[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 
2016-12-09832.00838.00827.00829.003670030551200
2016-12-08834.00835.00830.00834.002070017247300
2016-12-07826.00835.00824.00834.002400019926500
2016-12-06829.00830.00821.00822.002380019623800
2016-12-05830.00830.00825.00827.00113009339800
2016-12-02828.00830.00825.00828.0089007366200
2016-12-01831.00831.00825.00826.001470012174900
2016-11-30826.00829.00825.00828.00120009925800
2016-11-29830.00830.00825.00829.002200018208500
2016-11-28820.00824.00817.00823.002000016412900
2016-11-25810.00815.00810.00815.002330018944600
2016-11-24807.00808.00804.00808.002980024021400
2016-11-22805.00807.00801.00804.001890015203900
2016-11-21801.00809.00801.00806.001340010777700
2016-11-18801.00803.00798.00800.001830014636300
2016-11-17804.00804.00795.00797.002890023077300
2016-11-16807.00808.00800.00800.003040024438100
2016-11-15803.00804.00801.00801.0063005051700
2016-11-14804.00805.00800.00803.002140017185900
2016-11-11800.00806.00798.00804.00116009299800
2016-11-10800.00802.00793.00799.001740013896600
2016-11-09803.00804.00790.00790.002400019123500
2016-11-08803.00807.00802.00804.0041003297400
2016-11-07802.00804.00800.00803.0095007614800
2016-11-04808.00808.00800.00801.00107008576200
2016-11-02802.00803.00800.00802.001730013859100
2016-11-01804.00805.00802.00804.0087006992700
2016-10-31808.00815.00800.00804.002380019188200
2016-10-28806.00807.00802.00807.001570012633900
2016-10-27806.00806.00804.00804.0064005149000
2016-10-26806.00806.00801.00804.00115009239200
2016-10-25806.00806.00801.00804.00119009559500
2016-10-24805.00806.00800.00803.00101008109500
2016-10-21805.00805.00801.00804.0061004899200
2016-10-20800.00805.00798.00802.001260010096600
2016-10-19797.00803.00797.00799.0063005032800
2016-10-18800.00803.00798.00798.0096007673100
2016-10-17802.00804.00796.00800.001570012550800
2016-10-14805.00806.00802.00802.0091007308900
2016-10-13807.00808.00802.00805.001660013360300
2016-10-12815.00817.00807.00807.0079006406600
2016-10-11813.00818.00813.00815.0035002851500
2016-10-07813.00813.00810.00812.0028002272400
2016-10-06819.00819.00810.00812.001500012195700
2016-10-05812.00819.00812.00814.00109008890200
2016-10-04814.00814.00807.00810.00122009889800
2016-10-03818.00820.00801.00807.00106008582200
2016-09-30823.00823.00810.00816.0095007745300
2016-09-29827.00827.00809.00819.001890015392100
2016-09-28822.00825.00812.00812.0099008085600
2016-09-27820.00823.00810.00823.001360011114100
2016-09-26827.00829.00824.00824.0056004626900
2016-09-23816.00830.00816.00825.00118009710300
2016-09-21811.00822.00802.00821.001530012458000
2016-09-20815.00815.00809.00811.00120009757200
2016-09-16807.00815.00807.00812.0046003732100
2016-09-15810.00811.00807.00809.0079006392500
2016-09-14818.00818.00810.00810.001520012362100
2016-09-13820.00823.00812.00813.001350011016000
2016-09-12805.00820.00803.00820.003070024873700
2016-09-09809.00810.00803.00803.001890015245900
2016-09-08806.00806.00798.00799.00118009441500
2016-09-07803.00806.00800.00800.002260018139300
2016-09-06797.00804.00794.00803.00101008063900
2016-09-05805.00805.00786.00797.003630028876200
2016-09-02815.00818.00801.00808.002150017332100
2016-09-01814.00815.00809.00815.00118009580200
2016-08-31819.00819.00808.00814.002760022407300
2016-08-30848.00850.00808.00817.004590037925200
2016-08-29875.00875.00851.00851.006140053025900
2016-08-26905.00905.00897.00899.003610032479300
2016-08-25907.00909.00901.00906.002370021449900
2016-08-24931.00931.00902.00910.002120019516100
2016-08-23900.00909.00897.00901.001760015873200
2016-08-22912.00912.00896.00899.002780025050300
2016-08-19903.00906.00898.00902.002750024763500
2016-08-18918.00922.00907.00907.002170019832900
2016-08-17925.00931.00918.00922.001840016959500
2016-08-16932.00937.00927.00927.001300012095600
2016-08-15928.00934.00928.00931.0048004471600
2016-08-12925.00933.00924.00927.00107009918100
2016-08-10940.00940.00924.00925.001210011254700
2016-08-09926.00930.00926.00926.0063005841700
2016-08-08926.00932.00925.00929.002000018546900
