[7561 東証1部] ハークスレイ 日足 時系列データ

[7561 東証1部] ハークスレイ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-051005.001011.001001.001009.001640016517800
2016-12-021004.001004.00999.001003.0060006008900
2016-12-01998.001005.00994.001004.001660016612800
2016-11-30998.001007.00996.00999.001380013812800
2016-11-29995.00999.00991.00999.001050010457800
2016-11-28988.00995.00987.00995.001500014862600
2016-11-25979.00989.00978.00985.001390013658800
2016-11-24979.00979.00971.00978.0090008785000
2016-11-22970.00974.00969.00970.0098009515000
2016-11-21961.00969.00960.00968.001580015264300
2016-11-18959.00962.00953.00959.0087008327400
2016-11-17957.00958.00953.00954.0069006597300
2016-11-16954.00960.00954.00957.0042004017300
2016-11-15959.00959.00951.00952.0079007537400
2016-11-14942.00965.00942.00958.001670015945000
2016-11-11955.00959.00947.00947.0099009409000
2016-11-10948.00955.00944.00950.001400013291500
2016-11-09955.00955.00929.00931.001720016101600
2016-11-08950.00950.00944.00946.0046004354500
2016-11-07946.00954.00943.00950.0077007302700
2016-11-04941.00949.00941.00946.001250011790500
2016-11-02962.00963.00950.00954.001330012702300
2016-11-01970.00970.00963.00966.001820017603200
2016-10-31955.00964.00955.00963.001870017949300
2016-10-28950.00955.00949.00954.003580034120200
2016-10-27950.00954.00946.00954.001380013119400
2016-10-26945.00955.00943.00954.002460023332900
2016-10-25938.00940.00936.00940.001810016980000
2016-10-24937.00938.00934.00938.001190011140200
2016-10-21934.00937.00933.00936.0071006637800
2016-10-20933.00935.00930.00932.00106009887600
2016-10-19933.00935.00930.00932.001170010908400
2016-10-18934.00935.00930.00933.0097009047300
2016-10-17932.00938.00931.00933.0073006813900
2016-10-14927.00935.00926.00932.0050004655600
2016-10-13938.00938.00926.00931.0080007444700
2016-10-12927.00934.00927.00928.00100009291200
2016-10-11929.00938.00927.00930.001250011624900
2016-10-07934.00934.00928.00930.001110010331400
2016-10-06939.00939.00934.00935.0092008613500
2016-10-05937.00938.00932.00937.0086008044500
2016-10-04937.00937.00930.00935.0060005604500
2016-10-03938.00938.00924.00930.0067006241900
2016-09-30938.00938.00930.00931.0073006806100
2016-09-29934.00941.00934.00941.0058005441300
2016-09-28940.00945.00931.00945.0095008909600
2016-09-27951.00959.00942.00955.002220021080000
2016-09-26945.00970.00944.00950.001230011691800
2016-09-23935.00945.00932.00945.001210011364300
2016-09-21925.00935.00923.00935.0082007616600
2016-09-20926.00940.00925.00925.001600014860900
2016-09-16928.00934.00927.00929.0054005020500
2016-09-15935.00935.00926.00928.0044004084200
2016-09-14939.00939.00930.00931.0059005514700
2016-09-13932.00934.00928.00930.0044004095700
2016-09-12940.00940.00930.00934.0092008590100
2016-09-09932.00938.00932.00933.001320012318800
2016-09-08939.00949.00937.00943.00105009900900
2016-09-07933.00939.00931.00936.0092008606400
2016-09-06929.00937.00929.00933.0075006988900
2016-09-05925.00929.00922.00925.0077007123100
2016-09-02907.00919.00907.00916.0050004565200
2016-09-01914.00914.00906.00907.001240011290900
2016-08-31905.00914.00905.00914.0064005815900
2016-08-30905.00908.00901.00905.001320011928700
2016-08-29908.00911.00905.00906.00107009700900
2016-08-26906.00908.00904.00904.001560014126800
2016-08-25908.00911.00905.00908.001600014508700
2016-08-24919.00919.00906.00908.0092008361100
2016-08-23913.00913.00906.00906.0098008902700
2016-08-22908.00917.00908.00909.00100009112300
2016-08-19907.00911.00906.00908.001400012711200
2016-08-18910.00917.00908.00908.00102009292100
2016-08-17922.00924.00910.00917.001520013937100
2016-08-16934.00935.00922.00924.001560014485300
2016-08-15932.00955.00932.00934.0076007107500
2016-08-12933.00940.00931.00936.0083007753400
2016-08-10945.00945.00931.00931.001260011827300
2016-08-09940.00960.00938.00945.0039003688100
2016-08-08936.00954.00934.00935.001180011089800
2016-08-05944.00947.00934.00936.001090010236900
2016-08-04950.00951.00936.00944.001400013214600
2016-08-03952.00960.00950.00950.0064006100200
2016-08-02964.00964.00956.00958.0039003737900
2016-08-01957.00966.00955.00959.0081007763600
2016-07-29958.00969.00955.00956.0046004412400
