[7444 東証2部] ハリマ共和物産 日足 時系列データ

[7444 東証2部] ハリマ共和物産 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-242050.002065.002020.002034.00760015533700
2017-03-231990.002000.001966.002000.00550010934500
2017-03-221980.002049.001934.001960.001480029427400
2017-03-211925.002050.001914.001995.002210043552300
2017-03-171870.001901.001870.001889.0049009255200
2017-03-161870.001875.001835.001875.0050009277600
2017-03-151888.001900.001783.001830.001070019795300
2017-03-141891.001891.001835.001878.0046008593400
2017-03-131900.001900.001838.001870.0042007835800
2017-03-101954.001954.001878.001900.001050020049400
2017-03-091950.001996.001922.001955.001970038741400
2017-03-081840.001926.001840.001910.003780071425800
2017-03-071708.001815.001708.001810.001590028132100
2017-03-061712.001716.001700.001700.002100036013600
2017-03-031668.001711.001668.001711.0020003368300
2017-03-021718.001721.001691.001691.001040017850700
2017-03-011744.001750.001723.001737.00990017214700
2017-02-281721.001743.001718.001736.0047008102300
2017-02-271700.001744.001691.001716.00860014832400
2017-02-241675.001711.001654.001710.00870014668100
2017-02-231594.001647.001580.001635.001080017428500
2017-02-221592.001593.001562.001565.0032005047300
2017-02-211565.001571.001557.001571.0028004387400
2017-02-201555.001565.001551.001565.00680010577200
2017-02-171616.001616.001570.001570.0029004627100
2017-02-161600.001638.001600.001624.0018002897300
2017-02-151660.001660.001615.001621.00950015525900
2017-02-141550.001654.001548.001654.001010015957300
2017-02-131579.001579.001550.001551.00950014868000
2017-02-101576.001578.001543.001576.001060016537100
2017-02-091542.001584.001542.001576.0023003605000
2017-02-081530.001570.001530.001567.0027004163000
2017-02-071611.001636.001479.001536.001810028180000
2017-02-061700.001700.001651.001651.0017002839500
2017-02-031764.001764.001625.001660.002830047077200
2017-02-021650.001793.001650.001764.004490077485000
2017-02-011586.001687.001586.001618.001040017023600
2017-01-311550.001589.001550.001585.0054008465600
2017-01-301562.001562.001530.001550.00960014834900
2017-01-271489.001492.001488.001492.0027004021000
2017-01-261493.001493.001489.001490.0031004620700
2017-01-251452.001499.001452.001499.0026003848900
2017-01-241475.001475.001441.001450.0010001464900
2017-01-231438.001484.001438.001475.0029004265000
2017-01-201448.001448.001423.001438.0024003460700
2017-01-1900
2017-01-181420.001453.001420.001453.0022003136000
2017-01-171468.001468.001450.001450.0018002614100
2017-01-161417.001469.001417.001469.0010001452700
2017-01-131455.001460.001445.001445.0027003926400
2017-01-121446.001446.001401.001445.0033004692800
2017-01-111450.001450.001446.001446.0012001739500
2017-01-101449.001458.001443.001458.0011001592800
2017-01-061419.001500.001419.001460.0040005921500
2017-01-051355.001419.001355.001419.0023003197500
2017-01-041388.001395.001352.001382.0039005376400
2016-12-301350.001376.001345.001376.0014001908900
2016-12-291341.001370.001341.001370.009001219100
2016-12-281358.001358.001342.001350.0049006605300
2016-12-271365.001367.001365.001367.0022003004600
2016-12-2600
2016-12-221396.001396.001356.001395.0035004836900
2016-12-211415.001419.001414.001414.0018002548700
2016-12-201413.001474.001413.001420.001250017842400
2016-12-191431.001431.001401.001413.0040005672200
2016-12-161441.001442.001431.001434.0034004887300
2016-12-151427.001436.001427.001431.0066009433100
2016-12-141390.001417.001390.001417.0042005928000
