010001197000
2016-04-181185.001185.001181.001183.0060007100000
2016-04-151174.001184.001174.001184.0030003542000
2016-04-141184.001184.001175.001179.0040004717000
2016-04-131167.001167.001167.001167.0010001167000
2016-04-1200
2016-04-111165.001165.001165.001165.0020002330000
2016-04-081162.001162.001161.001161.0020002323000
2016-04-0700
2016-04-061202.001202.001172.001172.0020002374000
2016-04-051199.001202.001180.001202.00900010758000
2016-04-041208.001208.001200.001200.0030003616000
2016-04-011205.001205.001201.001201.0030003607000
2016-03-311215.001215.001207.001207.0040004852000
2016-03-301215.001215.001206.001215.0040004851000
2016-03-291198.001199.001198.001198.0040004793000
2016-03-281217.001219.001213.001219.001000012163000
2016-03-251208.001212.001208.001212.0030003628000
2016-03-241217.001217.001210.001210.0040004854000
2016-03-231208.001210.001208.001210.001200014502000
2016-03-221208.001210.001206.001210.0080009670000
2016-03-181216.001216.001206.001208.0050006044000
2016-03-171207.001207.001207.001207.0040004828000
2016-03-161218.001218.001205.001205.0080009683000
2016-03-151202.001211.001202.001205.0070008439000
2016-03-141207.001210.001200.001200.001300015647000
2016-03-111200.001200.001200.001200.0020002400000
2016-03-101200.001200.001198.001198.0060007194000
2016-03-091200.001200.001200.001200.0010001200000
2016-03-081198.001198.001196.001197.0040004789000
2016-03-071198.001199.001198.001199.0020002397000
2016-03-041193.001193.001193.001193.0040004772000
2016-03-031193.001200.001193.001200.0030003592000
2016-03-021199.001199.001195.001199.0050005990000
2016-03-011190.001198.001190.001197.0050005965000
2016-02-291196.001197.001192.001192.0060007170000
2016-02-261207.001207.001195.001201.0060007217000
2016-02-251200.001208.001200.001200.0080009624000
2016-02-241208.001208.001200.001200.0020002408000
2016-02-231208.001208.001208.001208.00900010872000
2016-02-221205.001205.001200.001200.0020002405000
2016-02-191202.001202.001200.001200.0030003604000
2016-02-181208.001208.001208.001208.0010001208000

   ※ 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