[7444 大証2部] ハリマ共和 日足 時系列データ

[7444 大証2部] ハリマ共和 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121099.001099.001094.001094.0090009885700
2013-07-111057.001098.001057.001098.0035003720000
2013-07-101060.001060.001055.001055.00500529000
2013-07-091050.001058.001049.001058.0039004099600
2013-07-081042.001050.001040.001040.00900938800
2013-07-051031.001031.001031.001031.00100103100
2013-07-0400
2013-07-031021.001030.001021.001030.0033003397300
2013-07-021004.001020.001004.001020.00400405200
2013-07-011005.001010.001005.001008.0037003722800
2013-06-28993.001020.00993.001020.00400405300
2013-06-27993.00993.00993.00993.00200198600
2013-06-261001.001001.00996.00996.00900899500
2013-06-251012.001012.001003.001003.00400402500
2013-06-2400
2013-06-211023.001023.001023.001023.00100102300
2013-06-201026.001026.001026.001026.00200205200
2013-06-1900
2013-06-181002.001002.001002.001002.00400400800
2013-06-171011.001020.001011.001020.00400405300
2013-06-141014.001020.001010.001010.0017001721200
2013-06-13992.001004.00986.001004.00600595700
2013-06-121004.001004.001004.001004.00100100400
2013-06-11989.00989.00989.00989.0010098900
2013-06-101000.001000.00949.00989.0014001377100
2013-06-07993.00999.00951.00990.0025002474900
2013-06-061018.001018.001000.001000.00700706500
2013-06-0500
2013-06-041020.001055.001020.001055.00900946000
2013-06-031022.001022.001022.001022.00100102200
2013-05-311022.001022.001022.001022.00200204400
2013-05-301022.001022.001022.001022.00300306600
2013-05-2900
2013-05-281026.001040.001024.001025.0010001035500
2013-05-271035.001054.001031.001031.00400415500
2013-05-241065.001065.001035.001035.0023002425100
2013-05-231071.001071.001056.001056.0021002246600
2013-05-221061.001061.001061.001061.0013001379300
2013-05-211085.001110.001065.001065.0017001852100
2013-05-201043.001060.001043.001060.00600633300
2013-05-171035.001035.001035.001035.0020002070000
2013-05-161041.001041.001036.001036.0025002594500
2013-05-151051.001051.001040.001041.0032003346500
2013-05-141038.001053.001036.001041.0055005714600
2013-05-131066.001084.001035.001035.0062006535400
2013-05-101079.001087.001062.001087.0036003874200
2013-05-091055.001079.001055.001079.00600638700
2013-05-081048.001060.001045.001055.0025002632200
2013-05-071039.001050.001039.001050.00400417700
2013-05-021017.001060.001017.001029.0012001244900
2013-05-011034.001036.001031.001032.0011001137100
2013-04-301055.001055.001016.001054.0023002408400
2013-04-261048.001055.001048.001055.0012001264900
2013-04-251044.001059.001044.001046.00300314900
2013-04-241036.001037.001036.001037.00300310900
2013-04-231031.001032.001031.001031.00300309400
2013-04-221069.001069.001069.001069.00200213800
2013-04-191009.001048.001009.001022.00800825100
2013-04-181003.001032.001002.001032.00800804900
2013-04-171020.001020.001020.001020.00500510000
2013-04-1600
2013-04-151054.001054.001001.001003.0020002085000
2013-04-121039.001044.001039.001044.00400416100
2013-04-111069.001069.001039.001039.00300314700
2013-04-101072.001072.001072.001072.00400428800
2013-04-091054.001080.00968.00968.0015001543100
2013-04-081050.001050.001050.001050.00100105000
2013-04-051048.001048.001020.001020.00200206800
2013-04-041000.001020.001000.001020.00800813900
2013-04-03971.001001.00971.001001.00500489400
2013-04-021050.001050.001001.001001.00400415100
2013-04-011001.001002.001001.001001.0013001301700
2013-03-291060.001060.001060.001060.00100106000
2013-03-2800
2013-03-271049.001060.001049.001060.0010001057200
2013-03-261077.001100.001050.001070.0021002230700
