[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 
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
2016-04-21957.00965.00953.00964.002640025365600
2016-04-20958.00960.00946.00950.002350022383300
2016-04-19951.00955.00936.00944.002850026861000
2016-04-18927.00936.00927.00930.002000018627500
2016-04-15966.00972.00950.00956.002230021405400
2016-04-14954.00968.00952.00965.002900027868500
2016-04-13932.00947.00928.00943.003730035060500
2016-04-12920.00938.00918.00928.006360059130700
2016-04-11924.00930.00908.00914.004670042806800
2016-04-08910.00943.00910.00931.004290039733100
2016-04-07934.00948.00918.00924.003600033458000
2016-04-06937.00949.00926.00932.005370050255200
2016-04-05984.00994.00942.00943.006580063168300
2016-04-04989.001015.00986.00995.008560085315800
2016-04-011023.001029.00980.00981.008500084830300
2016-03-311024.001044.001010.001022.006950071595500
2016-03-301010.001043.001010.001027.008910091758200
2016-03-291031.001033.001007.001009.00147800150238500
2016-03-281019.001061.001019.001061.00233800243088200
2016-03-251026.001028.001011.001016.008190083478100
2016-03-241042.001045.001024.001027.0097200100640400
2016-03-231049.001063.001046.001046.007090074579400
2016-03-221023.001064.001023.001049.008690091080300
2016-03-181020.001038.001006.001008.00120700123273300
2016-03-171029.001044.001021.001023.004890050421700
2016-03-161026.001041.001022.001022.003320034153000
2016-03-151027.001041.001023.001029.003240033435900
2016-03-141032.001041.001023.001029.004120042526600
2016-03-111021.001030.001007.001018.007940080849800
2016-03-10999.001029.00989.001021.008330084480300
2016-03-09963.001005.00951.001001.00113500111572500
2016-03-08970.00979.00946.00965.005940057260400
2016-03-07950.00980.00950.00969.008330080705900
2016-03-04922.00948.00919.00946.007390069191400
2016-03-03921.00935.00921.00935.006540060805800
2016-03-02932.00940.00924.00927.006410059702800
2016-03-01915.00930.00907.00921.004870044727800
2016-02-29945.00948.00918.00923.006750062958200
2016-02-26924.00935.00920.00930.005190048190600
2016-02-25914.00916.00900.00913.005480049874100
2016-02-24888.00915.00886.00899.006290056524100
2016-02-23935.00935.00887.00888.009770087746100
2016-02-22913.00936.00913.00931.004920045587000
2016-02-19922.00929.00910.00923.004980045824500
2016-02-18925.00945.00918.00937.004350040569100
2016-02-17925.00928.00885.00899.008830079940400
2016-02-16894.00953.00894.00936.009420087872400
2016-02-15881.00898.00880.00891.006090054232000
2016-02-12859.00897.00852.00852.00125100108803100
2016-02-10935.00949.00873.00900.00216900195203200
2016-02-091004.001006.00970.00970.007280071872500
2016-02-081001.001038.001000.001030.003160032208400
2016-02-051013.001029.001001.001020.003490035377100
2016-02-041033.001058.001020.001023.003540036435200
2016-02-031051.001069.001033.001052.005250055129800
2016-02-021060.001078.001052.001054.003880041191600
2016-02-011070.001084.001043.001082.005540059461500
2016-01-291039.001069.001026.001063.005330055902700
2016-01-281036.001038.001024.001029.004100042265800
2016-01-271033.001049.001028.001047.003370035011200
2016-01-261030.001032.001010.001012.003700037664100
2016-01-251048.001056.001021.001047.004740049458500
2016-01-22998.001018.00995.001018.005800058336800
2016-01-211005.001030.00961.00968.00134500134234600
2016-01-201040.001040.001013.001015.005860059989600
2016-01-191022.001048.001018.001025.004450045802800
2016-01-181023.001039.001006.001034.006800069629100
2016-01-151066.001080.001044.001047.008280087998800
2016-01-141075.001081.001044.001065.007750082025900
2016-01-131109.001130.001084.001090.00103600114385400
2016-01-121113.001122.001090.001090.006970076744700
2016-01-081110.001130.001096.001112.0098500109572100
2016-01-071122.001138.001108.001110.008720097593100
2016-01-061155.001162.001120.001124.007330083050500
2016-01-051150.001172.001144.001155.006680077337900
2016-01-041160.001183.001153.001156.004130048010300
2015-12-301163.001184.001163.001180.003040035747500
2015-12-291155.001166.001140.001163.004140047834900
2015-12-281115.001154.001115.001151.005960067962400
2015-12-251122.001125.001085.001086.00117500129481100
2015-12-241159.001159.001125.001129.007130081252700
2015-12-221166.001180.001159.001161.008100094393900
2015-12-211164.001166.001139.001154.008340096063100
2015-12-181182.001199.001165.001176.0091400107870500
2015-12-171197.001197.001175.001182.006550077510200
2015-12-161181.001196.001162.001174.005460064081900
2015-12-151186.001199.001165.001167.005440064269200
2015-12-141200.001200.001182.001186.005760068544000
2015-12-111201.001226.001201.001220.007240087836700
2015-12-101213.001225.001204.001222.007260088276500
2015-12-091240.001244.001225.001228.007720095221100
2015-12-081266.001266.001237.001242.007870098182400
2015-12-071260.001274.001255.001258.007850099342700
2015-12-041263.001263.001251.001260.004510056727000
2015-12-031276.001277.001262.001269.005120064931900
2015-12-021259.001278.001259.001276.0096500122647200

   ※ 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