[3055 札証] ほくやく・竹山ホールディングス 日足 時系列データ

[3055 札証] ほくやく・竹山ホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24716.00716.00706.00706.0025001786200
2017-03-23715.00724.00715.00716.0025001791000
2017-03-22716.00716.00715.00715.00800572100
2017-03-21757.00757.00714.00715.0042003015500
2017-03-17723.00728.00723.00728.00600434700
2017-03-1600
2017-03-15716.00716.00716.00716.001100787600
2017-03-14717.00717.00716.00716.00200143300
2017-03-1300
2017-03-1000
2017-03-09725.00725.00725.00725.00300217500
2017-03-08720.00720.00720.00720.0010072000
2017-03-07713.00713.00713.00713.00600427800
2017-03-06713.00713.00713.00713.0025001782500
2017-03-03716.00720.00711.00720.0014001002600
2017-03-02711.00711.00711.00711.00300213300
2017-03-01710.00710.00710.00710.00600426000
2017-02-2800
2017-02-27700.00700.00700.00700.001400980000
2017-02-24709.00709.00708.00708.0015001063300
2017-02-2300
2017-02-22705.00720.00705.00709.001100781100
2017-02-21751.00751.00706.00710.0024001718100
2017-02-20760.00760.00760.00760.00600456000
2017-02-17700.00799.00700.00715.0062004561400
2017-02-1600
2017-02-15709.00709.00700.00700.0019001331300
2017-02-14700.00700.00700.00700.00300210000
2017-02-13707.00707.00700.00707.001300917300
2017-02-10698.00700.00690.00700.0019001323800
2017-02-0900
2017-02-08696.00697.00696.00696.0051003549700
2017-02-07696.00696.00696.00696.00200139200
2017-02-06675.00675.00675.00675.001300877500
2017-02-03692.00695.00692.00695.00300208200
2017-02-02689.00697.00689.00696.001100760600
2017-02-01680.00691.00680.00681.001300890700
2017-01-31670.00675.00670.00675.00800539400
2017-01-30670.00670.00670.00670.00100006700000
2017-01-27665.00665.00650.00660.00110007201000
2017-01-26665.00665.00665.00665.001400931000
2017-01-25665.00665.00658.00665.0033002188400
2017-01-24669.00669.00661.00665.00500333300
2017-01-2300
2017-01-20670.00670.00670.00670.00500335000
2017-01-19672.00672.00662.00662.00600402200
2017-01-18671.00671.00651.00651.00103006772700
2017-01-1700
2017-01-16671.00671.00671.00671.0053003556300
2017-01-13672.00672.00671.00671.001200806300
2017-01-12678.00678.00672.00672.00300202200
2017-01-11671.00671.00671.00671.0020001342000
2017-01-10682.00682.00680.00680.0016001090800
2017-01-0600
2017-01-05673.00673.00673.00673.00300201900
2017-01-04680.00680.00670.00672.001200810100
2016-12-30680.00680.00680.00680.00400272000
2016-12-29677.00677.00677.00677.001400947800
2016-12-28670.00677.00670.00677.0039002613800
2016-12-27657.00670.00657.00670.0073004806900
2016-12-26661.00661.00661.00661.0027001784700
2016-12-22661.00661.00661.00661.0018001189800
2016-12-21666.00666.00661.00661.0022001459700
2016-12-20663.00663.00663.00663.00600397800
2016-12-19663.00663.00663.00663.00200132600
2016-12-16675.00676.00661.00663.0030002022800
2016-12-15675.00675.00675.00675.0048003240000
2016-12-14662.00675.00662.00675.0042002812800
2016-12-13658.00662.00658.00660.00400264000
2016-12-12651.00655.00651.00655.00300196000
2016-12-09647.00648.00646.00648.0041002652500
2016-12-08646.00646.00646.00646.00300193800
2016-12-07655.00655.00655.00655.0017001113500
2016-12-06655.00655.00650.00650.00900589000
2016-12-05645.00645.00645.00645.0016001032000
2016-12-02645.00645.00645.00645.00600387000
2016-12-01652.00663.00652.00663.001300857000
2016-11-30646.00652.00646.00648.0030001947800
2016-11-29637.00646.00637.00646.0027001734400
2016-11-28642.00642.00630.00637.0050003190500
2016-11-25642.00642.00642.00642.001200770400
