[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 
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
2016-02-171200.001200.001200.001200.0020002400000
2016-02-161202.001202.001198.001201.0040004801000
2016-02-151191.001208.001191.001200.0040004807000
2016-02-121183.001199.001150.001185.001500017578000
2016-02-101188.001188.001182.001183.0040004741000
2016-02-091190.001191.001189.001189.001100013089000
2016-02-081200.001200.001188.001188.0050005975000
2016-02-051201.001201.001198.001198.0030003600000
2016-02-041200.001200.001200.001200.0010001200000
2016-02-031194.001199.001192.001199.0080009555000
2016-02-021194.001195.001194.001194.0080009556000
2016-02-011191.001191.001191.001191.0060007146000
2016-01-291197.001197.001191.001191.0030003582000
2016-01-281193.001193.001193.001193.0020002386000
2016-01-271190.001192.001182.001182.0070008319000
2016-01-261197.001198.001197.001198.0030003592000
2016-01-251197.001197.001197.001197.00900010773000
2016-01-221193.001193.001183.001187.00900010681000
2016-01-2100
2016-01-201195.001195.001193.001193.0030003583000
2016-01-191195.001195.001194.001195.0040004779000
2016-01-1800
2016-01-151200.001200.001192.001192.0020002392000
2016-01-141190.001192.001187.001187.0050005950000
2016-01-131192.001192.001192.001192.0020002384000
2016-01-121192.001192.001192.001192.0010001192000
2016-01-081194.001194.001194.001194.0020002388000
2016-01-071195.001195.001194.001194.0020002389000
2016-01-061210.001210.001197.001197.00900010810000
2016-01-051200.001210.001200.001210.0070008423000
2016-01-041200.001200.001200.001200.0010001200000
2015-12-301210.001210.001201.001201.0020002411000
2015-12-291200.001200.001200.001200.0010001200000
2015-12-281210.001210.001200.001208.0080009667000
2015-12-251196.001196.001196.001196.0010001196000
2015-12-241200.001200.001189.001197.001800021579000
2015-12-221190.001198.001190.001198.0080009545000
2015-12-211184.001193.001184.001189.0040004750000
2015-12-181198.001200.001192.001192.0050005976000
2015-12-171199.001199.001190.001193.0060007158000
2015-12-161195.001195.001190.001191.0080009540000
2015-12-151190.001200.001185.001185.0050005954000
2015-12-141216.001219.001190.001190.001000012087000
2015-12-111185.001197.001185.001190.0030003572000
2015-12-101184.001210.001184.001210.0020002394000
2015-12-091181.001189.001181.001189.0020002370000
2015-12-081188.001188.001188.001188.0010001188000
2015-12-071184.001197.001184.001197.0050005962000
2015-12-041180.001192.001180.001192.0030003564000
2015-12-031185.001195.001176.001180.0050005916000
2015-12-021189.001189.001189.001189.0010001189000
2015-12-011193.001193.001180.001184.0050005923000
2015-11-301193.001193.001193.001193.0010001193000
2015-11-271171.001171.001171.001171.0010001171000
2015-11-261196.001196.001196.001196.0010001196000

   ※ 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