[3030 東証2部] ハブ 日足 時系列データ

[3030 東証2部] ハブ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201319.001335.001305.001320.004190055349900
2017-10-191290.001389.001290.001349.00130200175162100
2017-10-181278.001288.001248.001287.002860036385000
2017-10-171310.001310.001242.001257.007060090093500
2017-10-161392.001400.001280.001280.00207300275354700
2017-10-131115.001144.001115.001143.003220036362800
2017-10-121096.001120.001086.001120.003280036259600
2017-10-111064.001086.001054.001084.001090011620900
2017-10-101061.001069.001050.001052.001190012572100
2017-10-061062.001062.001031.001055.001040010913100
2017-10-051065.001080.001062.001063.001240013274500
2017-10-041067.001081.001052.001069.001010010784000
2017-10-031088.001094.001050.001067.002910031383400
2017-10-021031.001076.001026.001073.003910041197900
2017-09-291004.001022.001001.001020.001380013961700
2017-09-281010.001019.00999.00999.001750017601900
2017-09-271010.001020.001004.001010.0051005167700
2017-09-261012.001017.001000.001001.0086008672200
2017-09-251023.001023.001003.001019.0083008405300
2017-09-221017.001020.00997.00998.001440014436200
2017-09-211017.001025.001001.001014.0075007602200
2017-09-201026.001027.001005.001009.001090011059800
2017-09-191020.001027.001012.001019.001210012331200
2017-09-151020.001020.001009.001010.0056005673600
2017-09-141023.001026.001012.001013.001000010179900
2017-09-131028.001028.00990.001018.001670016938800
2017-09-121030.001030.001014.001017.001100011275400
2017-09-111006.001013.001003.001009.0080008059900
2017-09-08992.001009.00992.00997.0076007586200
2017-09-071004.001011.00989.00992.001370013653100
2017-09-06997.001006.00981.001004.001510014986400
2017-09-051026.001027.00995.001014.002280022938600
2017-09-041042.001042.001012.001021.001190012172500
2017-09-011020.001058.001012.001051.002980031031600
2017-08-311012.001022.001010.001012.0073007397700
2017-08-301020.001020.00997.001012.003360033670700
2017-08-291040.001040.001010.001019.002300023511700
2017-08-281067.001067.001041.001055.001390014624700
2017-08-251080.001082.001060.001072.0066007091300
2017-08-241055.001075.001050.001074.0087009230000
2017-08-231075.001077.001058.001063.001410015092000
2017-08-221037.001072.001035.001072.001600016811400
2017-08-211022.001050.001020.001023.002430024939500
2017-08-181053.001063.001030.001052.001100011563600
2017-08-171079.001079.001062.001074.001360014589800
2017-08-161062.001072.001048.001072.002340024867800
2017-08-151029.001060.001020.001059.003230033668200
2017-08-141000.001020.00981.001005.007040070577200
2017-08-101086.001100.001016.001029.005170054167300
2017-08-091146.001150.001080.001092.004770052874300
2017-08-081170.001172.001141.001146.003150036419900
2017-08-071162.001170.001141.001158.003600041676000
2017-08-041183.001193.001157.001163.003370039339700
2017-08-031188.001213.001157.001177.006040071469800
2017-08-021175.001189.001144.001170.005930069276300
2017-08-011159.001190.001158.001175.004770055859400
2017-07-311143.001150.001119.001129.001760019961200
2017-07-281163.001187.001142.001142.002370027424600
2017-07-271168.001192.001150.001169.005610065718400
2017-07-261156.001180.001131.001140.002950033916500
2017-07-251113.001193.001110.001154.006870079170900
2017-07-241084.001114.001052.001113.003010032815200
2017-07-211101.001119.001076.001095.001600017622600
2017-07-201093.001125.001076.001106.002930032202000
2017-07-191110.001165.001062.001110.005560062950800
2017-07-181040.001100.001031.001097.005960063448400
2017-07-14982.001020.00932.001010.003470034285400
2017-07-13989.00990.00971.00987.0099009714100
2017-07-12990.00993.00980.00992.001160011464100
2017-07-11998.00998.00980.00991.001420014046600
2017-07-101014.001015.00996.00996.002990030074700
2017-07-07982.001000.00964.00993.002080020491200
2017-07-06997.001030.00965.00996.007390074061000
2017-07-05919.00962.00910.00962.004990046737000
2017-07-04907.00914.00905.00905.0091008267300
2017-07-03896.00910.00896.00903.0083007481700
2017-06-30891.00906.00891.00899.0023002064100
2017-06-29895.00901.00888.00900.0093008347700
2017-06-28895.00902.00880.00882.001920017111300
2017-06-27912.00920.00892.00892.00101009130500
2017-06-26910.00912.00890.00901.001720015577900
