[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 
2017-12-152949.002972.002841.002865.002260065564800
2017-12-142956.002985.002948.002974.001210035884500
2017-12-133185.003210.002902.002956.0036300109410300
2017-12-123240.003290.003180.003205.001080034960000
2017-12-113180.003305.003180.003210.002760089103000
2017-12-082988.003185.002950.003140.002900089304000
2017-12-072848.003000.002804.002938.00880025465600
2017-12-062849.002950.002786.002799.002730078312700
2017-12-052600.002788.002577.002784.001820048813400
2017-12-042538.002720.002538.002685.003290087183200
2017-12-012493.002551.002450.002530.00990024735800
2017-11-302501.002501.002401.002429.001710042163600
2017-11-292400.002638.002400.002534.0042200104540300
2017-11-282322.002322.002257.002275.00450010248700
2017-11-272358.002358.002300.002305.00560013058200
2017-11-242330.002360.002257.002296.001410032612300
2017-11-222214.002290.002214.002280.001800040483900
2017-11-212150.002232.002149.002214.001460031935800
2017-11-202118.002160.002112.002150.001790038280700
2017-11-172056.002097.002040.002097.0034006988700
2017-11-162077.002100.002068.002068.001140023671700
2017-11-152154.002154.002077.002077.00900018907600
2017-11-142159.002160.002135.002144.001440031015300
2017-11-132030.002142.002024.002135.004130086058000
2017-11-101995.002022.001995.002022.0040007998200
2017-11-091985.001995.001985.001986.0013002584900
2017-11-081999.001999.001960.001966.00720014213300
2017-11-071981.001990.001977.001980.00640012697200
2017-11-062000.002030.002000.002000.0032006440400
2017-11-022010.002010.001990.001990.0038007634000
2017-11-011981.002010.001981.002010.00640012816300
2017-10-311999.001999.001980.001980.00400793900
2017-10-301999.001999.001999.001999.007001399300
2017-10-271984.001999.001984.001999.00300597800
2017-10-261975.001978.001975.001978.00200395300
2017-10-251971.001971.001881.001970.0034006553900
2017-10-241990.001990.001984.001984.007001392100
2017-10-232019.002019.001974.001990.0010001986800
2017-10-202010.002014.001964.002013.0011002209200
2017-10-191988.001988.001970.001970.006001185000
2017-10-1800
2017-10-171999.001999.001999.001999.00300599700
2017-10-161990.001999.001990.001999.00500995900
2017-10-132001.002001.001967.001967.0027005398000
2017-10-121990.001990.001990.001990.0010001990000
2017-10-111987.001988.001981.001981.00500992700
2017-10-101970.002013.001968.002013.0017003380500
2017-10-061970.001970.001960.001960.0011002158000
2017-10-051971.001971.001971.001971.00100197100
2017-10-041985.001985.001985.001985.00200397000
2017-10-031985.001985.001985.001985.00300595500
2017-10-021961.001995.001961.001995.006001183400
2017-09-291990.002000.001955.001955.00660013175300
2017-09-281970.001985.001965.001985.0011002170000
2017-09-271973.001973.001955.001955.0011002161400
2017-09-261970.001975.001970.001975.0018003553400
2017-09-251956.001970.001956.001961.006001177600
2017-09-221987.001990.001954.001956.006001179900
2017-09-211990.001991.001990.001991.0022004378500
2017-09-201981.001981.001981.001981.00300594300
2017-09-191985.002000.001985.001995.0034006771900
2017-09-151980.001985.001957.001985.0022004344700
2017-09-141990.001990.001985.001988.0014002783200
2017-09-131927.002039.001927.001990.0040007917800
2017-09-121911.001920.001911.001919.0015002876100
2017-09-111898.001909.001898.001901.00500951600
2017-09-081893.001898.001893.001898.0011002082800
2017-09-071893.001893.001893.001893.00100189300
2017-09-061883.001893.001863.001893.0046008595600
2017-09-051913.001913.001871.001905.0038007240200
2017-09-041897.001905.001895.001895.006001138700
2017-09-011900.001900.001891.001895.0017003225700
2017-08-311915.001915.001890.001900.0013002473300
2017-08-301905.001916.001900.001915.0021004012700
2017-08-291913.001917.001891.001917.0026004954200
2017-08-281921.001921.001900.001914.0010001906300
2017-08-251919.001919.001918.001919.0010001918900
2017-08-241925.001925.001891.001918.006001141400
2017-08-231905.001927.001900.001927.0037007054800
2017-08-221907.001907.001876.001899.0014002648100
2017-08-211932.001933.001892.001907.0040007629600
2017-08-181960.001960.001926.001930.006001164200
2017-08-1700
2017-08-162013.002013.001975.001982.0044008768300
2017-08-151960.001994.001960.001994.0025004945100
2017-08-141941.001985.001903.001950.00570011096400
2017-08-101901.001901.001901.001901.00200380200
2017-08-091903.001928.001901.001923.0023004393900
2017-08-081881.001883.001881.001883.006001129100
2017-08-071900.001911.001900.001911.0023004374900
2017-08-041919.001919.001913.001913.00400766400
2017-08-031900.001918.001900.001906.00730013881300
