[7514 東証1部] ヒマラヤ 日足 時系列データ

[7514 東証1部] ヒマラヤ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111080.001092.001077.001092.0084009110600
2017-12-081068.001088.001068.001070.001530016460200
2017-12-071065.001088.001065.001085.001130012153000
2017-12-061068.001068.001061.001064.0058006173700
2017-12-051068.001068.001062.001062.0069007347900
2017-12-041080.001080.001066.001068.0088009438600
2017-12-011071.001079.001071.001078.0074007964800
2017-11-301078.001078.001068.001070.0071007622900
2017-11-291074.001075.001061.001068.001060011319600
2017-11-281080.001082.001073.001080.0052005606400
2017-11-271078.001082.001075.001077.0073007874900
2017-11-241073.001087.001051.001076.001120012053600
2017-11-221075.001076.001046.001047.0061006474200
2017-11-211075.001078.001067.001074.00980010512800
2017-11-201029.001072.001026.001063.001840019325600
2017-11-171051.001053.001027.001029.0091009444000
2017-11-161017.001069.001017.001055.001460015308300
2017-11-151094.001094.001013.001027.002420025172000
2017-11-141070.001090.001054.001090.003290035353800
2017-11-131041.001070.001035.001070.002900030499400
2017-11-101022.001050.001022.001049.002370024627400
2017-11-091009.001039.001005.001039.003880039892900
2017-11-081005.001010.001001.001009.0085008540400
2017-11-071007.001007.001001.001007.0060006026700
2017-11-061000.001008.001000.001007.0069006928000
2017-11-021010.001012.001001.001004.0074007444700
2017-11-011015.001015.001003.001011.002850028784200
2017-10-311020.001020.001010.001014.001410014314900
2017-10-301034.001039.001006.001010.002320023622100
2017-10-271025.001039.001023.001034.003100031924200
2017-10-261013.001025.001012.001025.001270012942800
2017-10-251017.001018.001003.001013.001930019516500
2017-10-24987.001012.00987.001012.004400044023600
2017-10-23980.00984.00975.00984.001400013725600
2017-10-20966.00975.00965.00975.001610015622400
2017-10-19985.00986.00966.00970.003300032022300
2017-10-18981.00997.00978.00992.001230012149400
2017-10-17997.00998.00978.00983.001270012508500
2017-10-16996.001004.00995.00997.003010030089400
2017-10-13983.00998.00983.00996.002850028335500
2017-10-12974.00985.00972.00983.001040010189600
2017-10-11970.00979.00970.00975.001060010342300
2017-10-10964.00973.00964.00969.001560015122900
2017-10-06955.00976.00954.00973.002150020832900
2017-10-05945.00952.00944.00952.001540014594700
2017-10-04968.00968.00942.00951.001940018496800
2017-10-03980.00980.00967.00968.001310012731900
2017-10-02977.00992.00976.00980.002420023807300
2017-09-291034.001034.00976.00977.007640076669600
2017-09-28975.00980.00968.00974.003250031650400
2017-09-27944.00978.00944.00971.004440042765000
2017-09-26932.00945.00932.00944.002870027013200
2017-09-25929.00937.00928.00934.002550023789500
2017-09-22923.00929.00920.00926.001350012471700
2017-09-21930.00931.00923.00928.002280021146300
2017-09-20930.00930.00923.00926.001950018077700
2017-09-19922.00932.00922.00931.002820026183400
2017-09-15917.00925.00917.00920.003210029594100
2017-09-14922.00922.00900.00917.001650015087000
2017-09-13930.00930.00919.00922.002540023523700
2017-09-12923.00926.00920.00923.001110010252100
2017-09-11918.00930.00917.00924.002470022858800
2017-09-08920.00920.00913.00919.001630014968400
2017-09-07916.00923.00910.00912.001880017209500
2017-09-06891.00910.00885.00904.003060027533300
2017-09-05911.00919.00900.00900.001470013335600
2017-09-04923.00930.00900.00911.004420040589100
2017-09-01937.00940.00925.00925.004260039616200
2017-08-31908.00940.00897.00940.00116200107012900
2017-08-30897.00897.00887.00895.007310065295400
2017-08-29865.00875.00861.00872.006870059553000
2017-08-28888.00893.00885.00886.005170045976400
2017-08-25888.00896.00888.00893.002450021885900
2017-08-24889.00895.00889.00895.002350020957300
2017-08-23883.00891.00880.00890.001940017199000
2017-08-22875.00887.00865.00883.002610022897800
2017-08-21884.00889.00875.00881.004000035364100
2017-08-18885.00888.00883.00884.002070018317200
2017-08-17890.00892.00884.00888.004770042420300
2017-08-16885.00885.00881.00883.0065005742200