2017-06-23875.00888.00875.00888.0079006966200
2017-06-22885.00899.00871.00875.001320011645600
2017-06-21888.00920.00888.00900.001590014295900
2017-06-20860.00909.00855.00903.005180046160000
2017-06-19860.00861.00849.00860.00106009065700
2017-06-16865.00868.00858.00860.0051004391500
2017-06-15862.00865.00862.00862.0056004837500
2017-06-14855.00862.00846.00862.0088007544100
2017-06-13854.00856.00845.00855.0075006386400
2017-06-12865.00865.00850.00854.0054004623300
2017-06-09851.00862.00847.00855.00109009274100
2017-06-08872.00878.00855.00855.002440021108000
2017-06-07880.00880.00867.00870.001340011712900
2017-06-06891.00891.00870.00886.002820024764500
2017-06-05874.00891.00873.00881.001550013611800
2017-06-02895.00905.00862.00877.001740015472800
2017-06-01846.00885.00841.00868.002500021486700
2017-05-31894.00920.00849.00860.004230037159700
2017-05-30933.00949.00894.00897.006510059794700
2017-05-29958.00985.00881.00966.007120066849600
2017-05-262870.002999.002830.002965.002180063516200
2017-05-252775.002870.002770.002870.002030057398700
2017-05-242695.002870.002695.002769.002040056205700
2017-05-232581.002695.002574.002695.001260033107800
2017-05-222573.002575.002550.002568.00430011018200
2017-05-192539.002550.002516.002541.00400010143100
2017-05-182431.002520.002431.002520.00780019246900
2017-05-172540.002565.002464.002520.00970024406000
2017-05-162486.002546.002486.002546.00600015110100
2017-05-152440.002500.002440.002500.00870021572600
2017-05-122420.002449.002381.002438.00720017461500
2017-05-112486.002522.002420.002420.001770043684400
2017-05-102350.002470.002339.002468.001310031665000
2017-05-092344.002360.002330.002360.00880020660000
2017-05-082398.002400.002300.002345.00810019166300
2017-05-022210.002278.002209.002270.001120025132300
2017-05-012170.002250.002149.002220.001690037039200
2017-04-282130.002155.002125.002130.00650013949000
2017-04-272106.002150.002100.002140.00520011034900
2017-04-262135.002135.002121.002132.0033007032500
2017-04-252149.002149.002116.002133.00560011948300
2017-04-242126.002146.002117.002141.0036007695200
2017-04-212097.002131.002080.002092.00650013655800
2017-04-202080.002130.002065.002094.00810016984800
2017-04-191999.002051.001998.002051.00800016207700
2017-04-182014.002014.001966.001973.001280025514600
2017-04-172001.002087.002000.002018.002550051475100
2017-04-142020.002150.001965.001995.0074700152323200
2017-04-131777.001792.001777.001780.0029005173500
2017-04-121800.001800.001780.001781.0013002317800
2017-04-111789.001802.001789.001802.007001253600
2017-04-101819.001819.001786.001788.0045008116800
2017-04-071761.001799.001760.001798.0028004969800
2017-04-061770.001782.001764.001782.0021003713200
2017-04-051774.001785.001770.001777.0019003370400
2017-04-041800.001805.001777.001805.0027004846500
2017-04-031786.001808.001786.001795.0021003763700
2017-03-311800.001810.001799.001810.0010001802300
2017-03-301810.001810.001795.001802.0029005212900
2017-03-291790.001803.001790.001803.0011001975000
2017-03-281805.001805.001800.001800.0011001985000
2017-03-271808.001808.001805.001805.009001626900
2017-03-241784.001800.001784.001798.0025004493200
2017-03-231777.001785.001777.001784.0025004455600
2017-03-221780.001794.001771.001773.0021003735400
2017-03-211800.001807.001795.001795.0012002159300
2017-03-171789.001801.001789.001800.0038006832600
2017-03-161788.001791.001774.001774.0023004094900
2017-03-151785.001785.001784.001784.00400713700
2017-03-141787.001787.001765.001771.0024004258000
2017-03-131780.001789.001780.001788.0020003573200
2017-03-101798.001799.001782.001783.0023004114300
2017-03-091803.001803.001798.001798.00500900600
2017-03-081800.001804.001800.001804.00500901200
2017-03-071803.001803.001800.001800.0014002521700
2017-03-061817.001817.001803.001804.0013002351200
2017-03-031813.001820.001805.001813.0025004524700
2017-03-021815.001815.001814.001814.00400725900
2017-03-011825.001825.001807.001812.0028005074200
2017-02-281847.001847.001825.001827.0029005309500
2017-02-271844.001849.001814.001849.0038006989800
2017-02-241830.001850.001822.001850.0039007161900
2017-02-231820.001840.001820.001839.0036006566300
2017-02-221797.001818.001790.001818.00940016903800
