[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 
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
2016-09-16927.00929.00926.00929.001000927700
2016-09-15930.00930.00925.00925.00900834800
2016-09-14926.00929.00919.00929.00900833200
2016-09-13929.00929.00927.00929.0019001764600
2016-09-12921.00929.00921.00929.0013001203300
2016-09-09916.00926.00916.00925.0017001561800
2016-09-08920.00929.00920.00925.0013001202000
2016-09-07923.00925.00918.00925.0020001844700
2016-09-06928.00929.00923.00923.00800740800
2016-09-05928.00929.00922.00922.0013001203600
2016-09-02929.00930.00923.00925.0019001763100
2016-09-01915.00927.00915.00923.0011001012600
2016-08-31920.00922.00915.00915.0014001286500
2016-08-30919.00920.00914.00918.0011001010300
2016-08-29928.00928.00914.00919.0028002579000
2016-08-26913.00919.00909.00913.0025002283200
2016-08-25910.00910.00906.00909.0014001273300
2016-08-24914.00914.00901.00903.001100999500
2016-08-23915.00916.00906.00906.00500456700
2016-08-22900.00902.00900.00902.00500450400
2016-08-19880.00885.00880.00884.001000881500
2016-08-18881.00885.00880.00881.0021001850800
2016-08-17904.00904.00885.00885.0031002767600
2016-08-16900.00907.00898.00899.0017001529500
2016-08-15920.00922.00895.00906.0038003451700
2016-08-12933.00933.00910.00917.0031002840100
2016-08-10932.00935.00932.00933.00700653700
2016-08-09930.00940.00921.00935.0078007305000
2016-08-08939.00939.00925.00927.0016001487300
2016-08-05920.00940.00920.00939.00800747500
2016-08-04945.00945.00916.00916.0024002256500
2016-08-03935.00942.00911.00942.0033003068500
2016-08-02942.00949.00938.00949.0022002078400
2016-08-01949.00949.00945.00946.0019001800600
2016-07-29949.00950.00939.00949.0023002175300
2016-07-28950.00951.00936.00936.0019001803500
2016-07-27930.00935.00928.00935.0022002047700
2016-07-26940.00940.00931.00933.0023002155400
2016-07-25947.00950.00933.00940.0050004715900
2016-07-22920.00934.00920.00930.0032002961800
2016-07-21919.00919.00913.00918.0023002108900
2016-07-20907.00919.00899.00913.0026002357400
2016-07-19893.00906.00893.00896.0018001612900
2016-07-15903.00903.00890.00893.0025002245800
2016-07-14895.00900.00893.00900.0017001522500
2016-07-13891.00897.00891.00895.0014001249500
2016-07-12890.00895.00888.00891.0038003389500
2016-07-11881.00893.00880.00893.0026002301300
2016-07-08895.00895.00871.00875.0040003523900
2016-07-07884.00890.00882.00887.0020001773100
2016-07-06880.00882.00875.00882.0018001581400
2016-07-05876.00880.00874.00880.0036003154300
2016-07-04872.00874.00870.00873.0029002529900
2016-07-01870.00870.00866.00866.0021001824900
2016-06-30881.00881.00865.00870.0021001834600
2016-06-29870.00870.00862.00862.0019001646200
2016-06-28869.00872.00860.00862.0021001819300
2016-06-27843.00860.00843.00854.0034002889500
2016-06-24898.00898.00841.00842.0090007738400
2016-06-23885.00889.00879.00885.0041003617600
2016-06-22900.00900.00882.00900.0044003930300
2016-06-21875.00900.00875.00900.0044003916700
2016-06-20870.00880.00870.00874.0035003064200
2016-06-17880.00880.00870.00870.0019001663400
2016-06-16899.00899.00858.00861.0088007683900
2016-06-15900.00900.00884.00884.0024002139700
2016-06-14905.00905.00880.00885.0069006160900
2016-06-13910.00910.00891.00896.0066005950700
2016-06-10898.00905.00886.00892.0050004465600
2016-06-09882.00892.00882.00884.0070006184800
2016-06-08890.00890.00882.00882.0020001776400
2016-06-07893.00897.00870.00888.0076006724900
2016-06-06871.00900.00871.00884.0051004499300
2016-06-03873.00882.00872.00872.0038003324100
2016-06-02874.00887.00869.00879.0047004109300
2016-06-01872.00881.00870.00874.0059005160900
2016-05-31872.00875.00864.00868.00114009891500
2016-05-30876.00895.00871.00872.001270011153700
2016-05-27870.00877.00870.00874.0027002354000
2016-05-26882.00882.00867.00870.0084007322600
2016-05-25901.00903.00879.00879.0079007024300
2016-05-24875.00892.00870.00888.0042003682400
2016-05-23881.00890.00869.00872.001180010324400
2016-05-20880.00893.00877.00881.0033002914700
2016-05-19896.00900.00878.00880.001480013106100
2016-05-18917.00921.00896.00899.0085007707500
2016-05-17925.00925.00917.00917.0028002576200
2016-05-16925.00930.00921.00927.0012001110100
2016-05-13931.00931.00909.00924.0059005430600
2016-05-12959.00959.00929.00941.0092008711700
2016-05-11970.00970.00957.00963.0060005785300
2016-05-10971.00971.00958.00970.0044004240800
2016-05-09971.00976.00971.00974.0028002722300
2016-05-06966.00977.00966.00976.00800777100
2016-05-02966.00976.00963.00965.0022002124400
2016-04-28978.00985.00967.00978.0047004577300
2016-04-27995.001004.00977.00978.0080007883900
2016-04-26991.001018.00991.00994.0013001296900
2016-04-251002.001002.00987.00990.0073007256300
2016-04-22998.001012.00998.001012.0034003415900
2016-04-21991.00992.00984.00987.0025002470600
2016-04-20980.00992.00980.00991.0019001866300
2016-04-19975.00983.00971.00972.0028002727500
2016-04-18982.00982.00970.00975.0015001466300
