[3133 東証マザーズ] 海帆 日足 時系列データ

[3133 東証マザーズ] 海帆 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-25764.00767.00763.00765.00104007952500
2017-09-22762.00767.00762.00762.0059004505000
2017-09-21762.00767.00762.00766.0071005427700
2017-09-20764.00767.00763.00764.0058004435600
2017-09-19765.00766.00762.00764.0062004735400
2017-09-15760.00764.00759.00764.0045003423000
2017-09-14764.00764.00760.00760.0060004570600
2017-09-13768.00768.00762.00764.0061004664600
2017-09-12767.00769.00761.00769.0093007118700
2017-09-11765.00769.00763.00765.0067005133300
2017-09-08766.00769.00763.00763.0041003140000
2017-09-07768.00772.00765.00766.0069005303900
2017-09-06762.00768.00761.00768.0081006180800
2017-09-05782.00782.00765.00765.00118009112500
2017-09-04780.00780.00767.00773.001540011904300
2017-09-01770.00780.00766.00780.001890014620900
2017-08-31763.00785.00755.00771.004130031878000
2017-08-30762.00768.00730.00748.00132800100168000
2017-08-29777.00777.00777.00777.009560074281200
2017-08-28667.00677.00667.00677.0078005227500
2017-08-25668.00672.00668.00672.001300871100
2017-08-24677.00677.00667.00667.0028001882100
2017-08-23679.00686.00660.00677.001660011087100
2017-08-22690.00690.00671.00680.00119008069600
2017-08-21696.00696.00683.00691.0053003654500
2017-08-18696.00696.00694.00696.0016001112100
2017-08-17700.00700.00680.00691.00113007793300
2017-08-16705.00705.00695.00700.0052003634300
2017-08-15708.00708.00697.00704.0026001825400
2017-08-14691.00703.00682.00701.00109007543100
2017-08-10703.00715.00702.00715.0070004959700
2017-08-09704.00712.00701.00708.0064004513900
2017-08-08707.00709.00705.00705.0024001697500
2017-08-07711.00711.00700.00702.0078005512400
2017-08-04705.00710.00695.00709.0090006316500
2017-08-03702.00705.00701.00705.0015001054800
2017-08-02696.00701.00695.00701.0035002440700
2017-08-01704.00704.00695.00699.0063004401600
2017-07-31703.00708.00701.00705.0031002180900
2017-07-28703.00708.00702.00706.0041002882500
2017-07-27702.00710.00702.00710.0021001485400
2017-07-26703.00707.00702.00702.0026001831700
2017-07-25708.00708.00702.00704.0018001270500
2017-07-24703.00705.00702.00702.0028001968400
2017-07-21703.00703.00701.00703.0025001756600
2017-07-20705.00710.00701.00702.0030002113400
2017-07-19695.00706.00695.00705.0035002446900
2017-07-18718.00718.00699.00700.0067004736600
2017-07-14720.00723.00711.00714.0046003291000
2017-07-13720.00726.00720.00723.0038002744000
2017-07-12724.00725.00719.00721.0032002311100
2017-07-11716.00724.00712.00722.0094006762100
2017-07-10710.00715.00707.00715.0097006893700
2017-07-07705.00707.00702.00706.0033002326700
2017-07-06699.00706.00699.00706.0042002953600
2017-07-05700.00700.00694.00699.0050003496700
2017-07-04699.00699.00690.00691.0082005701500
2017-07-03690.00695.00686.00690.00100006914000
2017-06-30678.00681.00676.00681.0048003256000
2017-06-29674.00678.00672.00678.0046003110600
2017-06-28670.00673.00666.00673.0028001876700
2017-06-27667.00669.00663.00669.0017001133900
2017-06-26669.00669.00661.00667.0044002929200
2017-06-23661.00664.00661.00663.0016001058900
2017-06-22663.00664.00661.00664.0029001922400
2017-06-21661.00664.00660.00663.0027001784200
2017-06-20668.00668.00661.00661.0017001128400
2017-06-19661.00661.00660.00661.0065004294900
2017-06-16664.00665.00661.00662.0016001060100
2017-06-15665.00665.00660.00663.0029001919600
2017-06-14665.00665.00661.00662.001500995600
2017-06-13664.00664.00660.00664.0028001852500
2017-06-12665.00666.00660.00664.0027001792000
2017-06-09666.00666.00658.00665.0045002985900
2017-06-08662.00668.00659.00659.0041002711700
2017-06-07658.00662.00658.00662.0019001253000
2017-06-06662.00662.00658.00662.0024001584700
2017-06-05664.00664.00656.00660.0066004368700
2017-06-02656.00660.00656.00656.0030001970700
2017-06-01657.00660.00656.00656.0019001252000
2017-05-31655.00660.00655.00660.0023001512300
2017-05-30657.00660.00655.00656.0026001708200
2017-05-29660.00660.00660.00660.00900594000
