[3059 東証2部] ヒラキ 日足 時系列データ

[3059 東証2部] ヒラキ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05752.00755.00751.00754.0034002559200
2016-12-02751.00752.00751.00752.001100826400
2016-12-01750.00752.00749.00750.0026001951300
2016-11-30749.00750.00748.00748.0022001647000
2016-11-29748.00751.00748.00748.0031002322700
2016-11-28742.00752.00742.00748.0052003885600
2016-11-25739.00742.00738.00741.0017001258000
2016-11-24740.00743.00736.00736.0086006360300
2016-11-22740.00740.00738.00738.0014001034500
2016-11-21739.00739.00738.00738.0018001329300
2016-11-18736.00737.00735.00737.0025001840800
2016-11-17734.00737.00734.00737.0025001838100
2016-11-16735.00735.00734.00735.00900661300
2016-11-15732.00735.00732.00735.0015001100100
2016-11-14732.00734.00731.00731.0020001464400
2016-11-11730.00735.00727.00732.0041002996000
2016-11-10740.00740.00727.00727.0040002940500
2016-11-09736.00738.00726.00726.0052003808100
2016-11-08730.00736.00729.00735.0022001613000
2016-11-07733.00733.00728.00729.0016001169000
2016-11-04735.00735.00732.00733.001200880800
2016-11-02733.00735.00730.00735.0027001978400
2016-11-01732.00733.00732.00733.00900659000
2016-10-31730.00731.00727.00731.0027001970700
2016-10-28725.00727.00725.00726.0020001451100
2016-10-27727.00727.00725.00725.001000725900
2016-10-26726.00726.00724.00724.0014001015800
2016-10-25722.00727.00722.00725.0024001739200
2016-10-24721.00723.00721.00722.001200866800
2016-10-21721.00723.00718.00721.0022001585100
2016-10-20719.00721.00718.00719.001100791400
2016-10-19719.00720.00716.00720.0015001078400
2016-10-18714.00715.00714.00715.001100785500
2016-10-17714.00719.00714.00714.00900644200
2016-10-14717.00719.00713.00713.0018001289500
2016-10-13713.00716.00713.00716.00600428800
2016-10-12714.00718.00713.00713.0015001073600
2016-10-11711.00717.00711.00714.0023001641600
2016-10-07716.00716.00710.00714.001400998200
2016-10-06709.00712.00709.00710.001100781700
2016-10-05710.00713.00708.00709.001300923500
2016-10-04708.00711.00708.00710.0016001134200
2016-10-03707.00710.00707.00708.0019001344500
2016-09-30709.00710.00707.00707.001200849400
2016-09-29706.00708.00706.00708.001400989300
2016-09-28711.00711.00706.00710.0048003406900
2016-09-27711.00713.00710.00711.0015001067200
2016-09-26711.00712.00710.00711.0015001066800
2016-09-23709.00711.00707.00711.001300921300
2016-09-21706.00709.00705.00707.00800565500
2016-09-20706.00709.00705.00706.0019001342700
2016-09-16707.00708.00705.00705.0018001271300
2016-09-15712.00712.00706.00709.0016001134100
2016-09-14710.00712.00709.00710.0016001135800
2016-09-13708.00710.00708.00710.00600425200
2016-09-12707.00709.00707.00708.001400990400
2016-09-09709.00710.00708.00708.001000709000
2016-09-08709.00710.00708.00709.00500354500
2016-09-07708.00709.00708.00709.00700495700
2016-09-06710.00713.00707.00708.0017001204400
2016-09-05709.00715.00708.00710.0015001068000
2016-09-02710.00711.00706.00706.001100779200
2016-09-01709.00710.00709.00709.00500354700
2016-08-31708.00708.00706.00707.00700495200
2016-08-30706.00706.00706.00706.00200141200
2016-08-29704.00710.00704.00705.0019001339400
2016-08-26704.00706.00703.00704.001100775000
2016-08-25703.00704.00703.00704.00600422100
2016-08-24705.00710.00703.00703.0020001413800
2016-08-23702.00704.00702.00703.0016001123800
2016-08-22702.00704.00702.00703.0037002599500
2016-08-19703.00707.00703.00703.0020001407000
2016-08-18707.00708.00704.00706.0017001199500
2016-08-17708.00708.00707.00708.001100778700
2016-08-16714.00714.00709.00709.00500355900
2016-08-15710.00710.00708.00708.00700496600
2016-08-12707.00710.00707.00710.001000707700
2016-08-10705.00709.00705.00707.00700494300
2016-08-09707.00710.00705.00707.001200848700
2016-08-08713.00713.00703.00707.0027001908000
2016-08-05708.00712.00708.00708.0020001416700
2016-08-04708.00710.00708.00708.00500354500
2016-08-03711.00711.00708.00708.00700496800