2013-03-251025.001070.001025.001070.0015001566800
2013-03-221055.001055.001001.001021.0023002374500
2013-03-211068.001068.001065.001065.00800853800
2013-03-19987.001049.00950.001049.0036003527500
2013-03-18964.00987.00954.00987.0020001938500
2013-03-15947.00953.00934.00934.0025002369800
2013-03-14925.00937.00925.00937.00400373600
2013-03-13927.00927.00910.00910.0011001010300
2013-03-1200
2013-03-11928.00938.00928.00935.00400373900
2013-03-08919.00919.00910.00919.0011001005000
2013-03-07919.00919.00919.00919.00300275700
2013-03-06920.00925.00917.00917.0047004323000
2013-03-05912.00926.00903.00917.0012001096200
2013-03-04913.00913.00907.00907.00500454100
2013-03-01900.00907.00900.00901.00300270800
2013-02-28901.00901.00898.00901.00300270000
2013-02-27901.00901.00901.00901.00200180200
2013-02-26900.00900.00900.00900.0010090000
2013-02-25900.00900.00900.00900.0010090000
2013-02-2200
2013-02-21900.00900.00900.00900.0010090000
2013-02-20905.00905.00900.00900.00300270500
2013-02-19906.00906.00906.00906.00900815400
2013-02-18906.00906.00906.00906.00200181200
2013-02-15917.00917.00906.00906.0018001645700
2013-02-14906.00941.00906.00920.0023002115800
2013-02-13908.00908.00902.00902.00400361900
2013-02-12907.00908.00906.00907.0025002269400
2013-02-08904.00904.00900.00900.00900811400
2013-02-07905.00905.00905.00905.0010090500
2013-02-06905.00905.00905.00905.0010090500
2013-02-05904.00940.00904.00905.0016001463000
2013-02-04908.00920.00904.00904.00700640000
2013-02-01908.00908.00908.00908.0010090800
2013-01-31918.00920.00918.00920.00600551600
2013-01-30918.00918.00918.00918.00200183600
2013-01-29915.00918.00915.00918.00300275100
2013-01-2800
2013-01-25870.00913.00870.00913.0052004631000
2013-01-24865.00865.00865.00865.00500432500
2013-01-23865.00865.00865.00865.00200173000
2013-01-22875.00875.00871.00871.00400349400
2013-01-21880.00880.00880.00880.00200176000
2013-01-18880.00880.00880.00880.0010088000
2013-01-17880.00880.00880.00880.00600528000
2013-01-16880.00880.00880.00880.00800704000
2013-01-15880.00880.00880.00880.0013001144000
2013-01-11900.00900.00865.00870.00700618400
2013-01-10900.00900.00900.00900.00600540000
2013-01-09890.00905.00890.00905.00900809500
2013-01-08893.00898.00889.00898.001100983100
2013-01-07860.00885.00860.00885.0027002342900
2013-01-04844.00860.00844.00860.00900766000
2012-12-2800
2012-12-27829.00840.00829.00840.00700585900
2012-12-2600
2012-12-25818.00820.00815.00815.001200980900
2012-12-21815.00815.00810.00810.00200162500
2012-12-20813.00818.00813.00815.0015001221200
2012-12-19802.00808.00802.00808.00200161000
2012-12-18810.00810.00810.00810.0010081000
2012-12-17798.00800.00798.00799.0013001037700
2012-12-14813.00815.00810.00810.0056004549900
2012-12-13825.00825.00820.00820.0017001397100
2012-12-12814.00820.00814.00820.00900735900
2012-12-11807.00814.00807.00814.001200974800
2012-12-10804.00804.00803.00803.001100883400
2012-12-07805.00805.00800.00800.0018001444500
2012-12-06808.00812.00806.00806.00900727400
2012-12-05808.00808.00808.00808.0010080800
2012-12-04804.00813.00802.00813.00700566000
2012-12-03800.00800.00800.00800.0010080000
2012-11-30800.00800.00800.00800.0010080000
2012-11-29801.00801.00800.00800.00900720700
2012-11-28800.00800.00800.00800.00300240000
2012-11-27800.00800.00800.00800.00300240000
2012-11-2600
2012-11-22794.00794.00794.00794.0010079400
2012-11-21795.00795.00795.00795.00400318000
2012-11-20795.00795.00795.00795.0010079500
2012-11-19800.00800.00800.00800.00600480000
2012-11-16800.00800.00800.00800.0010080000
2012-11-15808.00808.00800.00800.0019001531200