2017-08-15885.00888.00881.00885.001840016286200
2017-08-14875.00886.00875.00879.002790024485000
2017-08-10883.00885.00876.00880.003030026680800
2017-08-09883.00886.00882.00883.001430012631700
2017-08-08889.00889.00883.00884.002920025886800
2017-08-07886.00889.00884.00887.001610014271900
2017-08-04882.00887.00881.00885.00106009365500
2017-08-03881.00886.00880.00886.0073006446600
2017-08-02882.00887.00876.00882.001820016036200
2017-08-01882.00887.00880.00884.001300011471100
2017-07-31894.00894.00882.00884.001360012087100
2017-07-28894.00894.00885.00894.0088007830200
2017-07-27890.00890.00883.00886.0086007630300
2017-07-26896.00896.00885.00890.001600014247000
2017-07-25895.00895.00886.00889.0073006495300
2017-07-24888.00895.00870.00895.002990026457500
2017-07-21879.00881.00875.00879.00112009843800
2017-07-20875.00879.00870.00879.001170010233400
2017-07-19871.00877.00871.00875.0061005327900
2017-07-18870.00874.00867.00872.0077006702400
2017-07-14877.00877.00867.00870.0082007136200
2017-07-13880.00880.00867.00877.00109009515400
2017-07-12876.00883.00872.00877.0078006846300
2017-07-11865.00880.00865.00876.003360029374400
2017-07-10866.00867.00862.00862.0094008125500
2017-07-07855.00870.00846.00870.003490030005400
2017-07-06850.00860.00850.00853.00109009315000
2017-07-05845.00852.00842.00847.001800015229400
2017-07-04860.00866.00842.00842.004190035874000
2017-07-03876.00882.00870.00874.002380020854700
2017-06-30892.00892.00877.00883.002310020460200
2017-06-29910.00910.00874.00893.004830043094300
2017-06-28903.00924.00879.00899.00254900229097600
2017-06-27832.00838.00832.00833.00112009337000
2017-06-26832.00836.00832.00833.0062005166500
2017-06-23835.00836.00833.00834.0031002587200
2017-06-22834.00839.00834.00835.0068005680300
2017-06-21838.00838.00833.00833.0043003591600
2017-06-20832.00838.00832.00836.00118009846000
2017-06-19831.00835.00831.00833.0046003829500
2017-06-16830.00834.00830.00832.0015001249000
2017-06-15830.00834.00830.00831.0063005235200
2017-06-14831.00833.00831.00831.0036002994400
2017-06-13830.00834.00830.00831.0039003241400
2017-06-12833.00833.00830.00832.0046003825900
2017-06-09833.00834.00832.00833.0090007499500
2017-06-08834.00834.00831.00832.0046003829000
2017-06-07832.00834.00831.00831.0062005158500
2017-06-06839.00839.00831.00833.0037003086500
2017-06-05840.00840.00833.00834.0068005686700
2017-06-02839.00839.00832.00835.0072006020600
2017-06-01834.00837.00831.00834.0067005588700
2017-05-31835.00837.00831.00831.00101008424400
2017-05-30830.00834.00828.00833.0071005899100
2017-05-29834.00834.00827.00828.0037003071900
2017-05-26829.00830.00823.00825.0051004208100
2017-05-25826.00831.00825.00825.0057004715000
2017-05-24826.00829.00824.00825.0051004212900
2017-05-23826.00829.00825.00826.0053004378900
2017-05-22825.00831.00825.00827.0043003554700
2017-05-19824.00831.00821.00823.0062005104600
2017-05-18833.00834.00823.00827.001530012668400
2017-05-17836.00836.00832.00833.0073006089100
2017-05-16837.00838.00833.00836.0063005263900
2017-05-15836.00840.00833.00837.0073006108900
2017-05-12836.00837.00833.00836.0063005263000
2017-05-11838.00838.00832.00836.0055004590400
2017-05-10839.00839.00831.00832.0079006589500
2017-05-09839.00839.00831.00831.00109009102200
2017-05-08837.00839.00831.00838.001890015801400
2017-05-02834.00835.00828.00830.0060004988500
2017-05-01832.00833.00826.00829.0046003817500
2017-04-28824.00826.00819.00821.001570012921600
2017-04-27806.00826.00804.00826.004020032892800
2017-04-26808.00812.00803.00805.001670013483900
2017-04-25807.00807.00802.00804.0081006509900
2017-04-24806.00808.00802.00804.0040003213900
2017-04-21801.00802.00800.00801.0051004086200
2017-04-20804.00805.00800.00800.0060004809100
2017-04-19800.00810.00800.00802.0055004425400
2017-04-18801.00804.00800.00800.0051004085000
2017-04-17800.00804.00797.00801.001540012317000
2017-04-14800.00804.00799.00800.00121009683500
2017-04-13802.00804.00800.00801.0097007774900
2017-04-12810.00812.00802.00803.002110017013400
2017-04-11814.00832.00812.00813.001410011579500
