[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 
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
2016-03-1600
2016-03-151059.001059.001029.001030.0024002535700
2016-03-141038.001050.001038.001050.00400418300
2016-03-111034.001034.001029.001029.00400413000
2016-03-101020.001020.001013.001013.00200203300
2016-03-091015.001015.001010.001010.0020002021000
2016-03-0800
2016-03-071004.001030.001004.001030.00300306400
2016-03-041001.001010.001000.001010.0016001602300
2016-03-031025.001025.001025.001025.00300307500
2016-03-021009.001009.001009.001009.00300302700
2016-03-0100
2016-02-29986.00986.00986.00986.002020019917200
2016-02-26975.00975.00971.00971.0018001754600
2016-02-25990.00990.00990.00990.0010099000
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-16998.00998.00983.00983.00700691100
2016-02-15958.00988.00958.00988.0027002591100
2016-02-12998.001000.00948.00948.001080010615800
2016-02-101001.001001.00998.00998.0034003401100
2016-02-091003.001011.001002.001004.0026002613100
2016-02-0800
2016-02-051035.001035.001033.001033.00300310300
2016-02-041048.001048.001048.001048.00100104800
2016-02-0300
2016-02-0200
2016-02-011030.001030.001030.001030.00200206000
2016-01-291054.001054.001030.001030.0023002411800
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-221002.001002.001002.001002.00100100200
2016-01-211003.001004.001002.001004.0010001003700
2016-01-201020.001020.001012.001012.0017001731100
2016-01-191016.001016.001010.001012.00600607400
2016-01-181006.001030.001006.001030.0015001515400
2016-01-151054.001054.001054.001054.0037003899800
2016-01-141050.001050.001015.001045.0051005211100
2016-01-131047.001047.001047.001047.00100104700
2016-01-121030.001030.001028.001028.00300308600
2016-01-081038.001038.001028.001028.00500516000
2016-01-0700
2016-01-061045.001046.001041.001041.0056005853000
2016-01-0500
2016-01-041055.001055.001050.001050.00600630500
2015-12-301052.001052.001052.001052.00300315600
2015-12-2900
2015-12-281052.001052.001052.001052.00100105200
2015-12-251050.001050.001050.001050.00100105000
2015-12-241057.001057.001054.001054.00400422200
2015-12-221068.001068.001050.001050.0013001377300
2015-12-211068.001068.001068.001068.00200213600
2015-12-181060.001076.001053.001076.0016001705300
2015-12-171065.001066.001060.001060.0030003189600
2015-12-1600
2015-12-151084.001084.001060.001060.0055005938300
2015-12-141063.001077.001063.001077.0012001279800
2015-12-111069.001076.001064.001076.0025002670800
2015-12-101065.001070.001062.001070.0010001065400
2015-12-091069.001069.001069.001069.00100106900
2015-12-081078.001079.001065.001068.0048005144100
2015-12-071075.001084.001073.001073.0014001513800
2015-12-041088.001088.001070.001070.00400432000
2015-12-0300
2015-12-021090.001090.001090.001090.0030003270000
2015-12-011055.001088.001055.001088.00700757200
2015-11-3000
2015-11-271072.001076.001072.001076.0046004944400

   ※ 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