2016-12-131373.001410.001373.001395.0029004033400
2016-12-121396.001396.001374.001374.0030004149800
2016-12-091377.001404.001356.001404.0019002603300
2016-12-081395.001395.001395.001395.00200279000
2016-12-071380.001405.001380.001405.0010001396500
2016-12-061360.001387.001360.001380.0021002881800
2016-12-051360.001371.001350.001350.0014001903800
2016-12-021387.001387.001322.001374.00940012650800
2016-12-011446.001459.001405.001406.0068009671400
2016-11-301494.001494.001459.001461.0033004844700
2016-11-291490.001505.001471.001495.00860012837800
2016-11-281445.001471.001444.001471.00930013532600
2016-11-251455.001480.001406.001420.002280033073500
2016-11-241300.001305.001264.001305.003350043464100
2016-11-221300.001300.001282.001300.0038004920600
2016-11-211306.001313.001300.001300.0028003652100
2016-11-181320.001320.001285.001310.0055007155200
2016-11-171275.001318.001275.001315.0045005836300
2016-11-161300.001300.001261.001282.001060013756100
2016-11-151250.001320.001250.001292.006180079453800
2016-11-141118.001118.001100.001107.00910010072800
2016-11-111100.001109.001083.001096.0034003733600
2016-11-101086.001094.001083.001094.0041004453600
2016-11-091100.001100.001070.001070.0046004941400
2016-11-081106.001106.001077.001080.0054005844000
2016-11-071099.001099.001087.001087.0016001744700
2016-11-041092.001104.001074.001092.0018001948000
2016-11-021097.001097.001071.001071.00300326300
2016-11-011075.001076.001075.001076.0017001827800
2016-10-311080.001081.001080.001080.0044004752500
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-241080.001080.001080.001080.0014001512000
2016-10-2100
2016-10-201095.001095.001095.001095.0010001095000
2016-10-191089.001095.001089.001095.0015001635400
2016-10-1800
2016-10-171080.001080.001080.001080.0010001080000
2016-10-141088.001088.001088.001088.0020002176000
2016-10-131071.001079.001070.001079.00600644900
2016-10-121070.001070.001070.001070.00200214000
2016-10-111075.001079.001075.001075.00500538700
2016-10-071070.001078.001070.001078.0018001926800
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-301070.001070.001070.001070.00200214000
2016-09-291045.001100.001045.001100.0023002478000
2016-09-281045.001047.001043.001045.0027002822300
2016-09-271045.001045.001045.001045.00100104500
2016-09-2600
2016-09-231020.001035.001020.001035.0021002154000
2016-09-211030.001040.001030.001040.00400413500
2016-09-201035.001036.001035.001035.0011001138700
2016-09-161022.001022.001022.001022.00100102200
2016-09-151048.001048.001048.001048.0021002200800
2016-09-141045.001048.001039.001048.00800835100
2016-09-1300
2016-09-121038.001038.001028.001028.00300310100
2016-09-091039.001040.001039.001040.00700727800
2016-09-081035.001035.001035.001035.00200207000
2016-09-0700
2016-09-061033.001033.001033.001033.00100103300
2016-09-0500
2016-09-021035.001035.001035.001035.00200207000
2016-09-011035.001035.001035.001035.00100103500
2016-08-3100
2016-08-301031.001034.001031.001034.00300309600
2016-08-291022.001030.001022.001030.00500512600
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-221036.001036.001025.001025.00600618400
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-151070.001070.001070.001070.0022002354000
2016-08-121017.001060.001017.001060.0030003077600
2016-08-101020.001020.001015.001015.00300305100
2016-08-091014.001015.001014.001015.00400405800
2016-08-081015.001015.001015.001015.00100101500
2016-08-0500
2016-08-041000.001000.001000.001000.00100100000
2016-08-0300