2017-04-10828.00828.00815.00816.0043003527800
2017-04-07814.00840.00813.00814.001460011935900
2017-04-06825.00826.00813.00813.00103008420800
2017-04-05830.00834.00823.00824.0063005220500
2017-04-04822.00835.00820.00824.00109008995400
2017-04-03830.00830.00821.00821.0074006106600
2017-03-31841.00841.00822.00823.001550012885100
2017-03-30831.00832.00827.00828.0037003068900
2017-03-29824.00830.00816.00823.001480012161300
2017-03-28830.00837.00828.00837.003020025110700
2017-03-27816.00830.00816.00822.001840015203200
2017-03-24817.00825.00816.00816.0055004510800
2017-03-23819.00820.00817.00817.0038003108500
2017-03-22828.00828.00820.00820.0080006575000
2017-03-21831.00831.00827.00829.0055004562900
2017-03-17822.00829.00821.00825.0081006681900
2017-03-16826.00831.00824.00826.0065005374500
2017-03-15830.00830.00821.00821.00119009804500
2017-03-14829.00829.00825.00828.0091007530300
2017-03-13820.00826.00820.00825.0056004612800
2017-03-10820.00826.00814.00823.002160017715800
2017-03-09812.00813.00811.00812.001970015989200
2017-03-08813.00814.00811.00811.002140017374600
2017-03-07818.00818.00812.00815.002070016859700
2017-03-06820.00822.00818.00818.00104008524800
2017-03-03828.00828.00822.00823.001260010386700
2017-03-02833.00833.00821.00826.002750022741200
2017-03-01835.00836.00830.00833.002380019820700
2017-02-28844.00844.00836.00837.001630013690800
2017-02-27844.00844.00838.00840.001350011341300
2017-02-24850.00850.00840.00844.004280036278000
2017-02-23853.00856.00852.00853.005830049774200
2017-02-22855.00855.00852.00853.004100034997400
2017-02-21855.00857.00853.00855.002050017533100
2017-02-20854.00858.00852.00857.002080017769900
2017-02-17855.00855.00853.00853.001280010930000
2017-02-16854.00857.00852.00853.001240010584300
2017-02-15862.00862.00854.00854.002640022672800
2017-02-14855.00859.00854.00855.004430037883000
2017-02-13855.00858.00854.00855.001800015383200
2017-02-10854.00860.00853.00855.00110009411100
2017-02-09855.00855.00854.00854.00104008886600
2017-02-08855.00855.00853.00855.0091007778200
2017-02-07856.00856.00853.00855.001180010093000
2017-02-06865.00865.00853.00855.001600013766600
2017-02-03863.00863.00852.00853.0085007278000
2017-02-02860.00860.00851.00855.001430012219700
2017-02-01855.00863.00853.00857.00110009415900
2017-01-31863.00863.00855.00857.001340011519900
2017-01-30850.00862.00850.00861.001590013555800
2017-01-27865.00867.00860.00862.001390011997800
2017-01-26864.00868.00862.00865.0084007263000
2017-01-25866.00868.00862.00864.0082007088500
2017-01-24868.00868.00862.00866.0039003373300
2017-01-23867.00867.00862.00864.0049004236200
2017-01-20865.00867.00857.00866.0046003969900
2017-01-19857.00865.00857.00863.0060005163600
2017-01-18864.00864.00855.00857.00115009870200
2017-01-17872.00872.00862.00865.00115009957500
2017-01-16873.00874.00870.00870.001460012724500
2017-01-13870.00875.00870.00872.00113009858000
2017-01-12879.00881.00870.00870.001330011638200
2017-01-11875.00879.00875.00878.00104009112900
2017-01-10873.00878.00873.00876.001380012074400
2017-01-06872.00876.00865.00868.001830015936900
2017-01-05879.00881.00857.00876.002720023811100
2017-01-04851.00864.00851.00864.002640022726200
2016-12-30844.00851.00844.00851.00116009823500
2016-12-29843.00848.00841.00847.001390011743300
2016-12-28838.00862.00838.00842.002150018257100
2016-12-27854.00854.00836.00838.002910024522800
2016-12-26850.00856.00849.00854.003840032738700
2016-12-22850.00868.00845.00848.003850032830600
2016-12-21847.00849.00843.00847.003190027014500
2016-12-20847.00848.00840.00846.001560013167700
2016-12-19846.00849.00838.00845.002650022321400
2016-12-16838.00847.00830.00835.003380028276500
2016-12-15845.00855.00830.00837.004710039557600
2016-12-14840.00848.00835.00848.003510029584200
2016-12-13830.00840.00830.00839.002850023845200
2016-12-12828.00837.00827.00829.002640021935200
2016-12-09832.00838.00827.00829.003670030551200
2016-12-08834.00835.00830.00834.002070017247300
2016-12-07826.00835.00824.00834.002400019926500

   ※ 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