[7552 東証1部] ハピネット 日足 時系列データ

[7552 東証1部] ハピネット (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281820.001839.001809.001837.00213200388973800
2017-04-271803.001823.001798.001819.00136800248213200
2017-04-261805.001813.001797.001803.00128400231933700
2017-04-251776.001802.001762.001796.00139600249500800
2017-04-241797.001807.001769.001797.00161700289818200
2017-04-211790.001790.001766.001779.0086500153849000
2017-04-201784.001794.001757.001771.00113300201212000
2017-04-191729.001790.001727.001787.00252100447012800
2017-04-181720.001755.001709.001735.00174400302019600
2017-04-171650.001729.001615.001720.00296500503247900
2017-04-141655.001680.001640.001648.00178900296629800
2017-04-131610.001654.001605.001645.00163000266865000
2017-04-121649.001659.001605.001630.00260000423761600
2017-04-111746.001748.001673.001683.00206700352358200
2017-04-101755.001774.001715.001759.00237800416236700
2017-04-071698.001749.001685.001739.00247100424960900
2017-04-061709.001718.001690.001700.00163200277780400
2017-04-051694.001730.001688.001721.00146700251058600
2017-04-041720.001737.001695.001699.00160900275991300
2017-04-031720.001739.001707.001720.00116300200756900
2017-03-311710.001752.001709.001723.00191500331939200
2017-03-301726.001746.001710.001710.00128900222333200
2017-03-291750.001750.001684.001734.00201900347806200
2017-03-281756.001779.001754.001769.00230500406332700
2017-03-271808.001808.001745.001746.00128400226665500
2017-03-241766.001815.001766.001810.00174700313300500
2017-03-231808.001810.001743.001766.00172900305897400
2017-03-221830.001853.001797.001802.00195700356236700
2017-03-211784.001878.001784.001864.00392400723703300
2017-03-171756.001786.001756.001778.00113000200526800
2017-03-161733.001786.001719.001779.00235000415411800
2017-03-151762.001762.001712.001722.00227700393942900
2017-03-141766.001808.001766.001771.00207800370627000
2017-03-131739.001770.001725.001766.00241300423253600
2017-03-101732.001750.001718.001744.00222400386484400
2017-03-091689.001730.001681.001723.00225800386929000
2017-03-081655.001700.001653.001692.00244500411912100
2017-03-071670.001682.001654.001655.00131700219602400
2017-03-061636.001683.001626.001664.00310900517220600
2017-03-031614.001654.001610.001641.00321700527890400
2017-03-021599.001627.001589.001614.00230400371854600
2017-03-011584.001598.001569.001594.00131400208394500
2017-02-281572.001591.001563.001578.00133800211629000
2017-02-271560.001576.001525.001571.00255800398024900
2017-02-241578.001640.001522.001576.007809001245578900
2017-02-231500.001513.001484.001512.00128300192491700
2017-02-221450.001519.001446.001510.00399300598716300
2017-02-211430.001448.001421.001442.0094500136001800
2017-02-201444.001465.001440.001458.00149300217326500
2017-02-171417.001457.001409.001428.00240100343706200
2017-02-161425.001434.001415.001421.0073100104129200
2017-02-151430.001434.001416.001421.00100700143468900
2017-02-141455.001455.001422.001425.00147100211079300
2017-02-131404.001464.001404.001456.00470500681410800
2017-02-101297.001398.001295.001398.00725600994105000
2017-02-091275.001292.001265.001280.0097900125368600
2017-02-081283.001288.001273.001280.005810074321300
2017-02-071287.001287.001277.001284.005110065567400
2017-02-061285.001299.001280.001296.006100078747000
2017-02-031274.001286.001271.001271.006350081013800
2017-02-021289.001294.001271.001272.005230067105200
2017-02-011277.001283.001270.001280.004560058284200
2017-01-311276.001297.001268.001287.006580084899100
2017-01-301281.001293.001275.001276.004750060856700
2017-01-271276.001286.001269.001278.0099500127183900
2017-01-261260.001286.001258.001282.0097300124355300
2017-01-251237.001268.001237.001250.00157200196717000
2017-01-241261.001268.001251.001256.006410080593100
2017-01-231269.001272.001261.001262.003870049010800
2017-01-201270.001281.001268.001270.007150091028400
2017-01-191259.001288.001259.001282.007410094776200
2017-01-181253.001268.001246.001262.0090600113637800
2017-01-171287.001288.001260.001260.0085400108312800
2017-01-161297.001307.001286.001287.005230067578700
2017-01-131302.001320.001299.001308.0085100111249000
2017-01-121314.001314.001297.001305.006800088692500
2017-01-111309.001317.001308.001314.003680048320800
2017-01-101311.001324.001307.001311.0085100111881900
2017-01-061310.001313.001299.001307.007310095425800
2017-01-051299.001321.001296.001316.00123600162095800
2017-01-041278.001300.001278.001298.0079600102947000