2016-08-021002.001002.001002.001002.00100100200
2016-08-011002.001002.001002.001002.00100100200
2016-07-2900
2016-07-281002.001002.001002.001002.00100100200
2016-07-27998.001000.00998.001000.001000999000
2016-07-26994.00994.00994.00994.00300298200
2016-07-25987.00996.00987.00996.00600593100
2016-07-221000.001001.00999.001000.0035003500000
2016-07-211023.001023.001017.001017.00300305700
2016-07-2000
2016-07-1900
2016-07-151021.001021.001021.001021.0090009189000
2016-07-141019.001019.001010.001015.0037003753100
2016-07-131017.001020.001017.001020.0010001019000
2016-07-121005.001020.001005.001011.0017001721600
2016-07-11993.00995.00993.00995.00400397800
2016-07-08978.00978.00978.00978.00200195600
2016-07-0700
2016-07-06976.00976.00976.00976.00200195200
2016-07-0500
2016-07-0400
2016-07-01980.00980.00976.00976.00900880800
2016-06-30994.00994.00980.00980.0021002066200
2016-06-29983.00984.00983.00984.00900885300
2016-06-28975.00981.00975.00980.0031003027800
2016-06-271012.001012.001012.001012.00300303600
2016-06-24982.00982.00982.00982.0010098200
2016-06-231005.001005.00988.00988.00400396900
2016-06-22990.00990.00990.00990.00500495000
2016-06-21977.00985.00977.00985.00200196200
2016-06-20989.00991.00975.00975.0038003739500
2016-06-1700
2016-06-1600
2016-06-151019.001019.001019.001019.0022002241800
2016-06-141017.001017.00994.001010.0019001911700
2016-06-131020.001020.001020.001020.00200204000
2016-06-101020.001020.001020.001020.00100102000
2016-06-091030.001031.001030.001031.00400412200
2016-06-081030.001030.001030.001030.00100103000
2016-06-071029.001030.001029.001030.00200205900
2016-06-061015.001029.001015.001029.00400410200
2016-06-031015.001015.001015.001015.00200203000
2016-06-021028.001028.001028.001028.00100102800
2016-06-011015.001015.001015.001015.00100101500
2016-05-3100
2016-05-3000
2016-05-271008.001015.001008.001015.00200202300
2016-05-2600
2016-05-2500
2016-05-241015.001015.001015.001015.00500507500
2016-05-2300
2016-05-201009.001009.001009.001009.00100100900
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-161060.001060.001060.001060.00200212000
2016-05-131060.001060.001060.001060.0028002968000
2016-05-121038.001050.001038.001050.00200208800
2016-05-111050.001050.001037.001037.00400418700
2016-05-101038.001040.001038.001040.00300311800
2016-05-091012.001012.001012.001012.00100101200
2016-05-0600
2016-05-021010.001010.001000.001008.00400401900
2016-04-281040.001040.001040.001040.00100104000
2016-04-2700
2016-04-261010.001010.001010.001010.00100101000
2016-04-251010.001010.001010.001010.00200202000
2016-04-2200
2016-04-211040.001040.001039.001040.0010001039900
2016-04-201028.001030.001027.001030.00500514000
2016-04-1900
2016-04-181004.001004.001004.001004.0014001405600
2016-04-15994.00994.00994.00994.00900894600
2016-04-1400
2016-04-1300
2016-04-12982.00982.00982.00982.00200196400
2016-04-11988.00988.00975.00975.0012001179200
2016-04-08971.00978.00971.00978.00300292700
2016-04-071000.001000.00960.00960.0022002187400
2016-04-0600
2016-04-051001.001001.001001.001001.0015001501500
2016-04-041001.001002.001001.001001.0014001401600
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-281024.001024.001024.001024.00100102400
2016-03-2500
2016-03-241024.001024.001024.001024.00200204800
2016-03-231049.001049.001021.001024.0013001335600
2016-03-221047.001047.001020.001020.002020021144100
2016-03-1800
2016-03-171048.001048.001048.001048.00100104800

   ※ 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