2017-05-26659.00664.00654.00660.0039002569500
2017-05-25664.00664.00660.00662.0021001391200
2017-05-24659.00660.00656.00659.001500986900
2017-05-23655.00660.00655.00659.0022001450000
2017-05-22658.00660.00653.00660.0022001448200
2017-05-19656.00659.00654.00658.0031002033500
2017-05-18655.00657.00655.00657.0018001179900
2017-05-17668.00668.00657.00662.0024001589200
2017-05-16670.00670.00654.00668.0025001662200
2017-05-15673.00675.00657.00662.0063004179300
2017-05-12660.00664.00658.00662.0030001980900
2017-05-11644.00662.00644.00650.0067004350200
2017-05-10669.00669.00646.00664.0088005785500
2017-05-09658.00663.00658.00663.0022001454100
2017-05-08680.00680.00650.00658.0043002875900
2017-05-02643.00661.00643.00650.0048003140100
2017-05-01650.00654.00640.00653.0049003175000
2017-04-28652.00653.00650.00650.0025001629100
2017-04-27651.00653.00651.00651.0018001172700
2017-04-26661.00661.00655.00655.001300853200
2017-04-25665.00665.00655.00655.0054003571200
2017-04-24654.00663.00653.00658.0054003556300
2017-04-21641.00650.00641.00648.0029001876400
2017-04-20627.00640.00627.00640.0031001964400
2017-04-19615.00628.00615.00623.0027001678500
2017-04-18606.00629.00606.00615.0047002912700
2017-04-17597.00607.00595.00600.0026001559400
2017-04-14600.00607.00597.00597.0041002458200
2017-04-13594.00600.00591.00600.0069004112300
2017-04-12607.00608.00600.00600.0046002773900
2017-04-11608.00610.00606.00607.0030001826000
2017-04-10608.00611.00608.00608.0047002865900
2017-04-07620.00620.00600.00608.0080004866600
2017-04-06640.00640.00620.00620.0085005345900
2017-04-05651.00651.00642.00642.0052003372100
2017-04-04666.00666.00648.00648.0092006030700
2017-04-03674.00674.00666.00666.0073004877200
2017-03-31676.00677.00675.00675.0088005945900
2017-03-30680.00685.00677.00677.0062004218000
2017-03-29680.00685.00675.00682.00144009800700
2017-03-28710.00715.00701.00701.001600011321100
2017-03-27709.00713.00708.00713.0072005110600
2017-03-24710.00715.00708.00715.0054003834200
2017-03-23706.00708.00705.00708.0043003038300
2017-03-22711.00715.00706.00706.0097006891800
2017-03-21720.00721.00711.00711.0095006793300
2017-03-17709.00720.00708.00718.0066004695700
2017-03-16710.00714.00708.00713.0053003765500
2017-03-15710.00713.00704.00708.0085006016700
2017-03-14718.00718.00703.00710.002010014299000
2017-03-13730.00730.00720.00723.002060014964400
2017-03-10737.00738.00730.00735.00130009537100
2017-03-09745.00745.00730.00737.00134009888700
2017-03-08758.00758.00737.00745.001740013016300
2017-03-07770.00770.00749.00758.001990015154700
2017-03-06768.00768.00744.00749.006010045506200
2017-03-03725.00740.00720.00729.003740027269900
2017-03-02740.00744.00717.00718.006290045723600
2017-03-01797.00820.00724.00740.00223900171531100
2017-02-28839.00845.00788.00793.00261000211678700
2017-02-27781.00899.00781.00899.00438000385174500
2017-02-24786.00786.00724.00749.007630057999800
2017-02-231394.001394.001326.001372.001970027132800
2017-02-221299.001320.001289.001304.001050013673100
2017-02-211297.001297.001280.001286.0052006687800
2017-02-201299.001299.001261.001279.00910011777300
2017-02-171196.001235.001179.001235.0070008439000
2017-02-161188.001197.001180.001196.0048005695300
2017-02-151171.001176.001150.001176.0041004786400
2017-02-141148.001157.001129.001150.00880010104000
2017-02-131111.001149.001111.001129.002890032455600
2017-02-101053.001056.001053.001056.0020002109300
2017-02-091048.001050.001045.001050.0013001362900
2017-02-081050.001050.001041.001048.0011001151200
2017-02-071060.001060.001043.001050.0020002104900
2017-02-061069.001069.001042.001061.0031003286600
2017-02-031051.001064.001012.001044.0029003017000
2017-02-021070.001073.001060.001072.0026002775800
2017-02-011048.001080.001048.001074.0072007650700
2017-01-311016.001082.001016.001052.0078008166700
2017-01-301010.001019.001010.001016.0032003244600
2017-01-27993.001017.00992.001010.0048004834200
2017-01-26990.001002.00990.00990.0052005182500