2016-08-02711.00712.00711.00712.00500355700
2016-08-01711.00711.00711.00711.00600426600
2016-07-29717.00718.00711.00718.0064004582800
2016-07-28712.00720.00712.00717.0036002569800
2016-07-27710.00711.00708.00711.00600426100
2016-07-26709.00710.00705.00710.0016001130600
2016-07-25711.00713.00705.00711.0036002552700
2016-07-22707.00707.00705.00706.001200847200
2016-07-21712.00712.00704.00707.0021001483000
2016-07-20704.00712.00704.00707.0042002963500
2016-07-19702.00715.00701.00715.0077005425700
2016-07-15714.00718.00712.00712.00700499500
2016-07-14715.00715.00713.00713.0018001285200
2016-07-13720.00720.00715.00719.0016001148600
2016-07-12720.00721.00718.00720.0018001295300
2016-07-11723.00723.00720.00721.0035002528900
2016-07-08720.00724.00719.00724.0019001369700
2016-07-07724.00724.00716.00719.0016001150900
2016-07-06717.00721.00712.00721.001300931200
2016-07-05716.00721.00713.00713.0015001074300
2016-07-04712.00719.00712.00714.00700499500
2016-07-01716.00718.00712.00712.00600429000
2016-06-30715.00716.00708.00716.001100782700
2016-06-29710.00715.00710.00715.00700498700
2016-06-28703.00709.00701.00708.0042002957000
2016-06-27700.00718.00700.00718.0035002475800
2016-06-24712.00719.00702.00703.0059004179700
2016-06-23710.00719.00710.00712.0021001495700
2016-06-22713.00713.00712.00712.0019001353100
2016-06-21712.00713.00712.00713.00900641300
2016-06-20712.00715.00712.00712.00800570800
2016-06-17715.00718.00712.00712.0015001070200
2016-06-16717.00720.00714.00714.001000715700
2016-06-15718.00721.00715.00717.0040002867500
2016-06-14721.00723.00718.00718.0032002304000
2016-06-13723.00723.00720.00720.0040002884500
2016-06-10723.00723.00722.00723.00800578200
2016-06-09724.00724.00723.00723.001000723500
2016-06-08725.00730.00723.00724.0021001522600
2016-06-07724.00726.00724.00726.00700507200
2016-06-06725.00727.00724.00724.00600435400
2016-06-03727.00728.00723.00725.00900653300
2016-06-02724.00727.00723.00723.001000724100
2016-06-01724.00725.00724.00724.00900651800
2016-05-31725.00725.00724.00724.001000724500
2016-05-30728.00728.00725.00725.0026001890700
2016-05-27726.00729.00724.00729.0016001162300
2016-05-26726.00726.00723.00723.00400289800
2016-05-25724.00725.00722.00723.001000723500
2016-05-24722.00724.00721.00724.0016001155000
2016-05-23721.00722.00721.00722.001200865400
2016-05-20722.00724.00721.00723.0022001588900
2016-05-19722.00726.00722.00726.001100795100
2016-05-18723.00726.00722.00724.00800579200
2016-05-17722.00727.00722.00727.00500361800
2016-05-16723.00724.00722.00722.0021001518300
2016-05-13729.00729.00723.00724.0035002541100
2016-05-12729.00729.00726.00729.00700509100
2016-05-11730.00730.00726.00729.0022001602200
2016-05-10728.00732.00728.00732.00700510100
2016-05-09728.00730.00728.00728.0018001310800
2016-05-06728.00733.00728.00728.0016001168600
2016-05-02728.00728.00726.00728.0015001091300
2016-04-28731.00734.00728.00728.0030002192500
2016-04-27732.00735.00730.00735.0018001318900
2016-04-26729.00733.00729.00733.00800584700
2016-04-25730.00732.00729.00729.0020001460100
2016-04-22728.00730.00726.00729.0023001673200
2016-04-21729.00731.00727.00728.001000728900
2016-04-20729.00730.00726.00729.0022001601500
2016-04-19727.00730.00727.00729.00800582600
2016-04-18730.00730.00725.00730.0017001239300
2016-04-15728.00730.00726.00730.001100800200
2016-04-14726.00730.00726.00728.0023001673000
2016-04-13724.00732.00724.00726.0031002252100
2016-04-12726.00726.00722.00724.001300942900
2016-04-11722.00724.00721.00724.0016001155100
2016-04-08723.00724.00721.00722.0031002239900
2016-04-07726.00728.00723.00724.0031002246700
2016-04-06728.00730.00727.00727.001300947400
2016-04-05730.00730.00723.00727.0023001671700
2016-04-04726.00731.00726.00730.0023001672100
2016-04-01735.00735.00723.00723.0048003496300
2016-03-31739.00739.00734.00735.0024001770000
2016-03-30731.00735.00731.00732.0043003149400