2016-12-301280.001292.001274.001278.004450056913000
2016-12-291299.001301.001279.001282.006000077190100
2016-12-281280.001311.001276.001310.00127600165870400
2016-12-271277.001285.001272.001273.007350093909100
2016-12-261283.001288.001275.001278.005850074972200
2016-12-221280.001282.001263.001277.0090100114684000
2016-12-211290.001295.001280.001285.007150092013000
2016-12-201290.001298.001281.001297.007670098825000
2016-12-191277.001299.001267.001294.00100300129142200
2016-12-161295.001297.001272.001286.00125900161614300
2016-12-151303.001304.001287.001303.0094400122430800
2016-12-141311.001311.001294.001300.0099700129922500
2016-12-131310.001310.001288.001309.0080800105100500
2016-12-121316.001331.001296.001306.00107600141022600
2016-12-091310.001314.001300.001310.0087000113800800
2016-12-081322.001323.001300.001313.0081500106862000
2016-12-071304.001311.001299.001308.0099300129640900
2016-12-061309.001310.001298.001304.0085300111299800
2016-12-051318.001318.001290.001301.00139000180552500
2016-12-021311.001323.001302.001312.00142400186661300
2016-12-011333.001351.001314.001321.00201700269081300
2016-11-301300.001334.001289.001319.00246500324884700
2016-11-291284.001294.001275.001293.00134900173466100
2016-11-281311.001320.001277.001296.00170600220448100
2016-11-251320.001368.001291.001307.00605500805907500
2016-11-241251.001336.001231.001331.0010218001327986500
2016-11-221187.001223.001183.001214.00238700288428300
2016-11-211189.001199.001180.001182.00160900191220900
2016-11-181188.001191.001174.001186.00160700190073700
2016-11-171178.001186.001167.001182.00164200193696400
2016-11-161159.001185.001158.001182.00267300314501400
2016-11-151139.001154.001127.001151.00129700148354300
2016-11-141106.001141.001106.001139.00207200234209400
2016-11-111108.001112.001097.001108.00139600154298000
2016-11-101109.001123.001096.001118.00175000194541100
2016-11-091096.001112.001034.001056.00305000325773100
2016-11-081110.001112.001094.001098.008430092928100
2016-11-071109.001119.001101.001110.008460093883800
2016-11-041081.001099.001081.001097.00123100134345100
2016-11-021110.001110.001075.001097.00180000196537100
2016-11-011118.001128.001111.001120.00143800161082200
2016-10-311123.001134.001104.001110.00148800165948400
2016-10-281115.001129.001111.001128.00227400255412000
2016-10-271102.001125.001101.001111.00146900163637500
2016-10-261100.001113.001093.001102.00141500156233700
2016-10-251092.001105.001086.001097.00111600122353200
2016-10-241077.001093.001072.001085.00122800133153700
2016-10-211098.001102.001070.001074.00193200208903800
2016-10-201075.001110.001071.001106.00357400392279600
2016-10-191069.001075.001063.001074.00195500209035400
2016-10-181063.001076.001056.001069.00146900156682000
2016-10-171070.001082.001058.001068.00160700171659400
2016-10-141069.001070.001056.001068.00106100112920500
2016-10-131073.001082.001060.001066.00124200132813400
2016-10-121068.001083.001064.001073.00127100136421400
2016-10-111077.001091.001071.001076.00155100167457800
2016-10-071071.001082.001070.001077.00118900127982200
2016-10-061075.001084.001060.001079.00168400181127300
2016-10-051068.001074.001063.001072.00167700179245900
2016-10-041059.001066.001047.001065.00229900243192100
2016-10-031075.001076.001045.001059.00237500251929100
2016-09-301064.001079.001054.001063.00178700190611700
2016-09-291060.001065.001053.001064.00202200214096100
2016-09-281057.001075.001045.001066.00158900168411400
2016-09-271054.001059.001034.001057.00184500193771000
2016-09-261055.001063.001048.001054.00165500174779400
2016-09-231059.001068.001042.001055.00217900230029700
2016-09-211021.001053.001016.001051.00255400265101100
2016-09-201028.001035.001007.001028.00548300559558100
2016-09-161029.001046.001018.001036.00286400296195800
2016-09-151018.001039.001011.001030.00196300201337000
2016-09-141028.001036.001013.001024.00254900261886400
2016-09-131032.001046.001022.001028.00274100282588700
2016-09-121010.001039.001010.001034.00489000501984700
2016-09-091050.001063.001021.001040.0013039001360124400
2016-09-081230.001255.001113.001120.0019177002274553500
2016-09-071121.001171.001105.001168.00511100582298100
2016-09-061107.001134.001101.001134.00199000222782000
2016-09-051100.001108.001082.001107.00186100204534500
2016-09-021124.001127.001080.001087.00395600434700800
2016-09-011137.001137.001111.001130.00342900385141800
2016-08-311140.001160.001108.001137.00491000553396700
2016-08-301085.001178.001076.001155.009847001124728000
