[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 
2017-06-271887.001903.001887.001903.007001323100
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
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

   ※ 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