[7561 東証1部] ハークスレイ 日足 時系列データ (2012年)

[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 
2012-12-28656.00656.00653.00653.0079005171500
2012-12-27660.00660.00651.00655.00109007147200
2012-12-26658.00658.00651.00656.0087005696100
2012-12-25655.00658.00642.00655.001540010062900
2012-12-21646.00651.00643.00651.00141009121500
2012-12-20649.00651.00646.00647.0094006097900
2012-12-19640.00647.00639.00643.00114007304300
2012-12-18653.00654.00641.00642.002920018864500
2012-12-17654.00654.00650.00653.00110007170200
2012-12-14669.00669.00645.00650.003370022109200
2012-12-13655.00661.00655.00659.0090005919000
2012-12-12655.00661.00652.00657.0091005968300
2012-12-11660.00663.00655.00657.0095006254400
2012-12-10670.00670.00659.00662.001640010903900
2012-12-07671.00673.00667.00670.0041002749100
2012-12-06674.00676.00666.00671.001580010619100
2012-12-05671.00674.00671.00674.0040002690900
2012-12-04681.00683.00666.00671.00139009392900
2012-12-03680.00684.00680.00684.0043002930600
2012-11-30683.00688.00676.00680.0090006141300
2012-11-29679.00687.00674.00683.0099006746600
2012-11-28676.00679.00670.00679.0055003716600
2012-11-27670.00681.00668.00676.0069004673000
2012-11-26680.00686.00675.00679.00102006934500
2012-11-22666.00672.00664.00667.0049003264000
2012-11-21670.00671.00656.00666.0065004326000
2012-11-20675.00677.00651.00668.001710011297900
2012-11-19673.00679.00666.00670.00117007879600
2012-11-16674.00677.00661.00671.00107007165000
2012-11-15650.00677.00650.00664.001800012019700
2012-11-14621.00649.00620.00649.001660010518500
2012-11-13668.00668.00637.00637.001820011826900
2012-11-12680.00680.00665.00672.0078005229400
2012-11-09684.00696.00669.00680.00113007715000
2012-11-08675.00686.00670.00684.00146009862700
2012-11-07705.00712.00685.00689.002660018550600
2012-11-06661.00708.00661.00703.005480037634300
2012-11-05661.00663.00653.00660.002750018151000
2012-11-02646.00659.00641.00659.003000019457400
2012-11-01640.00652.00635.00638.002640016938100
2012-10-31635.00635.00628.00628.0095006008500
2012-10-30634.00635.00632.00633.001860011782000
2012-10-29628.00633.00625.00630.00144009048900
2012-10-26620.00625.00620.00621.00105006534400
2012-10-25624.00624.00617.00620.0077004774000
2012-10-24618.00620.00618.00619.0056003465100
2012-10-23620.00623.00619.00621.0073004527000
2012-10-22620.00624.00618.00619.0071004404500
2012-10-19623.00623.00612.00623.00136008412000
2012-10-18616.00626.00615.00623.00160009938100
2012-10-17610.00619.00603.00608.00104006350100
2012-10-16599.00602.00598.00600.0075004496900
2012-10-15600.00610.00599.00599.002060012417000
2012-10-12599.00610.00595.00599.001900011430400
2012-10-11610.00610.00596.00599.0086005163700
2012-10-10623.00623.00605.00607.00155009495100
2012-10-09602.00624.00602.00623.00113006976500
2012-10-05600.00610.00599.00602.0044002657300
2012-10-04598.00598.00592.00596.0031001842200
2012-10-03593.00600.00592.00598.0081004807500
2012-10-02600.00603.00596.00602.0037002217600
2012-10-01605.00608.00601.00601.0034002053300
2012-09-28607.00607.00600.00600.0042002532600
2012-09-27612.00612.00602.00607.0058003523600
2012-09-26595.00616.00595.00612.0060003637700
2012-09-25621.00621.00609.00613.00153009411700
2012-09-24618.00622.00615.00621.0090005560300
2012-09-21610.00620.00597.00618.00149009133000
2012-09-20615.00617.00599.00611.00120007293200
2012-09-19610.00615.00610.00615.0059003619500
2012-09-18596.00612.00595.00612.00156009383000
2012-09-14593.00597.00592.00596.0083004931400
2012-09-13594.00595.00588.00591.0044002609200
2012-09-12588.00593.00586.00593.0064003769300
2012-09-11589.00590.00586.00588.0031001821700
2012-09-10582.00588.00582.00587.0060003505600
2012-09-07592.00592.00581.00582.0052003039200
2012-09-06584.00593.00580.00587.0037002161800
2012-09-05591.00591.00584.00584.0079004634800
2012-09-04591.00596.00590.00591.0062003669800
2012-09-03604.00604.00590.00591.00132007868000
2012-08-31605.00610.00603.00603.0043002609800
2012-08-30605.00609.00603.00606.0054003266500
2012-08-29610.00613.00609.00610.0034002075400
2012-08-28615.00617.00604.00613.0096005893700
2012-08-27610.00630.00610.00625.002080012941900
2012-08-24608.00609.00604.00607.0049002973200
2012-08-23608.00609.00606.00609.0037002248300
2012-08-22609.00609.00605.00608.0025001517400
2012-08-21600.00609.00599.00609.00106006403700
2012-08-20600.00606.00598.00599.0092005526900
2012-08-17610.00610.00605.00606.0042002548900
2012-08-16610.00610.00605.00610.0036002190600
2012-08-15610.00610.00603.00609.0063003833200
2012-08-14599.00608.00597.00607.0063003792800
2012-08-13590.00599.00589.00599.0055003255400
2012-08-10588.00590.00586.00590.0038002237000
2012-08-09584.00590.00584.00586.0028001640200