2012-11-14809.00809.00800.00800.00900724700
2012-11-13805.00805.00805.00805.00200161000
2012-11-12800.00801.00800.00801.00200160100
2012-11-0900
2012-11-08793.00793.00793.00793.0010079300
2012-11-0700
2012-11-06795.00795.00795.00795.00300238500
2012-11-05819.00819.00819.00819.0010081900
2012-11-02793.00793.00793.00793.00200158600
2012-11-01788.00788.00788.00788.0010078800
2012-10-3100
2012-10-3000
2012-10-29790.00790.00786.00786.00700551400
2012-10-26790.00790.00790.00790.0010079000
2012-10-25791.00791.00791.00791.0010079100
2012-10-2400
2012-10-23791.00791.00791.00791.0010079100
2012-10-22798.00798.00791.00791.001100871500
2012-10-19800.00800.00795.00795.00200159500
2012-10-18800.00800.00800.00800.0010080000
2012-10-17791.00791.00791.00791.00200158200
2012-10-16791.00791.00791.00791.0013001028300
2012-10-15796.00796.00795.00795.0021001670900
2012-10-12799.00799.00795.00795.0017001351900
2012-10-11799.00799.00795.00795.00300239000
2012-10-1000
2012-10-09795.00795.00795.00795.00700556500
2012-10-0500
2012-10-04796.00799.00793.00795.00400318300
2012-10-03800.00800.00798.00798.00200159800
2012-10-02800.00800.00798.00798.00200159800
2012-10-01798.00798.00798.00798.0010079800
2012-09-28794.00794.00794.00794.00200158800
2012-09-27794.00794.00794.00794.0010079400
2012-09-26795.00795.00795.00795.0010079500
2012-09-25788.00788.00788.00788.0010078800
2012-09-24787.00790.00771.00786.0029002259600
2012-09-21776.00789.00775.00776.0065005056400
2012-09-20790.00800.00783.00789.0024001895700
2012-09-19792.00800.00792.00800.00400317600
2012-09-18806.00806.00806.00806.00200161200
2012-09-14802.00802.00791.00791.0029002324700
2012-09-13814.00814.00803.00812.00900729700
2012-09-12801.00802.00800.00801.0020001601900
2012-09-11801.00802.00800.00800.00300240300
2012-09-10801.00801.00800.00800.00500400200
2012-09-07800.00800.00800.00800.0010080000
2012-09-06796.00800.00796.00796.00700559200
2012-09-05793.00793.00793.00793.00200158600
2012-09-04808.00808.00808.00808.001200969600
2012-09-0300
2012-08-31810.00810.00809.00810.00800647600
2012-08-30821.00821.00815.00819.00600491000
2012-08-2900
2012-08-28821.00821.00821.00821.0010082100
2012-08-27820.00821.00820.00821.00200164100
2012-08-24825.00835.00825.00835.00200166000
2012-08-23825.00825.00825.00825.0010082500
2012-08-22825.00825.00825.00825.0010082500
2012-08-21820.00820.00820.00820.001100902000
2012-08-20832.00835.00831.00835.00400333000
2012-08-1700
2012-08-1600
2012-08-15859.00859.00859.00859.0014001202600
2012-08-14836.00849.00836.00849.00300252500
2012-08-13830.00830.00830.00830.00200166000
2012-08-10833.00835.00833.00835.00200166800
2012-08-09838.00838.00833.00833.00800667400
2012-08-08839.00839.00839.00839.00200167800
2012-08-07839.00839.00839.00839.0010083900
2012-08-06839.00839.00839.00839.00400335600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31869.00869.00839.00839.00200170800
2012-07-30839.00839.00839.00839.0010083900
2012-07-2700
2012-07-26840.00840.00840.00840.0010084000
2012-07-25849.00849.00849.00849.0010084900
2012-07-24820.00853.00813.00853.00400331600
2012-07-23830.00830.00830.00830.00200166000
2012-07-20855.00855.00826.00830.00700581900
2012-07-19874.00874.00874.00874.0010087400
2012-07-1800
2012-07-17874.00874.00874.00874.0010087400
2012-07-13874.00874.00874.00874.0093008128200
2012-07-12855.00864.00855.00864.0014001200800
2012-07-11847.00847.00845.00845.00500422900
2012-07-10831.00846.00831.00840.0035002913600
2012-07-09847.00860.00847.00860.00400340100

   ※ 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