2016-07-28956.00965.00952.00962.0055005264900
2016-07-27959.00965.00955.00964.0078007492200
2016-07-26963.00974.00954.00959.0081007795200
2016-07-25978.00978.00968.00971.0046004472600
2016-07-22970.00975.00962.00967.0079007643800
2016-07-21973.00982.00970.00972.0037003606200
2016-07-20973.00976.00951.00973.0080007726500
2016-07-19977.00986.00976.00981.0066006471300
2016-07-15985.00987.00973.00983.0081007945900
2016-07-14980.00989.00971.00973.0067006546800
2016-07-13987.00987.00972.00976.0088008605000
2016-07-12980.00982.00968.00969.001240012075200
2016-07-11959.00975.00959.00968.0069006666900
2016-07-08960.00965.00958.00958.0051004901000
2016-07-07970.00977.00960.00960.0070006779600
2016-07-06977.00977.00960.00963.001130010924600
2016-07-05965.00980.00961.00978.001230011982000
2016-07-04959.00967.00955.00960.0072006922200
2016-07-01950.00957.00950.00957.0062005914900
2016-06-30963.00963.00949.00949.0073006968900
2016-06-29946.00957.00946.00957.0062005905900
2016-06-28946.00960.00933.00946.00105009954600
2016-06-27923.00953.00923.00946.001410013247900
2016-06-24964.00969.00906.00921.002930027240700
2016-06-23956.00958.00948.00954.0096009152400
2016-06-22964.00964.00955.00959.0059005658200
2016-06-21957.00968.00951.00959.0054005166300
2016-06-20940.00959.00940.00957.0043004092900
2016-06-17946.00951.00936.00937.002000018861300
2016-06-16960.00963.00920.00931.002530023837900
2016-06-15957.00974.00957.00958.0071006838700
2016-06-14971.00971.00958.00962.002090020156300
2016-06-13984.00984.00968.00971.001550015124500
2016-06-10990.00990.00981.00986.002250022188700
2016-06-09996.00997.00988.00991.002020020014000
2016-06-081000.001003.00990.00997.002680026672800
2016-06-071007.001009.00994.00997.003480034812500
2016-06-061025.001025.001003.001008.003000030361200
2016-06-031033.001034.001030.001034.0066006813400
2016-06-021032.001036.001032.001033.0088009094300
2016-06-011033.001045.001032.001039.0060006221900
2016-05-311038.001050.001033.001035.002240023320900
2016-05-301040.001045.001032.001037.001060010996700
2016-05-271040.001047.001036.001038.0033003436900
2016-05-261045.001045.001040.001040.0010001041900
2016-05-251044.001050.001034.001036.0070007296100
2016-05-241035.001041.001032.001038.0060006211200
2016-05-231045.001050.001032.001034.0095009846600
2016-05-201039.001046.001037.001046.0049005101700
2016-05-191054.001054.001036.001037.00970010123700
2016-05-181050.001059.001047.001054.0074007795600
2016-05-171052.001064.001041.001063.0087009171900
2016-05-161033.001061.001033.001059.001240013014700
2016-05-131032.001039.001027.001028.0085008761800
2016-05-121033.001044.001033.001039.0039004041800
2016-05-111048.001048.001033.001037.0077008008600
2016-05-101040.001049.001026.001038.001430014833600
2016-05-091030.001048.001029.001036.0033003417500
2016-05-061033.001035.001025.001027.001640016899500
2016-05-021045.001049.001027.001033.001700017636100
2016-04-281066.001066.001045.001049.001480015588300
2016-04-271070.001070.001045.001053.003410035926000
2016-04-261069.001075.001067.001072.0071007599000
2016-04-251077.001085.001073.001074.001130012186400
2016-04-221064.001077.001064.001075.00940010054100
2016-04-211060.001074.001060.001063.001060011304500
2016-04-201056.001066.001055.001056.0072007618500
2016-04-191055.001055.001033.001054.00990010373500
2016-04-181051.001052.001039.001046.001010010565800
2016-04-151044.001060.001041.001054.0063006615800
2016-04-141055.001061.001041.001060.001170012327000
2016-04-131041.001045.001030.001039.001370014226100
2016-04-121035.001039.001029.001034.0067006929500
2016-04-111037.001037.001020.001031.0074007602300
2016-04-081029.001048.001018.001037.001500015490300
2016-04-071038.001046.001035.001038.0077008000600
2016-04-061047.001057.001029.001041.0092009586200
2016-04-051066.001070.001046.001047.001640017279500
2016-04-041073.001074.001066.001070.002290024492600
2016-04-011092.001096.001072.001082.003050033039200
2016-03-311118.001122.001090.001090.002060022805000
2016-03-301132.001140.001106.001123.001580017746100
2016-03-291119.001143.001115.001140.001710019320900
2016-03-281164.001164.001129.001146.004240048753700
2016-03-251167.001180.001166.001169.001670019530300