2017-01-25999.00999.00987.00987.0024002389200
2017-01-24953.00986.00953.00983.0068006640200
2017-01-23959.00960.00951.00951.0026002486300
2017-01-20950.00958.00949.00950.0027002572200
2017-01-19948.00950.00945.00950.0030002846500
2017-01-18941.00947.00941.00947.0029002738000
2017-01-17944.00944.00942.00943.0011001036800
2017-01-16945.00948.00942.00944.0022002079500
2017-01-13943.00944.00942.00944.00800754200
2017-01-12945.00947.00942.00942.0015001416800
2017-01-11942.00945.00941.00945.0015001413900
2017-01-10945.00945.00934.00940.0032003009400
2017-01-06931.00940.00931.00940.0013001216100
2017-01-05944.00945.00931.00931.0026002447800
2017-01-04925.00940.00925.00938.0015001401400
2016-12-30916.00930.00916.00926.0018001665300
2016-12-29918.00931.00916.00920.0026002390800
2016-12-28910.00915.00909.00915.0015001368300
2016-12-27901.00911.00900.00910.001160010530400
2016-12-26906.00906.00900.00902.0055004957600
2016-12-22903.00908.00902.00906.0037003343200
2016-12-21915.00919.00912.00913.0020001830200
2016-12-20926.00926.00915.00916.0049004508500
2016-12-19930.00930.00927.00927.0029002693700
2016-12-16939.00940.00932.00935.0021001966900
2016-12-15939.00940.00935.00939.0031002906300
2016-12-14925.00950.00923.00931.0062005800200
2016-12-13927.00935.00923.00923.0030002790300
2016-12-12928.00938.00926.00926.0026002418800
2016-12-09920.00932.00920.00927.0022002034700
2016-12-08918.00930.00917.00922.0025002304500
2016-12-07910.00930.00910.00917.0063005802600
2016-12-06912.00913.00905.00906.0014001270800
2016-12-05918.00918.00904.00905.0030002739400
2016-12-02895.00904.00895.00898.0033002968200
2016-12-01895.00899.00895.00896.0025002243600
2016-11-30893.00895.00890.00895.0016001428200
2016-11-29882.00889.00881.00888.0016001417200
2016-11-28874.00882.00874.00882.0012001052600
2016-11-25873.00880.00873.00874.0038003322100
2016-11-24884.00887.00868.00881.0040003519700
2016-11-22883.00888.00883.00885.0014001239300
2016-11-21870.00883.00869.00881.0044003852300
2016-11-18869.00874.00868.00870.0017001478500
2016-11-17874.00874.00869.00870.0020001739600
2016-11-16871.00873.00869.00870.0022001917500
2016-11-15872.00872.00866.00867.0033002865000
2016-11-14871.00873.00867.00870.0043003743300
2016-11-11884.00888.00860.00874.0050004383600
2016-11-10888.00894.00882.00887.0027002391700
2016-11-09898.00898.00840.00879.001670014562500
2016-11-08905.00905.00900.00904.00900812400
2016-11-07906.00906.00898.00899.0046004151200
2016-11-04903.00903.00899.00899.0027002432900
2016-11-02903.00904.00901.00903.0018001623000
2016-11-01900.00905.00900.00903.0016001446200
2016-10-31898.00908.00898.00903.0020001799400
2016-10-28900.00906.00900.00901.0020001801500
2016-10-27907.00907.00901.00901.0014001267200
2016-10-26905.00905.00901.00901.00700632100
2016-10-25907.00907.00903.00905.0013001176700
2016-10-24900.00905.00900.00904.0013001172600
2016-10-21893.00898.00893.00898.0012001072800
2016-10-20894.00896.00892.00895.0026002323900
2016-10-19886.00894.00886.00894.0035003108500
2016-10-18886.00887.00886.00886.0018001595300
2016-10-17885.00887.00884.00887.0042003717400
2016-10-14887.00888.00885.00885.0018001595900
2016-10-13890.00890.00887.00887.001100976500
2016-10-12888.00891.00887.00888.0013001156000
2016-10-11900.00900.00889.00889.0021001874200
2016-10-07905.00905.00893.00893.0017001526500
2016-10-06903.00910.00897.00897.0015001349200
2016-10-05901.00903.00896.00898.0023002068900
2016-10-04896.00896.00891.00896.0012001071700
2016-10-03891.00896.00890.00896.00800714200
2016-09-30891.00899.00887.00890.0019001696600
2016-09-29885.00897.00885.00897.0019001690400
2016-09-28885.00900.00883.00896.0070006229500
2016-09-27933.00941.00925.00930.0074006888100
2016-09-26944.00944.00937.00938.0085008003300
2016-09-23930.00939.00921.00937.0053004921800
2016-09-21929.00930.00925.00928.0034003154500
2016-09-20926.00928.00925.00928.0023002130700

   ※ 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