[3134 東証1部] Hamee 日足 時系列データ

[3134 東証1部] Hamee (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08911.00921.00899.00911.009230083775900
2016-12-07891.00946.00883.00924.00143800131737100
2016-12-06920.00927.00903.00906.006620060282600
2016-12-05912.00920.00886.00911.00127100114375000
2016-12-02938.00974.00920.00927.00219200206913000
2016-12-01955.00963.00937.00942.00240100227660300
2016-11-30931.00974.00925.00945.00506500476732900
2016-11-29877.00999.00874.00955.0012655001202033400
2016-11-28823.00856.00813.00855.0010830090762600
2016-11-25846.00853.00825.00828.00134000112345800
2016-11-24855.00858.00846.00846.007430063243900
2016-11-22845.00859.00837.00846.007460063020300
2016-11-21854.00868.00849.00853.008510073025600
2016-11-18865.00867.00847.00854.00119100101999800
2016-11-17888.00905.00852.00858.00259500227472400
2016-11-16855.00874.00835.00862.00189600162635700
2016-11-15800.00856.00795.00849.00252500210179800
2016-11-14764.00806.00764.00785.008860069821800
2016-11-11802.00811.00773.00778.00149100117399300
2016-11-10844.00845.00780.00810.00216000175943100
2016-11-09830.00835.00706.00754.00337600256105100
2016-11-08839.00844.00814.00814.0011770097190700
2016-11-07836.00858.00823.00839.00158200132836900
2016-11-04834.00849.00830.00834.00157400131741400
2016-11-02906.00910.00840.00852.00324100281381400
2016-11-011000.001000.00937.00943.00293300283073200
2016-10-31981.001010.00971.001004.009650096355700
2016-10-28990.001009.00982.00989.007370073175200
2016-10-27996.001069.00972.001003.00298100302146400
2016-10-262039.002049.002024.002029.0051300104426400
2016-10-252040.002057.001999.002039.00103900210705300
2016-10-242082.002093.002023.002024.0066500136128800
2016-10-212064.002124.002051.002060.00128200268070100
2016-10-202031.002082.002031.002063.0061300126251500
2016-10-192016.002057.002004.002050.0071500145226900
2016-10-182044.002050.002010.002018.0066300134342300
2016-10-172020.002049.002005.002044.0063800129104400
2016-10-142049.002063.002015.002024.0092100187336500
2016-10-132108.002118.002051.002061.0084500175841600
2016-10-122066.002130.002060.002077.00120500252322900
2016-10-112034.002111.002033.002095.00167500348928900
2016-10-072040.002047.002008.002028.0058700119082200
2016-10-062051.002060.002025.002026.0090300184692500
2016-10-052019.002046.002004.002034.0078400159002300
2016-10-042031.002040.001980.002001.00104800209690500
2016-10-032040.002055.002014.002031.0084200170845800
2016-09-302022.002043.002001.002006.00169300340728000
2016-09-292100.002134.002033.002058.00298300621819200
2016-09-281948.002070.001932.002068.00319600644272500
2016-09-271880.001980.001857.001951.00182200350924300
2016-09-261941.001962.001915.001918.00109000210678300
2016-09-231950.001980.001920.001934.00130700253709700
2016-09-211874.001994.001874.001923.00189800366805600
2016-09-201913.001918.001854.001874.00132900250322200
2016-09-161943.001980.001910.001915.00151700293037800
2016-09-152000.002015.001927.001943.00277200544022300
2016-09-142185.002247.002018.002041.008555001864603900
2016-09-132208.002218.002062.002105.00343500731566000
2016-09-122188.002293.002120.002137.0014228003150325800
2016-09-091997.002048.001951.002013.00205100409752800
2016-09-082070.002111.001974.002005.00423600867543200
2016-09-072028.002113.001996.002033.009219001891823600
2016-09-061930.002015.001855.001999.005606001096954300
2016-09-051727.002059.001709.001929.0010750002073187500
2016-09-021705.001806.001705.001734.00148100257817700
2016-09-011760.001783.001702.001733.00142200246560000
2016-08-311785.001841.001758.001763.00169200303054900
2016-08-301850.001861.001773.001779.00319700573359200
2016-08-291858.001944.001839.001847.00168500317519500
2016-08-261900.001910.001810.001837.00124000230452600
2016-08-251935.001961.001892.001901.00101300193829300
2016-08-241890.001977.001886.001934.00157000304343600
2016-08-231929.002050.001876.001930.00312600616938800
2016-08-221989.001989.001904.001925.00211200409156000
2016-08-192066.002180.001852.001931.0019133003866332700
2016-08-181718.002047.001680.002018.0018459003479765500
2016-08-171610.001761.001601.001678.007503001273611400
2016-08-161656.001670.001570.001575.00249600402662000
2016-08-151708.001728.001671.001683.00189100320082400
2016-08-121737.001815.001678.001759.00216300381707800
2016-08-101753.001777.001714.001737.00144400251707900
2016-08-091689.001840.001666.001778.00429700762312900