2016-08-05940.00940.00925.00928.001800016840200
2016-08-04930.00947.00929.00942.001230011526400
2016-08-03930.00938.00926.00928.001510014045200
2016-08-02927.00940.00927.00931.001560014492800
2016-08-01927.00931.00927.00927.0050004641300
2016-07-29941.00941.00926.00931.001910017861500
2016-07-28922.00941.00921.00932.0068006312300
2016-07-27922.00926.00920.00922.0071006547700
2016-07-26921.00923.00921.00921.0055005071300
2016-07-25917.00935.00916.00924.0058005348700
2016-07-22918.00923.00916.00917.0059005418400
2016-07-21918.00923.00915.00921.001150010557000
2016-07-20922.00923.00910.00919.0089008158700
2016-07-19925.00925.00915.00922.0066006071200
2016-07-15913.00917.00913.00916.0053004847800
2016-07-14925.00928.00911.00913.001310012034000
2016-07-13937.00938.00926.00931.0031002890400
2016-07-12923.00937.00922.00922.0051004725900
2016-07-11913.00920.00913.00915.0049004486300
2016-07-08923.00925.00910.00910.0047004300400
2016-07-07915.00916.00910.00910.0035003193500
2016-07-06923.00923.00914.00918.0061005593800
2016-07-05910.00922.00910.00915.0055005037600
2016-07-04961.00961.00902.00910.002320021268000
2016-07-01944.00953.00941.00943.0064006049300
2016-06-30970.00976.00922.00938.001740016679400
2016-06-29912.00942.00910.00940.001120010324900
2016-06-28925.00938.00912.00912.0077007082500
2016-06-27905.00925.00905.00910.0083007559200
2016-06-24954.00954.00899.00901.001640014999200
2016-06-23944.00944.00920.00927.00100009263300
2016-06-22966.00966.00923.00930.002160020248800
2016-06-21962.00969.00960.00969.0037003564600
2016-06-20960.00979.00960.00961.0042004049700
2016-06-17962.00970.00962.00964.0015001447100
2016-06-16975.00985.00961.00961.0073007065000
2016-06-15971.00980.00971.00975.0022002146500
2016-06-14973.00989.00971.00974.0041003999800
2016-06-13980.00983.00973.00973.0046004492400
2016-06-101002.001002.00980.00982.0094009379000
2016-06-09988.00988.00981.00982.0024002361500
2016-06-08986.00987.00976.00981.0034003336100
2016-06-07996.00996.00969.00971.002420023729600
2016-06-061010.001010.00996.00996.001630016297800
2016-06-031010.001018.001010.001015.0031003137600
2016-06-021002.001011.001001.001001.0056005625800
2016-06-011010.001011.001001.001001.001360013685700
2016-05-311005.001019.001002.001010.001370013815400
2016-05-301010.001013.001008.001013.0055005558700
2016-05-271010.001020.001009.001013.0069006981300
2016-05-261012.001020.001010.001015.0018001824900
2016-05-251017.001020.001000.001012.0047004751100
2016-05-241004.001018.001004.001012.0051005153400
2016-05-231010.001010.00998.001004.0038003810200
2016-05-201010.001013.001010.001010.0068006871000
2016-05-191010.001012.001008.001010.0066006668000
2016-05-181014.001015.001009.001012.0024002427900
2016-05-171015.001016.001010.001016.0034003445100
2016-05-161018.001018.001010.001011.00900912700
2016-05-131016.001016.001009.001010.0036003640700
2016-05-121010.001013.001009.001010.0030003031100
2016-05-111019.001019.001007.001014.0023002325700
2016-05-101010.001020.001004.001015.0057005780900
2016-05-09999.001011.00999.001006.0036003611200
2016-05-06995.001011.00995.001006.001170011758900
2016-05-021005.001014.00997.001006.0098009868600
2016-04-281011.001016.001005.001013.001070010814400
2016-04-271010.001015.001010.001015.0058005869000
2016-04-261010.001014.001008.001012.0075007581100
2016-04-251015.001015.001007.001010.001030010406600
2016-04-221010.001015.001002.001014.0095009603000
2016-04-211005.001012.001002.001007.001250012574600
2016-04-201005.001009.001005.001005.001120011263700
2016-04-191008.001008.001000.001004.0062006219500
2016-04-181000.001006.00996.001000.0059005901100
2016-04-151010.001010.001000.001005.0027002715200
2016-04-141000.001010.00996.001010.0082008231000
2016-04-131000.001000.00980.00988.0068006716800
2016-04-12998.00999.00983.00986.0071007055200
2016-04-11999.00999.00980.00989.0082008151000
2016-04-08992.00995.00973.00981.0089008779500
2016-04-07994.00995.00972.00984.001110010939000
2016-04-06975.00982.00971.00975.0032003123600
2016-04-05995.00995.00968.00969.0039003811000
