[7416 東証1部] はるやま商事 日足 時系列データ

[7416 東証1部] はるやま商事 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02845.00847.00839.00845.0081006831000
2016-12-01842.00846.00839.00845.0099008347700
2016-11-30849.00849.00825.00828.001420011805600
2016-11-29840.00858.00840.00851.002190018633700
2016-11-28837.00839.00835.00839.00112009376800
2016-11-25822.00832.00822.00832.002200018178900
2016-11-24815.00821.00815.00820.0094007693000
2016-11-22815.00815.00812.00814.0063005129300
2016-11-21810.00815.00808.00815.00116009417200
2016-11-18810.00810.00804.00807.0097007835600
2016-11-17810.00810.00803.00808.0069005576900
2016-11-16810.00811.00807.00810.00106008577800
2016-11-15804.00807.00802.00805.0079006359300
2016-11-14800.00809.00791.00798.001760014124800
2016-11-11799.00799.00791.00796.0087006917000
2016-11-10785.00795.00783.00786.001400011008900
2016-11-09800.00800.00770.00779.001510011829700
2016-11-08800.00800.00790.00799.0067005324600
2016-11-07797.00803.00795.00797.00106008456400
2016-11-04800.00813.00789.00791.002750021969800
2016-11-02799.00806.00799.00804.0071005694100
2016-11-01809.00810.00804.00807.00104008398700
2016-10-31800.00810.00796.00808.001290010355800
2016-10-28796.00810.00796.00800.005250042043800
2016-10-27811.00816.00796.00796.002560020569200
2016-10-26809.00815.00804.00815.001520012317700
2016-10-25802.00805.00801.00805.001360010931700
2016-10-24799.00802.00796.00800.0097007755000
2016-10-21798.00800.00794.00799.00109008704500
2016-10-20792.00799.00789.00798.00121009615500
2016-10-19795.00797.00785.00787.001640012950200
2016-10-18783.00798.00781.00794.002160017090100
2016-10-17782.00784.00776.00782.0085006635200
2016-10-14770.00781.00770.00780.001390010811900
2016-10-13767.00775.00766.00775.00107008264800
2016-10-12770.00770.00765.00768.00109008371300
2016-10-11770.00771.00765.00770.00126009694800
2016-10-07769.00769.00758.00767.00117008936800
2016-10-06767.00770.00765.00768.0076005835500
2016-10-05766.00767.00764.00767.0077005897300
2016-10-04767.00769.00763.00766.00108008272500
2016-10-03762.00767.00762.00765.0075005735300
2016-09-30757.00765.00756.00761.0048003643300
2016-09-29763.00769.00760.00766.0091006962900
2016-09-28764.00764.00755.00757.0084006383000
2016-09-27757.00765.00746.00765.001360010312100
2016-09-26753.00757.00750.00755.0077005803500
2016-09-23750.00752.00745.00751.00108008096700
2016-09-21738.00747.00733.00746.0092006824700
2016-09-20743.00745.00738.00742.00117008683500
2016-09-16735.00742.00734.00741.0054003989300
2016-09-15741.00741.00735.00738.0045003321100
2016-09-14739.00743.00736.00742.0047003478200
2016-09-13740.00742.00738.00739.0049003627900
2016-09-12740.00741.00731.00741.0080005895600
2016-09-09737.00741.00735.00740.00122009004500
2016-09-08740.00740.00736.00738.0050003690600
2016-09-07737.00741.00735.00741.0077005686800
2016-09-06737.00744.00737.00741.0056004143400
2016-09-05732.00734.00730.00734.0039002854900
2016-09-02726.00732.00726.00730.0022001604700
2016-09-01724.00732.00724.00732.0048003500800
2016-08-31725.00729.00725.00728.0036002618400
2016-08-30722.00728.00722.00725.0036002609900
2016-08-29731.00731.00723.00725.0077005592000
2016-08-26732.00732.00722.00725.00101007348600
2016-08-25725.00729.00725.00727.0039002834800
2016-08-24725.00728.00723.00725.0044003191000
2016-08-23724.00729.00722.00729.0099007185700
2016-08-22721.00728.00721.00724.0060004341500
2016-08-19721.00729.00720.00720.0083005994700
2016-08-18722.00730.00722.00726.0080005811600
2016-08-17730.00737.00720.00723.001430010381300
2016-08-16742.00746.00730.00733.00133009798900
2016-08-15749.00750.00744.00746.0082006128200
2016-08-12755.00759.00748.00751.0061004591700
2016-08-10765.00765.00756.00758.0049003723100
2016-08-09770.00770.00760.00765.0090006894200
2016-08-08758.00760.00753.00758.0036002726900
2016-08-05755.00757.00746.00748.0032002400300
2016-08-04762.00762.00747.00754.0035002632700
2016-08-03756.00760.00747.00747.0074005558700
2016-08-02760.00763.00751.00757.0052003944200