2017-08-021941.001960.001941.001960.00520010176500
2017-08-011911.001911.001899.001901.0031005900600
2017-07-311951.001951.001911.001921.0013002506900
2017-07-281961.001961.001922.001959.0010001938000
2017-07-271950.001963.001950.001963.00200391300
2017-07-261943.001978.001943.001944.009001754200
2017-07-251959.001959.001900.001940.0014002692900
2017-07-241959.001960.001942.001942.0014002741000
2017-07-211997.001999.001995.001999.0011002197700
2017-07-201951.001994.001936.001994.0014002749100
2017-07-192001.002001.002001.002001.005001000500
2017-07-181995.002024.001993.001996.001150022979000
2017-07-141960.001997.001960.001984.00680013387800
2017-07-131930.001950.001930.001950.0034006586900
2017-07-121917.001928.001917.001918.00530010197500
2017-07-111894.001917.001894.001917.0016003041700
2017-07-101880.001892.001876.001892.0021003959900
2017-07-071880.001886.001876.001880.0010001879300
2017-07-061889.001890.001873.001880.0024004526200
2017-07-051875.001880.001875.001880.0015002817400
2017-07-041895.001895.001873.001873.00400752100
2017-07-031888.001897.001885.001897.0015002831700
2017-06-301888.001888.001873.001878.00300563900
2017-06-291889.001900.001882.001888.0017003219700
2017-06-281874.001875.001874.001875.00400749800
2017-06-271887.001903.001887.001903.007001323100
2017-06-261875.001897.001875.001875.0010001887000
2017-06-231877.001877.001870.001870.0038007115500
2017-06-221876.001897.001876.001888.0011002076700
2017-06-211850.001900.001850.001900.0053009877900
2017-06-201853.001870.001853.001854.0016002973800
2017-06-191855.001870.001821.001864.0013002403100
2017-06-161879.001907.001870.001891.0010001885000
2017-06-151929.001929.001873.001874.00680012980400
2017-06-141947.001947.001907.001925.0032006158700
2017-06-131946.001947.001930.001935.0037007174000
2017-06-121923.001949.001923.001928.00710013746300
2017-06-091897.001910.001890.001909.0032006079200
2017-06-081899.001900.001880.001897.0019003594100
2017-06-071865.001871.001847.001862.0025004658900
2017-06-061885.001885.001826.001827.0023004267200
2017-06-051818.001923.001818.001888.00740013749600
2017-06-021823.001824.001816.001818.0024004372800
2017-06-011800.001818.001800.001814.00610011026600
2017-05-311823.001828.001800.001800.0035006356500
2017-05-301800.001807.001798.001804.0028005038600
2017-05-291814.001815.001799.001807.0025004512300
2017-05-261816.001823.001798.001814.001020018424800
2017-05-251810.001858.001805.001816.001120020376100
2017-05-241875.001875.001833.001840.0048008907000
2017-05-231875.001875.001853.001853.0020003713900
2017-05-221880.001880.001872.001875.0015002811400
2017-05-191858.001862.001857.001862.0025004645300
2017-05-181866.001866.001842.001844.0020003696800
2017-05-171864.001888.001860.001887.0050009361100
2017-05-161838.001889.001838.001864.00710013193500
2017-05-151898.001898.001803.001878.002030037426300
2017-05-121947.001950.001903.001904.00780014985100
2017-05-111945.001950.001937.001946.0025004858600
2017-05-101950.001950.001941.001945.0027005259800
2017-05-091968.001968.001938.001950.001190023219400
2017-05-081970.001991.001947.001974.001490029234900
2017-05-021940.001979.001940.001968.0025004891500
2017-05-011936.001936.001936.001936.009001742400
2017-04-281931.001965.001931.001936.0021004084700
2017-04-271933.001939.001911.001939.0022004241200
2017-04-261947.001970.001931.001931.0039007635900
2017-04-251892.001955.001892.001946.0046008834700
2017-04-241986.001986.001942.001961.009001766400
2017-04-211990.001999.001990.001997.0025004987000
2017-04-201979.002007.001979.001980.0037007365600
2017-04-191908.001967.001897.001967.0038007313800
2017-04-181871.001908.001871.001887.0031005857300
2017-04-171803.001883.001803.001862.0046008551900
2017-04-141826.001924.001823.001843.00840015610700
2017-04-131790.001826.001770.001826.001040018496500
2017-04-121880.001897.001800.001827.002100038299900
2017-04-111891.001902.001890.001891.0044008334900
2017-04-101927.001927.001883.001921.0044008415300
2017-04-071871.001928.001871.001907.00600011383000
2017-04-062000.002003.001850.001889.001590030595400
2017-04-051985.002044.001940.002029.001340026480300
2017-04-042175.002175.001997.002000.002120043921700
2017-04-032179.002194.002125.002149.00960020815600
2017-03-312103.002199.002103.002179.00960020786200
2017-03-302116.002120.002102.002102.0023004849500
2017-03-292094.002145.002081.002132.00650013800200
2017-03-282092.002134.002092.002127.0034007186100
2017-03-272084.002145.002035.002084.00950019808200
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

   ※ 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。 

Twitter