[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 
2017-03-27816.00830.00816.00822.001840015203200
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
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

   ※ 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