2016-11-24632.00642.00632.00642.0030001922100
2016-11-22640.00640.00635.00635.00900574000
2016-11-21640.00640.00640.00640.0070004480000
2016-11-18631.00631.00631.00631.00300189300
2016-11-17635.00635.00635.00635.00500317500
2016-11-16632.00632.00632.00632.00200126400
2016-11-15636.00636.00633.00633.0018001143300
2016-11-1400
2016-11-11633.00635.00633.00633.00400253400
2016-11-1000
2016-11-09630.00630.00628.00628.0017001069700
2016-11-08627.00631.00627.00631.001400878200
2016-11-07626.00637.00626.00637.001200753400
2016-11-04637.00637.00635.00635.0021001333700
2016-11-02630.00630.00630.00630.0010063000
2016-11-01635.00635.00630.00630.0043002719600
2016-10-31632.00635.00632.00635.00400253100
2016-10-28631.00632.00631.00631.0035002208600
2016-10-27631.00631.00631.00631.00900567900
2016-10-26630.00632.00630.00631.0047002962600
2016-10-25630.00630.00630.00630.0028001764000
2016-10-24630.00630.00630.00630.001100693000
2016-10-21631.00631.00630.00630.00200126100
2016-10-20631.00632.00631.00632.00300189400
2016-10-19631.00631.00630.00630.00400252300
2016-10-18628.00631.00628.00630.00600378100
2016-10-17639.00639.00638.00638.0040002552500
2016-10-14622.00638.00622.00638.0055003425800
2016-10-1300
2016-10-12629.00632.00629.00632.00500314900
2016-10-11630.00630.00628.00629.0038002393700
2016-10-07633.00633.00633.00633.0010063300
2016-10-0600
2016-10-0500
2016-10-04630.00630.00630.00630.00400252000
2016-10-03640.00640.00630.00631.00400253100
2016-09-30635.00645.00635.00645.0019001207500
2016-09-29635.00635.00635.00635.0026001651000
2016-09-28640.00640.00635.00635.0025001599500
2016-09-27640.00640.00640.00640.00200128000
2016-09-26638.00640.00638.00640.00200127800
2016-09-23633.00636.00633.00636.0028001777900
2016-09-21630.00630.00630.00630.0010063000
2016-09-20625.00625.00625.00625.00500312500
2016-09-16630.00630.00630.00630.0029001827000
2016-09-15630.00635.00630.00635.00800507500
2016-09-1400
2016-09-13630.00631.00630.00630.0027001701200
2016-09-12633.00633.00633.00633.00300189900
2016-09-0900
2016-09-0800
2016-09-07633.00633.00633.00633.00200126600
2016-09-06631.00631.00631.00631.00200126200
2016-09-0500
2016-09-0200
2016-09-01639.00639.00639.00639.0010063900
2016-08-31639.00639.00639.00639.00300191700
2016-08-3000
2016-08-29638.00638.00638.00638.0047002998600
2016-08-26638.00638.00638.00638.0010063800
2016-08-25643.00643.00623.00632.0056003564300
2016-08-2400
2016-08-23640.00644.00640.00644.00500320400
2016-08-22631.00631.00631.00631.0010063100
2016-08-19638.00638.00638.00638.00500319000
2016-08-18638.00638.00638.00638.00500319000
2016-08-17638.00638.00638.00638.00500319000
2016-08-16638.00638.00638.00638.00500319000
2016-08-15638.00638.00638.00638.00600382800
2016-08-12631.00633.00631.00633.00400252800
2016-08-10638.00638.00638.00638.0010063800
2016-08-0900
2016-08-0800
2016-08-05631.00631.00631.00631.0010063100
2016-08-04631.00631.00627.00627.00600377500
2016-08-0300
2016-08-02630.00639.00629.00639.00800504400
2016-08-01636.00636.00636.00636.0010063600
2016-07-29634.00635.00634.00635.0024001522000
2016-07-28634.00634.00634.00634.00900570600
2016-07-27635.00635.00633.00633.00600380300
2016-07-26633.00633.00633.00633.0024001519200
2016-07-25632.00632.00630.00632.0032002019100
2016-07-22630.00630.00630.00630.001000630000
2016-07-21639.00639.00639.00639.0010063900
2016-07-2000
2016-07-19644.00644.00644.00644.0021001352400
