[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 
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
2016-03-16644.00650.00640.00640.001500967400
2016-03-15644.00644.00644.00644.00500322000
2016-03-14647.00650.00635.00635.0054003466900
2016-03-11645.00650.00643.00645.00800517500
2016-03-10645.00645.00645.00645.0010064500
2016-03-09645.00645.00645.00645.0010064500
2016-03-08640.00645.00640.00645.00500321500
2016-03-07637.00640.00637.00639.001400893500
2016-03-04630.00631.00630.00630.0020001260100
2016-03-03639.00639.00631.00631.001200765200
2016-03-02639.00639.00629.00629.0037002359700
2016-03-01640.00640.00640.00640.001100704000
2016-02-29629.00629.00629.00629.001300817700
2016-02-26626.00640.00626.00629.0070004404400
2016-02-25640.00640.00625.00626.0021001324400
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-18640.00640.00640.00640.00600384000
2016-02-17633.00640.00633.00634.001100700100
2016-02-16640.00650.00640.00640.0016001026100
2016-02-1500
2016-02-12639.00639.00622.00639.0053003341900
2016-02-10651.00651.00649.00649.00400260200
2016-02-09660.00660.00651.00651.001300855300
2016-02-08665.00669.00657.00657.001200797300
2016-02-05657.00657.00655.00655.00500327900
2016-02-0400
2016-02-03656.00656.00656.00656.00400262400
2016-02-02661.00661.00660.00660.0019001254100
2016-02-01677.00677.00677.00677.00400270800
2016-01-29670.00670.00657.00657.0032002126700
2016-01-28670.00670.00670.00670.0016001072000
2016-01-27670.00670.00670.00670.00900603000
2016-01-26670.00670.00670.00670.0018001206000
2016-01-25652.00670.00652.00670.00900596000
2016-01-2200
2016-01-2100
2016-01-20655.00655.00651.00651.00500326500
2016-01-1900
2016-01-18660.00660.00656.00656.00600395300
2016-01-1500
2016-01-14661.00661.00661.00661.0010066100
2016-01-13661.00661.00661.00661.0010066100
2016-01-12668.00668.00668.00668.0010066800
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-05670.00670.00670.00670.0010067000
2016-01-04668.00670.00668.00670.001200803400
2015-12-30665.00674.00658.00658.0016001060600
2015-12-29662.00662.00655.00655.0027001770600
2015-12-28655.00656.00655.00655.0030001965200
2015-12-25655.00655.00655.00655.0018001179000
2015-12-24660.00660.00656.00656.0020001317600
2015-12-22680.00680.00680.00680.00300204000
2015-12-21675.00676.00656.00670.001400932900
2015-12-18690.00690.00686.00686.00400274800
2015-12-17700.00700.00700.00700.0010070000
2015-12-16687.00708.00686.00686.0051003504400
2015-12-15677.00686.00677.00686.001300887800
2015-12-14661.00672.00661.00672.0024001588600
2015-12-11662.00664.00661.00661.00400264900
2015-12-10661.00663.00661.00661.0030001984200
2015-12-09665.00665.00661.00661.00800529300
2015-12-08666.00666.00666.00666.00500333000
2015-12-07665.00667.00662.00667.00900598400
2015-12-04660.00664.00659.00664.001200792300
2015-12-03659.00659.00659.00659.0010065900
2015-12-02666.00666.00659.00659.0037002449400
2015-12-01662.00662.00662.00662.00200132400
2015-11-30661.00662.00661.00662.00300198400

   ※ 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