2016-08-01750.00759.00749.00755.0046003465900
2016-07-29753.00764.00751.00761.0044003343200
2016-07-28759.00762.00754.00762.001420010781600
2016-07-27754.00762.00754.00759.00127009627200
2016-07-26749.00752.00745.00749.0062004640100
2016-07-25748.00750.00742.00749.0047003514800
2016-07-22745.00751.00745.00750.0028002096200
2016-07-21749.00754.00744.00749.00112008380800
2016-07-20753.00754.00745.00748.0055004117400
2016-07-19755.00755.00745.00753.0054004059700
2016-07-15750.00755.00746.00748.0076005693700
2016-07-14746.00754.00746.00749.0068005094700
2016-07-13761.00761.00749.00750.0085006404400
2016-07-12757.00762.00751.00761.001460011083100
2016-07-11740.00753.00739.00751.001480011080200
2016-07-08731.00738.00723.00726.001640012012400
2016-07-07721.00735.00721.00724.0052003766800
2016-07-06735.00735.00720.00730.0066004795100
2016-07-05736.00736.00724.00735.0067004889800
2016-07-04735.00738.00732.00736.00127009336700
2016-07-01729.00736.00729.00735.00110008059300
2016-06-30728.00736.00728.00729.0059004309800
2016-06-29727.00731.00725.00728.0066004800600
2016-06-28718.00726.00718.00725.0088006348500
2016-06-27701.00720.00700.00716.001750012354000
2016-06-24719.00724.00699.00701.002210015624400
2016-06-23720.00723.00716.00718.0039002801400
2016-06-22719.00720.00715.00717.0060004302800
2016-06-21719.00721.00713.00718.0064004591300
2016-06-20720.00730.00713.00717.0062004466600
2016-06-17729.00729.00711.00712.0058004169800
2016-06-16720.00725.00710.00710.0098007012400
2016-06-15720.00726.00719.00719.0076005477100
2016-06-14731.00736.00721.00723.0081005877900
2016-06-13740.00744.00730.00731.0086006313000
2016-06-10742.00747.00741.00741.00113008387000
2016-06-09754.00754.00743.00746.0079005905600
2016-06-08747.00752.00741.00752.0056004183700
2016-06-07750.00750.00747.00749.0019001422700
2016-06-06750.00752.00742.00750.0085006366600
2016-06-03743.00750.00740.00750.001380010280600
2016-06-02752.00755.00743.00743.0057004254700
2016-06-01753.00755.00750.00752.0040003011400
2016-05-31748.00754.00746.00753.0063004732500
2016-05-30746.00752.00746.00748.0050003743600
2016-05-27753.00753.00746.00747.0069005170600
2016-05-26742.00751.00739.00749.0063004696100
2016-05-25741.00745.00737.00739.00105007779000
2016-05-24742.00742.00734.00738.00125009229600
2016-05-23750.00750.00741.00742.00118008776700
2016-05-20752.00755.00750.00750.0094007070700
2016-05-19755.00756.00752.00752.0063004744400
2016-05-18760.00763.00756.00758.0098007438900
2016-05-17759.00764.00757.00763.0094007152900
2016-05-16758.00768.00758.00760.00111008457900
2016-05-13762.00769.00753.00758.00106008070500
2016-05-12765.00769.00758.00763.0090006869500
2016-05-11769.00769.00751.00764.001540011721900
2016-05-10745.00767.00745.00759.001590012064400
2016-05-09754.00756.00750.00750.0080006019100
2016-05-06755.00760.00747.00755.00111008350400
2016-05-02742.00758.00742.00753.001580011851900
2016-04-28781.00785.00768.00780.004910038329900
2016-04-27770.00780.00768.00778.003050023643900
2016-04-26760.00773.00759.00773.002590019858300
2016-04-25762.00764.00756.00756.002070015724400
2016-04-22769.00777.00765.00777.003250025089100
2016-04-21764.00771.00762.00769.004860037310800
2016-04-20750.00761.00749.00761.002440018462300
2016-04-19757.00757.00743.00749.00116008699700
2016-04-18750.00757.00744.00755.002860021525900
2016-04-15738.00752.00733.00751.004100030553800
2016-04-14731.00734.00723.00734.001450010597200
2016-04-13724.00730.00718.00726.00129009364900
2016-04-12720.00722.00717.00720.00129009281900
2016-04-11723.00723.00711.00718.001760012627500
2016-04-08720.00739.00718.00733.002380017387500
2016-04-07731.00731.00721.00723.00132009561800
2016-04-06728.00735.00723.00735.001760012831900
2016-04-05739.00739.00727.00731.001430010461300
2016-04-04732.00740.00731.00740.002070015236700
2016-04-01735.00735.00721.00732.002900021142100
2016-03-31743.00743.00734.00736.002870021191100
2016-03-30745.00749.00742.00746.002550019025100