2016-07-15637.00639.00628.00628.0040002547500
2016-07-14637.00637.00637.00637.0010063700
2016-07-13631.00636.00631.00631.00700442200
2016-07-12630.00630.00630.00630.0010063000
2016-07-11629.00629.00629.00629.0010062900
2016-07-08628.00628.00628.00628.00400251200
2016-07-07630.00630.00627.00627.001300818400
2016-07-06633.00640.00633.00640.0031001980000
2016-07-05625.00625.00625.00625.00200125000
2016-07-04620.00634.00620.00634.00500314200
2016-07-01634.00634.00630.00630.0028001773200
2016-06-30634.00634.00634.00634.001000634000
2016-06-29621.00624.00620.00624.0026001616300
2016-06-28617.00618.00617.00618.00200123500
2016-06-27616.00616.00616.00616.00700431200
2016-06-24623.00635.00616.00616.0018001114900
2016-06-23622.00622.00622.00622.0010062200
2016-06-22626.00626.00620.00620.00600373600
2016-06-21624.00624.00624.00624.00200124800
2016-06-20624.00624.00624.00624.00300187200
2016-06-17633.00633.00633.00633.0010063300
2016-06-16640.00640.00628.00628.0034002147600
2016-06-15627.00628.00627.00628.00900564600
2016-06-14628.00628.00627.00627.00400251000
2016-06-13626.00627.00626.00627.00400250700
2016-06-10628.00628.00628.00628.0010062800
2016-06-09628.00628.00628.00628.0010062800
2016-06-08635.00635.00627.00627.00200126200
2016-06-0700
2016-06-06623.00635.00623.00635.00900564100
2016-06-03630.00630.00630.00630.0010063000
2016-06-02634.00634.00631.00631.0019001201500
2016-06-01632.00633.00632.00633.00200126500
2016-05-31630.00631.00630.00631.00600378100
2016-05-30627.00633.00627.00630.00400252200
2016-05-27632.00632.00625.00625.001100690700
2016-05-26630.00632.00619.00632.0039002442700
2016-05-25631.00631.00625.00630.0017001070400
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-19644.00644.00631.00631.00400254000
2016-05-18644.00644.00631.00631.00500318400
2016-05-1700
2016-05-16633.00634.00631.00633.00110006962900
2016-05-13635.00635.00633.00633.00800507400
2016-05-12639.00640.00636.00637.00900574300
2016-05-11646.00646.00639.00639.0051003278900
2016-05-10632.00646.00631.00646.0022001404600
2016-05-09632.00632.00632.00632.0010063200
2016-05-06638.00638.00636.00636.00700445400
2016-05-02636.00636.00636.00636.001000636000
2016-04-28633.00636.00633.00636.001100696600
2016-04-27638.00638.00631.00633.0016001013600
2016-04-26632.00638.00632.00638.00900570000
2016-04-25633.00640.00631.00632.0038002405700
2016-04-22633.00633.00632.00632.0026001643500
2016-04-21632.00632.00632.00632.00400252800
2016-04-20640.00640.00640.00640.0010064000
2016-04-19645.00645.00645.00645.0010064500
2016-04-1800
2016-04-15635.00640.00635.00640.0064004065600
2016-04-14635.00635.00635.00635.00700444500
2016-04-13635.00635.00635.00635.00200127000
2016-04-12631.00632.00621.00632.0018001131300
2016-04-11620.00630.00620.00630.0065004038800
2016-04-08640.00640.00640.00640.001400896000
2016-04-07635.00635.00635.00635.00300190500
2016-04-0600
2016-04-05645.00645.00635.00635.001100703500
2016-04-04653.00653.00653.00653.0010065300
2016-04-0100
2016-03-31649.00649.00649.00649.00300194700
2016-03-30649.00649.00649.00649.00600389400
2016-03-29650.00650.00650.00650.00600390000
2016-03-28650.00650.00650.00650.001100715000
2016-03-25650.00650.00650.00650.00200130000
2016-03-24645.00645.00640.00640.0028001799300
2016-03-23646.00646.00645.00645.001000645700
2016-03-22653.00653.00645.00646.001400904100
2016-03-18645.00645.00645.00645.0010064500
2016-03-1700

   ※ 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