2016-08-081762.001805.001674.001689.00256200439776200
2016-08-051893.001900.001753.001776.00344600624213500
2016-08-041920.002016.001902.001902.00237400460591600
2016-08-031973.001977.001900.001900.00280500542439400
2016-08-022008.002135.001995.002020.005825001200238100
2016-08-011933.002113.001866.002035.0013401002680931400
2016-07-292150.002170.001710.001905.0015433002943993000
2016-07-282112.002447.002106.002172.0012840002868822800
2016-07-272812.002867.002312.002312.0011421002926583000
2016-07-262590.002833.002552.002812.008374002280641000
2016-07-252860.002944.002680.002740.0011505003221364700
2016-07-222710.003250.002511.003005.0034556009874324100
2016-07-212648.002898.002576.002810.0030827008606491700
2016-07-202251.002445.002187.002398.0012395002882030100
2016-07-192156.002471.002132.002425.0028830006742222600
2016-07-152132.002345.001920.002106.0023023004914123300
2016-07-141942.002170.001941.002157.0013988002928465900
2016-07-132019.002050.001939.001941.006871001369425000
2016-07-121900.001974.001874.001939.00445300857938500
2016-07-111870.001914.001829.001858.00178600334184700
2016-07-081829.001850.001737.001811.00135600243672500
2016-07-071900.001914.001802.001811.00203200380776500
2016-07-061810.001849.001785.001838.00138300251269100
2016-07-051950.001956.001878.001881.00161300307603900
2016-07-041955.001977.001900.001930.00255700493368200
2016-07-011980.002045.001865.001949.007623001494366700
2016-06-302058.002130.001891.001945.0018213003681614000
2016-06-291778.002085.001724.001986.0027229005285261700
2016-06-281600.001724.001550.001685.007280001192246100
2016-06-271606.001797.001605.001724.008410001450365200
2016-06-241890.001898.001370.001526.007043001141527700
2016-06-231820.001850.001740.001770.00351100623248800
2016-06-221918.001966.001765.001850.0010082001891133100
2016-06-211926.002195.001902.002048.00485030010039105700
2016-06-201670.001998.001658.001886.0023266004354547300
2016-06-171768.001934.001624.001677.0029201005239368300
2016-06-162001.002032.001670.001728.0011453002092493000
2016-06-152540.002568.001955.002082.0038053008129119400
2016-06-142329.002550.001960.002352.001045750024351911200
2016-06-131795.002129.001780.002129.00583280011769215900
2016-06-101638.001729.001568.001729.0026219004386489200
2016-06-091479.001479.001338.001429.0011501001641214300
2016-06-081305.001314.001100.001221.00205500252701300
2016-06-071295.001344.001290.001316.0096700127320900
2016-06-061281.001307.001262.001290.0090800116516800
2016-06-031365.001385.001320.001322.00133600179880000
2016-06-021430.001438.001336.001351.00175000239855200
2016-06-011420.001479.001366.001410.00369200524858600
2016-05-311351.001459.001322.001459.00450000633984800
2016-05-301290.001385.001287.001349.00218500291855800
2016-05-271411.001508.001305.001320.008730001243974700
2016-05-261397.001464.001350.001432.00674500947891200
2016-05-251263.001474.001222.001320.0011286001523132300
2016-05-241259.001259.001140.001195.00162200194770100
2016-05-231265.001270.001214.001232.00121800151243600
2016-05-201234.001298.001204.001250.00248000309679600
2016-05-191240.001344.001180.001324.00414300525614100
2016-05-181268.001384.001128.001179.00559800690153000
2016-05-171188.001300.001160.001220.00450500556793500
2016-05-161337.001365.001144.001200.00425100532898500
2016-05-131450.001500.001305.001365.00407600560170400
2016-05-121582.001646.001423.001441.00545500816256400
2016-05-111442.001707.001405.001622.0013160002106274100
2016-05-101642.001709.001490.001530.0010360001659500000
2016-05-091700.001894.001577.001802.0026672004707177000
2016-05-061301.001511.001261.001511.0010996001562280700
2016-05-021140.001417.001133.001211.0013918001795728800
2016-04-281115.001288.001063.001170.008790001029648500
2016-04-271281.001567.001129.001213.0039289005213465400
2016-04-261311.001311.001202.001311.009822001278209900
2016-04-25871.001014.00871.001014.00571800571805800
2016-04-22875.00897.00825.00864.00244200210003400
2016-04-21892.001030.00884.00915.00596100568918300
2016-04-201030.001050.00884.00884.00449600431548100
2016-04-191035.001113.00937.00971.0017631001819681700
2016-04-18850.00963.00845.00963.00215000198659100
2016-04-15935.00989.00806.00813.0013939001259214200
2016-04-14806.00851.00777.00851.00740800611269400
2016-04-13629.00701.00622.00701.00533100363658300
2016-04-12597.00621.00572.00601.0014920089766500
2016-04-11563.00622.00561.00607.00203000119154000