2016-03-241171.001180.001155.001167.002090024384700
2016-03-231150.001182.001126.001171.006370074057600
2016-03-221075.001098.001075.001098.002730029748100
2016-03-181075.001075.001060.001062.001570016736600
2016-03-171076.001084.001074.001074.0081008733100
2016-03-161080.001084.001073.001073.001460015737300
2016-03-151081.001090.001070.001077.003510037839600
2016-03-141066.001089.001056.001072.002050021949700
2016-03-111044.001054.001042.001044.002850029850500
2016-03-101050.001053.001043.001044.003710038819100
2016-03-091050.001054.001046.001046.0094009863500
2016-03-081060.001064.001051.001052.001630017203900
2016-03-071065.001083.001058.001060.003650038788500
2016-03-041045.001068.001045.001060.0088009306800
2016-03-031037.001050.001037.001044.001150012003500
2016-03-021041.001048.001032.001037.001770018388700
2016-03-011035.001067.001030.001032.001340013929400
2016-02-291062.001065.001037.001037.001050011018400
2016-02-261046.001059.001043.001047.0091009546000
2016-02-251055.001055.001036.001040.001230012832800
2016-02-241032.001058.001032.001035.001090011376300
2016-02-231065.001065.001035.001035.0081008489100
2016-02-221055.001065.001040.001051.001230012933800
2016-02-191075.001094.001058.001058.00990010583200
2016-02-181080.001096.001079.001087.0092009982900
2016-02-171061.001080.001045.001062.00990010506800
2016-02-161055.001080.001055.001067.0088009416300
2016-02-151065.001076.001030.001061.00990010478200
2016-02-121054.001071.001003.001005.002320023871000
2016-02-101120.001129.001079.001084.002090023110500
2016-02-091120.001120.001069.001079.001170012742600
2016-02-081122.001153.001120.001134.001080012246200
2016-02-051150.001151.001130.001132.00930010578500
2016-02-041160.001163.001150.001152.0065007504200
2016-02-031181.001181.001150.001164.0075008744400
2016-02-021202.001202.001187.001196.0055006574500
2016-02-011224.001224.001183.001199.001410016924200
2016-01-291200.001206.001154.001194.002280026705100
2016-01-281199.001200.001184.001193.0055006566200
2016-01-271190.001198.001187.001197.0064007634900
2016-01-261199.001199.001160.001178.001110013154100
2016-01-251187.001210.001187.001199.001660019848700
2016-01-221148.001160.001125.001156.002140024481700
2016-01-211145.001170.001119.001119.001660018965100
2016-01-201218.001236.001170.001175.001210014465000
2016-01-191213.001229.001155.001194.001490017855700
2016-01-181215.001245.001210.001226.0076009298300
2016-01-151288.001288.001250.001253.0045005654000
2016-01-141254.001300.001248.001258.001000012573500
2016-01-131276.001296.001255.001278.001020012993800
2016-01-121321.001326.001260.001266.001780022940300
2016-01-081333.001349.001320.001321.001090014518900
2016-01-071350.001361.001328.001333.001000013429200
2016-01-061408.001408.001360.001370.001060014598300
2016-01-051402.001405.001380.001393.001720023999800
2016-01-041440.001444.001410.001417.00900012833400
2015-12-301420.001444.001420.001433.00780011160700
2015-12-291405.001437.001405.001423.00950013495800
2015-12-281429.001429.001386.001423.00910012876600
2015-12-251425.001425.001401.001408.00790011142700
2015-12-241426.001454.001407.001417.001680023971000
2015-12-221448.001450.001401.001426.001840026306800
2015-12-211458.001463.001431.001456.001630023620700
2015-12-181477.001496.001461.001471.002800041368900
2015-12-171444.001498.001438.001488.003120046210300
2015-12-161449.001464.001426.001433.003560051497800
2015-12-151480.001481.001424.001425.003060044429300
2015-12-141474.001486.001463.001480.003110045867600
2015-12-111535.001542.001473.001489.004270064483500
2015-12-101551.001585.001530.001536.003730057853600
2015-12-091625.001625.001540.001553.0063800100561400
2015-12-081681.001700.001613.001616.0087100143687000
2015-12-071695.001736.001695.001700.0094300161282300
2015-12-041575.001687.001557.001687.00107500176840000
2015-12-031512.001601.001510.001579.006290098161800
2015-12-021466.001518.001466.001516.003740056121400
2015-12-011422.001466.001401.001466.002610037605800
2015-11-301373.001445.001363.001441.003730053261800
2015-11-271395.001395.001375.001378.001320018255400

   ※ 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