2017-02-211798.001800.001775.001783.001670029980300
2017-02-201759.001761.001758.001758.0049008622100
2017-02-171758.001769.001758.001764.0011001939000
2017-02-161756.001768.001756.001757.008001408800
2017-02-151753.001769.001753.001756.0018003164600
2017-02-141762.001768.001760.001768.006001058200
2017-02-131750.001767.001750.001758.006001056500
2017-02-101743.001758.001743.001754.0013002271300
2017-02-091762.001762.001750.001752.0010001758000
2017-02-081766.001778.001762.001762.0017003003700
2017-02-071790.001793.001779.001779.0018003215500
2017-02-061785.001785.001785.001785.00100178500
2017-02-031789.001789.001778.001782.007001246700
2017-02-021786.001786.001776.001776.00500889400
2017-02-011785.001785.001780.001785.00400713100
2017-01-311781.001790.001781.001785.0011001961100
2017-01-301775.001794.001775.001781.0011001964700
2017-01-271779.001785.001771.001771.0030005338300
2017-01-261775.001775.001751.001761.0015002640000
2017-01-251760.001775.001752.001775.0031005454700
2017-01-241740.001748.001740.001748.009001569600
2017-01-231741.001748.001731.001740.007001218800
2017-01-201742.001742.001741.001741.007001219300
2017-01-191735.001746.001735.001746.00200348100
2017-01-181730.001735.001722.001735.0019003289300
2017-01-171736.001736.001733.001734.0016002773800
2017-01-161736.001741.001736.001737.0029005038900
2017-01-131753.001753.001735.001736.0032005577200
2017-01-121752.001760.001752.001752.0016002808700
2017-01-111753.001756.001747.001756.0013002279400
2017-01-101747.001754.001747.001753.0014002450200
2017-01-061738.001750.001736.001736.0033005746500
2017-01-051747.001748.001738.001743.0014002442400
2017-01-041736.001747.001731.001747.0035006082500
2016-12-301736.001740.001730.001736.007001213500
2016-12-291745.001745.001732.001736.0013002256100
2016-12-281745.001745.001740.001745.0025004357200
2016-12-271760.001760.001750.001750.0024004215400
2016-12-261759.001759.001745.001755.0021003687000
2016-12-221744.001745.001739.001741.0043007498000
2016-12-211744.001745.001740.001740.007001220500
2016-12-201733.001744.001732.001740.0029005034000
2016-12-191736.001736.001734.001735.0027004684500
2016-12-161736.001744.001731.001735.0038006592500
2016-12-151741.001741.001731.001732.0020003467700
2016-12-141741.001757.001741.001741.0041007164600
2016-12-131753.001755.001750.001755.0025004381900
2016-12-121771.001771.001753.001755.0038006706700
2016-12-091722.001743.001721.001743.001200020798500
2016-12-081728.001730.001705.001717.00870014936500
2016-12-071721.001731.001720.001722.001470025339900
2016-12-061700.001717.001700.001708.004680079930400
2016-12-051775.001780.001760.001760.009001596800
2016-12-021779.001779.001763.001771.008001418300
2016-12-011760.001779.001760.001779.0016002824000
2016-11-301758.001760.001758.001760.0015002638600
2016-11-291758.001758.001744.001756.00500876200
2016-11-281749.001761.001747.001760.0039006829700
2016-11-251777.001777.001751.001751.00690012172700
2016-11-241752.001764.001734.001760.0026004560800
2016-11-221750.001779.001750.001752.0018003160600
2016-11-211742.001757.001742.001748.0010001748800
2016-11-181713.001713.001713.001713.00100171300
2016-11-1700
2016-11-161701.001718.001701.001708.006001025700
2016-11-151734.001734.001710.001711.0012002055000
2016-11-141734.001734.001734.001734.00100173400
2016-11-111701.001734.001701.001734.008001372700
2016-11-101700.001700.001700.001700.00100170000
2016-11-091710.001726.001678.001720.0023003914200
2016-11-081720.001720.001710.001710.0012002057200
2016-11-071706.001746.001706.001744.00300519600
2016-11-041729.001729.001705.001710.008001368800
2016-11-021730.001730.001718.001718.00300517300
2016-11-011729.001729.001729.001729.00100172900
2016-10-311702.001730.001702.001729.00500861900
2016-10-2800
2016-10-271733.001749.001731.001733.00500869000
2016-10-261713.001748.001713.001716.0020003446500
2016-10-251800.001800.001710.001736.0022003930100
2016-10-241736.001736.001725.001730.00400692000
2016-10-211735.001735.001720.001720.00300519000
2016-10-201744.001744.001744.001744.00500872000
2016-10-191710.001710.001710.001710.00200342000
2016-10-1800

   ※ 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