2016-04-15991.00991.00978.00982.0022002166500
2016-04-14978.00981.00977.00978.0019001860200
2016-04-13969.00989.00969.00976.0013001270400
2016-04-12963.00970.00963.00969.001000964900
2016-04-11970.00970.00960.00964.0021002028300
2016-04-08968.00979.00958.00970.0032003089600
2016-04-07965.00983.00953.00953.001150010975400
2016-04-06986.00990.00960.00967.0069006741100
2016-04-051015.001029.00994.00994.0026002612600
2016-04-041012.001020.001012.001020.0010001013300
2016-04-011027.001027.001017.001020.0035003577800
2016-03-311028.001038.001026.001026.0027002777400
2016-03-301031.001042.001031.001031.0020002068900
2016-03-291027.001040.001026.001029.0058005964200
2016-03-281085.001085.001051.001063.001220013035700
2016-03-251100.001100.001070.001070.0082008918800
2016-03-241111.001111.001090.001090.0067007382200
2016-03-231113.001113.001100.001111.0029003218400
2016-03-221110.001114.001108.001112.0035003887500
2016-03-181120.001124.001093.001113.0042004649700
2016-03-171138.001138.001120.001120.0032003613700
2016-03-161138.001143.001119.001122.0031003501400
2016-03-151105.001129.001105.001119.0056006217400
2016-03-141105.001144.001105.001133.0058006482600
2016-03-111049.001080.001044.001080.0060006340900
2016-03-101050.001053.001031.001038.0059006136500
2016-03-091050.001057.001050.001050.0031003256500
2016-03-081055.001055.001050.001055.0023002421900
2016-03-071053.001076.001048.001053.0070007397100
2016-03-041032.001052.001032.001050.0053005528600
2016-03-031050.001059.001040.001053.0052005481900
2016-03-021042.001070.001042.001050.0051005372100
2016-03-011044.001044.001031.001032.0026002700300
2016-02-291050.001064.001046.001051.0022002319400
2016-02-261042.001054.001042.001043.0023002402900
2016-02-251069.001069.001038.001055.0023002429200
2016-02-241010.001040.001010.001037.0039004015900
2016-02-231038.001040.001011.001027.0067006920200
2016-02-221080.001080.001031.001058.0090009607400
2016-02-19997.001026.00997.001010.0039003910000
2016-02-18990.001051.00981.001012.0085008594700
2016-02-17961.00972.00931.00950.001160011035600
2016-02-16909.00966.00900.00946.001940018115100
2016-02-15888.00888.00860.00870.002980026138100
2016-02-12888.00927.00858.00858.0010020087279400
2016-02-101206.001206.001140.001158.001000011847900
2016-02-091234.001234.001204.001206.0038004607100
2016-02-081203.001237.001203.001234.0042005082000
2016-02-051230.001240.001220.001223.0060007376800
2016-02-041263.001263.001244.001249.0037004623700
2016-02-031275.001277.001260.001263.0040005071100
2016-02-021286.001295.001285.001286.0023002963100
2016-02-011301.001302.001276.001286.0048006185200
2016-01-291322.001322.001263.001263.001420018207100
2016-01-281265.001328.001265.001292.00840010930500
2016-01-271256.001280.001253.001256.0043005423200
2016-01-261266.001267.001249.001256.0033004157700
2016-01-251240.001286.001232.001270.00930011624600
2016-01-221200.001228.001158.001210.001750020933400
2016-01-211201.001261.001180.001197.001690020380200
2016-01-201320.001320.001230.001234.0073009359100
2016-01-191322.001323.001300.001320.0054007082800
2016-01-181309.001339.001280.001313.001500019571100
2016-01-151406.001422.001388.001399.0061008544200
2016-01-141400.001400.001381.001395.0053007379400
2016-01-131403.001413.001402.001406.0044006190400
2016-01-121430.001431.001395.001398.0067009456000
2016-01-081442.001445.001431.001439.00840012079400
2016-01-071485.001485.001460.001471.0033004882700
2016-01-061491.001493.001485.001485.0021003126700
2016-01-051484.001509.001483.001487.0033004925500
2016-01-041520.001525.001498.001519.0032004857300
2015-12-301515.001520.001509.001520.0025003789100
2015-12-291510.001510.001479.001500.0035005231400
2015-12-281478.001490.001451.001482.0036005308400
2015-12-251431.001450.001425.001445.001220017454300
2015-12-241495.001496.001454.001454.001470021684800
2015-12-221506.001517.001497.001499.00770011585200
2015-12-211529.001549.001495.001522.003310050454800
2015-12-181562.001568.001553.001553.00650010126200
2015-12-171556.001569.001556.001562.0027004216700
2015-12-161581.001581.001571.001572.0016002522700
2015-12-151574.001594.001520.001559.00910014253300
2015-12-141550.001577.001544.001574.0062009633000
2015-12-111599.001603.001582.001582.0045007176700
2015-12-101600.001600.001590.001599.0047007504700
2015-12-091600.001608.001598.001601.0033005281900
2015-12-081611.001612.001600.001602.0052008341400
2015-12-071633.001645.001609.001610.0059009582600
2015-12-041600.001615.001600.001602.001170018734500
2015-12-031616.001622.001608.001609.00630010172800
2015-12-021633.001633.001611.001616.0033005340700
2015-12-011665.001665.001628.001634.00640010519900
2015-11-301665.001665.001645.001659.00720011912300
2015-11-271682.001683.001661.001661.00720012056300
2015-11-261678.001680.001662.001680.0042006994400

   ※ 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