2016-08-291060.001086.001057.001081.00422900452626100
2016-08-261066.001075.001041.001051.00875200922146700
2016-08-251064.001134.001064.001105.0018840002077118200
2016-08-241030.001032.001004.001016.00324500330597200
2016-08-231055.001065.001030.001031.00302700316051300
2016-08-221030.001072.001021.001046.00523100544565100
2016-08-191030.001040.001003.001028.00332000339312800
2016-08-181066.001074.001042.001045.00366000386001000
2016-08-171072.001094.001061.001073.00318500342079400
2016-08-161100.001106.001048.001058.00713300760264100
2016-08-151100.001114.001083.001103.00404400445530600
2016-08-121080.001103.001070.001082.00647800700481200
2016-08-101090.001128.001075.001080.0013318001448699200
2016-08-091188.001232.001170.001210.00719200870872700
2016-08-081178.001220.001167.001167.00292200347630900
2016-08-051245.001247.001175.001191.00555800673804400
2016-08-041220.001275.001190.001201.009119001121049000
2016-08-031110.001221.001104.001196.0014148001668608100
2016-08-021093.001287.001090.001132.0025930003062258400
2016-08-011068.001088.001050.001068.00615000656406000
2016-07-291076.001168.001075.001122.0017169001924693700
2016-07-281200.001214.001031.001084.0036975004147803700
2016-07-271438.001466.001300.001331.0026902003654318400
2016-07-261450.001500.001317.001446.0066731009462502200
2016-07-251470.001740.001295.001374.003376170052432888600
2016-07-221164.001505.001127.001505.00738000010202920500
2016-07-211330.001360.001164.001205.0036101004573875400
2016-07-201250.001390.001155.001242.0051362006433464700
2016-07-191181.001301.001120.001301.0015854001955272000
2016-07-151025.001100.00982.001001.00702100722191200
2016-07-14905.001042.00902.001010.00656800654382100
2016-07-13915.00933.00891.00898.00158500143805000
2016-07-12850.00913.00849.00910.00197600175017900
2016-07-11828.00844.00828.00838.005100042741700
2016-07-08848.00851.00822.00822.005240043520100
2016-07-07840.00852.00835.00852.004770040375400
2016-07-06848.00849.00825.00839.005970049826200
2016-07-05855.00858.00850.00857.002440020857800
2016-07-04861.00861.00850.00851.002990025523900
2016-07-01855.00871.00851.00858.003310028546100
2016-06-30871.00875.00843.00855.00120800102942300
2016-06-29875.00886.00864.00871.006910060540300
2016-06-28850.00881.00839.00873.00126600109975300
2016-06-27841.00865.00841.00860.009660082733600
2016-06-24879.00879.00813.00832.00179800152301200
2016-06-23818.00880.00818.00862.00222000189877400
2016-06-22817.00817.00808.00815.004770038779400
2016-06-21817.00821.00808.00820.002920023823100
2016-06-20812.00821.00808.00817.003290026822800
2016-06-17790.00812.00790.00812.009670077729200
2016-06-16806.00807.00782.00784.008010063461400
2016-06-15802.00820.00797.00807.006160049710300
2016-06-14819.00819.00801.00804.009020072957600
2016-06-13838.00838.00819.00819.0010720088762900
2016-06-10842.00847.00840.00843.005860049367700
2016-06-09852.00855.00839.00842.007890066644300
2016-06-08860.00860.00850.00852.004580039117900
2016-06-07853.00863.00850.00854.002910024900100
2016-06-06859.00859.00844.00851.0010250087097000
2016-06-03859.00869.00859.00867.004560039448700
2016-06-02872.00872.00856.00859.009770084352100
2016-06-01879.00883.00873.00874.006930060826200
2016-05-31870.00892.00867.00875.00308300270328900
2016-05-30871.00879.00868.00871.006650057992200
2016-05-27871.00873.00865.00869.006270054501200
2016-05-26874.00874.00865.00868.005600048682400
2016-05-25867.00873.00863.00868.006840059364100
2016-05-24878.00884.00860.00860.00120000104350500
2016-05-23880.00885.00873.00878.009070079729000
2016-05-20883.00883.00872.00878.007170062916700
2016-05-19892.00892.00880.00882.006060053584300
2016-05-18896.00900.00884.00892.005780051603600
2016-05-17895.00899.00873.00897.007520066657500
2016-05-16899.00909.00890.00895.008170073181000
2016-05-13901.00903.00883.00887.005880052346100
2016-05-12899.00915.00899.00906.003460031409800
2016-05-11912.00922.00903.00909.002910026476400
2016-05-10899.00915.00896.00898.004280038719600
2016-05-09904.00907.00893.00893.002150019315200
2016-05-06907.00930.00891.00894.003980035721400
2016-05-02900.00912.00896.00897.005130046193000
2016-04-28948.00952.00916.00921.005120048003500
2016-04-27950.00952.00940.00948.002560024278700
2016-04-26957.00963.00951.00951.002040019522100
2016-04-25979.00979.00956.00958.003700035761100
2016-04-22964.00977.00962.00976.002020019601400

   ※ 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