2016-04-08533.00544.00521.00535.003710019822000
2016-04-07552.00568.00533.00533.0017870097791000
2016-04-06526.00533.00505.00522.003810019654300
2016-04-05555.00564.00520.00530.0011640063024200
2016-04-04554.00647.00541.00557.00753800453545100
2016-04-01555.00557.00535.00547.007370040128000
2016-03-31524.00537.00523.00537.004060021560600
2016-03-30525.00535.00515.00522.003890020475300
2016-03-29514.00525.00511.00522.003830019909400
2016-03-28510.00516.00501.00504.003090015676700
2016-03-25533.00537.00500.00513.005010025715800
2016-03-24509.00535.00507.00532.003900020495400
2016-03-23509.00518.00509.00511.002360012073000
2016-03-22521.00522.00501.00509.004410022483700
2016-03-18513.00521.00509.00521.002180011194700
2016-03-17527.00527.00516.00517.002640013726300
2016-03-16519.00529.00519.00520.00183009583800
2016-03-15526.00529.00516.00518.006060031700800
2016-03-14548.00560.00518.00529.0017420093579900
2016-03-11540.00600.00540.00564.009330053694800
2016-03-10532.00552.00532.00541.004220022991900
2016-03-09527.00535.00526.00531.0089004716100
2016-03-08540.00549.00526.00536.003960021234800
2016-03-07549.00550.00509.00530.007410039248800
2016-03-04540.00552.00536.00539.003400018471700
2016-03-03548.00554.00535.00537.004740025751800
2016-03-02570.00574.00557.00558.002430013682800
2016-03-01561.00574.00555.00561.002100011797600
2016-02-29579.00579.00553.00556.002270012775600
2016-02-26604.00606.00561.00577.004700027161400
2016-02-25601.00628.00586.00605.001680010178900
2016-02-242358.002420.002353.002362.00680016172700
2016-02-232426.002440.002350.002358.001340031903100
2016-02-222376.002448.002375.002426.00650015663900
2016-02-192408.002415.002322.002369.00910021507300
2016-02-182409.002463.002381.002450.00740017982800
2016-02-172251.002410.002251.002359.00700016282600
2016-02-162280.002449.002240.002251.001020023864800
2016-02-152215.002300.002190.002223.001100024669200
2016-02-122150.002297.002100.002165.001810039457400
2016-02-102295.002431.002213.002347.001960045770200
2016-02-092363.002398.002230.002295.001070024947500
2016-02-082400.002401.002336.002385.00840019891600
2016-02-052320.002338.002220.002300.001500034379000
2016-02-042438.002856.002321.002340.0061200156563600
2016-02-032340.002490.002340.002418.001380033224800
2016-02-022250.002480.002130.002351.002390055588800
2016-02-012120.002272.002083.002267.001580034298100
2016-01-292080.002082.002021.002036.00620012691900
2016-01-282070.002070.002036.002037.00550011275400
2016-01-272075.002089.002060.002070.0048009945400
2016-01-262069.002069.002021.002060.0026005323900
2016-01-252066.002066.002022.002040.001060021688400
2016-01-222020.002030.001910.001976.001780035125000
2016-01-212234.002260.001900.001900.00103400215066500
2016-01-202334.002334.002334.002334.001880043879200
2016-01-191854.001950.001854.001934.0033006290300
2016-01-181875.001888.001820.001853.0033006125100
2016-01-151911.001980.001900.001905.00710013680100
2016-01-141908.001908.001881.001900.00710013478000
2016-01-132055.002055.001903.001947.00540010583700
2016-01-122099.002129.001951.001989.001000020510100
2016-01-082095.002095.002025.002076.00540011090000
2016-01-072062.002150.002045.002045.00480010055200
2016-01-062138.002138.002062.002062.0025005248500
2016-01-052085.002175.002075.002105.00550011614900
2016-01-042088.002145.002063.002135.0041008589100
2015-12-302060.002080.002021.002080.00990020302000
2015-12-292090.002126.001952.001970.00920018899300
2015-12-282104.002150.002050.002110.00560011865600
2015-12-252208.002208.002000.002054.002550054142600
2015-12-242236.002236.002150.002158.001130024804800
2015-12-222251.002279.002231.002231.001040023490000
2015-12-212360.002360.002301.002301.0023005339100
2015-12-182290.002378.002260.002367.001120025741300
2015-12-172335.002361.002301.002340.0033007664600
2015-12-162347.002397.002320.002335.0038008909300
2015-12-152399.002399.002314.002347.0036008414900
2015-12-142382.002400.002251.002265.001780041528100
2015-12-112438.002438.002400.002432.00490011895500
2015-12-102445.002460.002442.002442.0024005876900
2015-12-092450.002515.002450.002483.0025006159200
2015-12-082505.002515.002460.002460.00670016639000
2015-12-072500.002502.002482.002482.0030007494500
2015-12-042506.002540.002485.002485.0020005009800
2015-12-032525.002529.002490.002508.0028007036500
2015-12-022560.002566.002507.002525.0034008604700

   ※ 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