2016-03-29740.00747.00735.00743.007130052810100
2016-03-28767.00770.00763.00763.00167400128366000
2016-03-25762.00766.00762.00765.003050023289900
2016-03-24765.00771.00762.00762.003170024261500
2016-03-23765.00769.00763.00766.001890014472700
2016-03-22765.00769.00762.00769.002250017212200
2016-03-18770.00772.00760.00762.003160024135800
2016-03-17774.00776.00769.00773.00116008966100
2016-03-16771.00772.00767.00769.001550011932700
2016-03-15769.00774.00767.00772.001690013016400
2016-03-14765.00772.00763.00769.002180016743700
2016-03-11757.00765.00757.00765.002230016957500
2016-03-10757.00763.00757.00762.00107008136000
2016-03-09757.00762.00756.00758.00123009332200
2016-03-08758.00760.00756.00757.001520011519000
2016-03-07762.00762.00758.00759.00128009732200
2016-03-04762.00764.00760.00762.00118008987800
2016-03-03754.00762.00754.00762.00128009707000
2016-03-02760.00764.00754.00754.002640020027800
2016-03-01759.00763.00753.00755.001510011425000
2016-02-29772.00774.00759.00759.00118009036400
2016-02-26760.00770.00759.00760.001340010208200
2016-02-25752.00766.00752.00765.0098007447800
2016-02-24748.00755.00747.00753.00124009319200
2016-02-23758.00759.00748.00749.00125009403900
2016-02-22755.00758.00750.00754.0083006261000
2016-02-19762.00762.00752.00755.001530011568300
2016-02-18770.00771.00761.00765.001820013959500
2016-02-17756.00767.00756.00765.001660012668000
2016-02-16761.00767.00751.00751.00118008966100
2016-02-15743.00759.00742.00758.00112008399700
2016-02-12752.00752.00731.00732.002490018441400
2016-02-10778.00778.00755.00764.001380010550200
2016-02-09775.00785.00775.00778.00124009656500
2016-02-08784.00792.00779.00791.001330010468300
2016-02-05775.00776.00771.00776.0076005879000
2016-02-04777.00781.00771.00775.0088006837100
2016-02-03780.00787.00775.00778.0071005522900
2016-02-02795.00795.00781.00788.00101007950800
2016-02-01787.00795.00780.00795.001790014081900
2016-01-29770.00789.00757.00787.001530011835900
2016-01-28769.00770.00766.00770.00115008843700
2016-01-27769.00769.00763.00768.0075005747900
2016-01-26760.00763.00758.00758.0085006468800
2016-01-25765.00769.00760.00763.0096007341700
2016-01-22745.00757.00742.00756.00103007719500
2016-01-21740.00744.00737.00740.004170030842400
2016-01-20742.00746.00740.00740.0098007277200
2016-01-19745.00749.00742.00743.0085006330200
2016-01-18745.00745.00736.00744.002120015725800
2016-01-15755.00755.00746.00746.00106007948600
2016-01-14759.00759.00749.00751.001590011958200
2016-01-13755.00759.00751.00759.0088006652500
2016-01-12756.00759.00750.00750.00127009560600
2016-01-08755.00765.00752.00756.0084006374600
2016-01-07756.00760.00751.00755.0083006264400
2016-01-06763.00763.00754.00756.0069005230300
2016-01-05750.00760.00750.00757.0095007154100
2016-01-04768.00768.00757.00757.00109008297600
2015-12-30769.00770.00758.00764.0088006727300
2015-12-29755.00767.00755.00763.0073005558100
2015-12-28750.00760.00750.00755.00129009706700
2015-12-25749.00749.00742.00748.002820021077000
2015-12-24751.00757.00746.00746.00110008254300
2015-12-22751.00753.00750.00750.0072005407100
2015-12-21758.00760.00750.00755.00104007845200
2015-12-18760.00769.00756.00758.0058004403100
2015-12-17760.00768.00759.00763.00103007861600
2015-12-16746.00758.00746.00756.0092006931400
2015-12-15750.00755.00745.00745.0060004494300
2015-12-14745.00750.00740.00748.00117008708500
2015-12-11746.00759.00745.00753.002030015185300
2015-12-10756.00761.00750.00754.001890014266000
2015-12-09768.00771.00763.00763.0051003909800
2015-12-08770.00771.00760.00768.001710013097000
2015-12-07776.00784.00775.00775.00126009804400
2015-12-04773.00774.00769.00772.00121009335800
2015-12-03776.00776.00771.00774.0049003791100
2015-12-02777.00777.00772.00773.00110008520500
2015-12-01769.00774.00768.00773.00124009560000
2015-11-30760.00765.00760.00765.0094007168900
2015-11-27761.00765.00755.00761.0092006987500
2015-11-26764.00768.00761.00761.00103007868300

   ※ 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