2016-03-29733.00737.00727.00729.002470018072000
2016-03-28757.00762.00757.00761.006580049861500
2016-03-25756.00761.00756.00757.0096007276700
2016-03-24759.00759.00755.00758.0048003634300
2016-03-23755.00757.00752.00757.0037002792500
2016-03-22756.00758.00752.00755.0078005891000
2016-03-18760.00760.00753.00759.0053004010400
2016-03-17763.00763.00758.00760.0021001596400
2016-03-16761.00763.00760.00760.0041003120600
2016-03-15763.00763.00755.00760.0040003039500
2016-03-14761.00764.00759.00759.0086006551900
2016-03-11757.00761.00757.00761.0024001822500
2016-03-10757.00761.00756.00757.0033002501400
2016-03-09759.00760.00757.00760.0017001289800
2016-03-08761.00763.00758.00759.0032002431700
2016-03-07760.00762.00758.00761.0050003800100
2016-03-04760.00760.00756.00757.0023001744400
2016-03-03755.00759.00755.00758.0022001664600
2016-03-02755.00757.00754.00755.0022001661700
2016-03-01754.00754.00750.00751.0015001127100
2016-02-29750.00755.00750.00750.0027002028200
2016-02-26747.00750.00747.00750.00800598800
2016-02-25747.00755.00746.00747.0034002545400
2016-02-24752.00753.00747.00749.0022001651000
2016-02-23756.00756.00749.00754.0018001353600
2016-02-22750.00758.00746.00753.0024001798700
2016-02-19746.00750.00744.00750.001200896600
2016-02-18739.00744.00739.00744.0018001334600
2016-02-17741.00741.00739.00739.00900665900
2016-02-16740.00744.00740.00740.0027002000400
2016-02-15735.00750.00730.00744.0048003541900
2016-02-12733.00734.00718.00728.00103007495200
2016-02-10750.00755.00739.00743.0063004688400
2016-02-09750.00757.00748.00750.0020001500900
2016-02-08750.00760.00745.00758.0034002560200
2016-02-05752.00754.00745.00754.0022001647000
2016-02-04753.00755.00750.00754.0029002179000
2016-02-03760.00760.00754.00755.0021001590600
2016-02-02756.00765.00755.00765.0028002125500
2016-02-01757.00758.00755.00755.0021001589300
2016-01-29750.00755.00750.00751.0029002181400
2016-01-28745.00749.00745.00749.0014001044500
2016-01-27749.00749.00745.00745.001300971100
2016-01-26747.00747.00740.00740.0019001413500
2016-01-25740.00746.00740.00746.0037002743100
2016-01-22732.00740.00732.00738.0048003529100
2016-01-21736.00739.00734.00734.0049003606200
2016-01-20744.00744.00737.00738.0022001627900
2016-01-19740.00744.00739.00744.00900666600
2016-01-18741.00744.00737.00744.0049003625000
2016-01-15748.00749.00743.00743.0034002536400
2016-01-14750.00750.00742.00747.0035002609300
2016-01-13743.00752.00743.00750.0015001122200
2016-01-12750.00750.00742.00742.0037002763600
2016-01-08751.00753.00750.00752.0028002103200
2016-01-07753.00754.00751.00753.0028002106000
2016-01-06752.00753.00751.00753.0016001203200
2016-01-05748.00753.00748.00752.0022001650800
2016-01-04753.00753.00746.00750.0065004884200
2015-12-30750.00753.00749.00753.0027002026600
2015-12-29747.00749.00746.00749.001200896800
2015-12-28745.00746.00745.00746.0045003353500
2015-12-25738.00745.00737.00745.0025001851800
2015-12-24745.00745.00738.00738.0056004149500
2015-12-22745.00748.00743.00743.0017001266100
2015-12-21744.00745.00743.00745.0027002009000
2015-12-18742.00746.00740.00745.0017001262300
2015-12-17743.00747.00739.00745.0029002157100
2015-12-16738.00739.00738.00739.00900664700
2015-12-15739.00740.00738.00738.00900665000
2015-12-14737.00738.00735.00738.0054003978800
2015-12-11738.00742.00738.00739.0051003768100
2015-12-10739.00739.00737.00738.0018001328100
2015-12-09738.00739.00735.00739.0024001768200
2015-12-08737.00737.00736.00737.0023001694800
2015-12-07737.00737.00735.00737.0052003830200
2015-12-04736.00737.00735.00737.0027001988000
2015-12-03739.00739.00736.00737.0034002506400
2015-12-02737.00737.00736.00737.0020001473200
2015-12-01743.00743.00735.00737.0029002140900
2015-11-30737.00737.00734.00737.0056004120500
2015-11-27738.00738.00735.00737.0048003535200

   ※ 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