2016-04-04983.00997.00971.00996.0058005736500
2016-04-01983.00989.00967.00968.0087008485600
2016-03-311000.001000.00986.00987.0042004178400
2016-03-30994.00999.00990.00997.0066006574000
2016-03-29996.00999.00979.00994.0049004865100
2016-03-28976.00992.00976.00980.0024002354800
2016-03-25973.00981.00972.00975.0060005848600
2016-03-24982.00983.00971.00974.0065006350900
2016-03-23983.00994.00982.00982.0087008566400
2016-03-22997.00998.00987.00998.0055005474700
2016-03-18990.00994.00985.00989.0069006827600
2016-03-17990.00996.00986.00990.0060005939200
2016-03-16994.00996.00990.00990.0046004559300
2016-03-15996.00996.00990.00994.0061006063300
2016-03-14990.00997.00989.00994.0063006262300
2016-03-11970.00992.00970.00982.0094009167800
2016-03-10974.00987.00970.00976.0035003418800
2016-03-09964.00978.00964.00970.0036003500500
2016-03-08976.00978.00963.00969.0072006984900
2016-03-07990.00991.00985.00985.0028002763600
2016-03-04985.00993.00985.00990.0033003260900
2016-03-03982.00989.00980.00989.0026002561200
2016-03-02962.00989.00962.00982.0065006391400
2016-03-01968.00973.00960.00960.0074007133800
2016-02-29998.00998.00965.00966.001370013396000
2016-02-26974.00990.00974.00986.001660016324200
2016-02-25967.00983.00967.00973.001920018662400
2016-02-24998.001005.00989.00993.002700026909000
2016-02-231011.001011.001001.001005.0096009676800
2016-02-221003.001010.001003.001006.002750027611100
2016-02-191005.001015.001000.001002.0058005825800
2016-02-181012.001014.001000.001014.001080010908600
2016-02-171019.001019.00990.00998.0036003603200
2016-02-16983.001012.00983.00997.0052005196200
2016-02-15979.001009.00972.00998.001080010732900
2016-02-12925.00973.00920.00942.002010018893700
2016-02-101011.001026.001000.001000.001120011281400
2016-02-091021.001026.001010.001010.0078007908200
2016-02-081026.001035.001021.001031.0054005556600
2016-02-051030.001034.001022.001029.0039004010400
2016-02-041060.001060.001042.001043.0020002092200
2016-02-031065.001065.001045.001048.0069007275800
2016-02-021059.001067.001059.001067.0053005626300
2016-02-011041.001057.001041.001055.0067007037400
2016-01-291039.001039.001021.001039.0052005385500
2016-01-281021.001030.001021.001028.0064006567300
2016-01-271028.001030.001016.001021.0072007375500
2016-01-261012.001019.001003.001005.0039003940800
2016-01-251012.001024.001006.001022.0075007608000
2016-01-22967.001003.00965.001003.0061006033900
2016-01-21997.001001.00952.00952.001990019609300
2016-01-201001.001008.00998.00999.0085008503800
2016-01-191011.001011.001000.001000.0054005422500
2016-01-181000.001007.00999.001002.0079007907100
2016-01-151004.001011.001004.001008.0041004127000
2016-01-141022.001022.001000.001001.0077007761600
2016-01-131002.001019.001002.001011.0032003232400
2016-01-121020.001022.001000.001000.001360013700800
2016-01-081050.001080.001012.001012.003530036351400
2016-01-071089.001090.001054.001057.0067007106800
2016-01-061073.001080.001051.001064.0036003829500
2016-01-051056.001087.001056.001066.0041004385900
2016-01-041083.001106.001070.001072.001670018188800
2015-12-301100.001100.001079.001082.0074008083900
2015-12-291058.001073.001039.001070.00980010355700
2015-12-281112.001112.001063.001063.0066007170600
2015-12-251050.001069.001046.001052.0080008428500
2015-12-241050.001071.001045.001050.0066006967800
2015-12-221056.001071.001034.001044.001280013450500
2015-12-211076.001076.001052.001055.0094009947900
2015-12-181080.001093.001063.001068.00990010696400
2015-12-171070.001092.001060.001067.001260013475100
2015-12-161079.001099.001058.001077.001100011847700
2015-12-151136.001138.001078.001079.001140012787100
2015-12-141076.001089.001062.001076.0071007626200
2015-12-111090.001099.001088.001090.001030011233100
2015-12-101104.001110.001092.001093.0085009326800
2015-12-091123.001123.001092.001106.0053005865200
2015-12-081120.001125.001120.001121.0061006838900
2015-12-071122.001126.001121.001122.0037004158600
2015-12-041122.001128.001120.001124.0039004381000
2015-12-031122.001148.001122.001131.0073008290200

   ※ 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