2012-08-08585.00586.00582.00584.0034001984600
2012-08-07577.00582.00571.00580.0062003575200
2012-08-06580.00597.00580.00584.0078004587500
2012-08-03582.00593.00575.00575.0042002441500
2012-08-02592.00593.00586.00586.0033001941500
2012-08-01596.00596.00593.00594.0025001487500
2012-07-31597.00599.00590.00599.0066003936900
2012-07-30583.00598.00579.00598.0042002462600
2012-07-27570.00582.00569.00582.0073004185700
2012-07-26555.00566.00555.00566.0031001740100
2012-07-25577.00577.00550.00553.0063003556200
2012-07-24560.00574.00550.00574.0087004848600
2012-07-23582.00584.00560.00560.00108006232400
2012-07-20590.00590.00585.00585.0027001582700
2012-07-19593.00597.00589.00593.0061003616600
2012-07-18596.00596.00590.00593.0095005633100
2012-07-17600.00601.00595.00596.0086005149300
2012-07-13591.00601.00591.00595.0044002621100
2012-07-12602.00602.00593.00596.00118007057500
2012-07-11592.00601.00592.00596.002370014145500
2012-07-10592.00593.00590.00592.0086005087500
2012-07-09592.00592.00585.00589.00107006318500
2012-07-06584.00599.00583.00592.0087005122800
2012-07-05597.00602.00585.00590.00115006828500
2012-07-04602.00603.00595.00600.0081004856400
2012-07-03608.00614.00598.00604.00108006558000
2012-07-02590.00608.00585.00607.004080024411900
2012-06-29590.00590.00573.00589.001850010851700
2012-06-28590.00600.00571.00589.003040017936900
2012-06-27574.00583.00567.00582.002140012338400
2012-06-26554.00574.00553.00574.002560014324700
2012-06-25554.00554.00548.00552.0087004805900
2012-06-22549.00552.00545.00548.0077004222600
2012-06-21552.00552.00546.00551.0070003849000
2012-06-20536.00550.00536.00550.002190011958900
2012-06-19542.00542.00535.00536.0066003546600
2012-06-18540.00548.00537.00538.00165008910100
2012-06-15542.00545.00528.00537.0083004443800
2012-06-14536.00541.00532.00541.0025001337900
2012-06-13549.00549.00531.00536.0057003074700
2012-06-12540.00549.00539.00549.0061003305800
2012-06-11534.00551.00530.00550.002430013104200
2012-06-08532.00534.00516.00534.0081004290800
2012-06-07522.00527.00522.00527.0032001679400
2012-06-06517.00522.00515.00522.001600829600
2012-06-05507.00515.00507.00512.0046002354400
2012-06-04500.00512.00499.00505.0074003733500
2012-06-01521.00522.00515.00515.00143007428700
2012-05-31529.00537.00528.00528.0036001910400
2012-05-30531.00535.00528.00535.0062003296200
2012-05-29534.00536.00530.00533.0073003890800
2012-05-28538.00538.00533.00535.0090004817200
2012-05-25535.00540.00535.00538.00137007351700
2012-05-24525.00541.00525.00534.003390018163600
2012-05-23525.00525.00518.00521.0046002399400
2012-05-22524.00525.00519.00524.0098005119400
2012-05-21515.00530.00510.00521.001970010231400
2012-05-18506.00512.00500.00512.00142007178800
2012-05-17498.00507.00498.00506.00158007924600
2012-05-16506.00507.00486.00503.003870019430600
2012-05-15474.00474.00450.00458.00182008402100
2012-05-14490.00493.00440.00450.00179008338700
2012-05-11503.00503.00496.00496.0047002347200
2012-05-10504.00507.00499.00503.0075003768700
2012-05-09513.00513.00501.00502.0038001918400
2012-05-08512.00513.00510.00512.0034001737800
2012-05-07514.00516.00511.00511.0042002154500
2012-05-02514.00516.00514.00515.001800926800
2012-05-01519.00519.00514.00514.0021001083100
2012-04-27518.00519.00516.00519.0042002175800
2012-04-26519.00519.00516.00516.0039002020700
2012-04-25517.00518.00516.00518.0053002741700
2012-04-24515.00517.00513.00516.0049002520800
2012-04-23516.00518.00515.00515.0039002013000
2012-04-20517.00517.00515.00515.001500774100
2012-04-19518.00519.00515.00515.0025001292100
2012-04-18517.00520.00517.00520.0063003267000
2012-04-17517.00518.00515.00518.0040002065900
2012-04-16517.00517.00515.00517.0037001909200
2012-04-13513.00518.00512.00515.0056002882700
2012-04-12516.00516.00513.00513.0042002163100
2012-04-11515.00516.00513.00516.0054002779800
2012-04-10515.00519.00513.00518.0085004386400
2012-04-09514.00514.00511.00513.0033001692500
2012-04-06516.00516.00514.00515.0036001854100
2012-04-05512.00516.00511.00516.00106005439900
2012-04-04512.00514.00512.00512.0078003996400
2012-04-03515.00516.00512.00512.0058002978700
2012-04-02513.00517.00513.00513.00112005759700
2012-03-30515.00518.00514.00515.0072003714800
2012-03-29513.00519.00506.00516.00151007747700
2012-03-28518.00519.00513.00513.005740029685200
2012-03-27525.00530.00516.00530.006250032725000
2012-03-26531.00531.00525.00525.002240011843400
2012-03-23530.00531.00529.00530.00152008059600
2012-03-22530.00531.00528.00530.00118006250500
2012-03-21530.00531.00524.00527.001950010304000
2012-03-19533.00533.00526.00530.00170009016200
2012-03-16519.00530.00518.00530.002200011475700
2012-03-15518.00520.00518.00518.002780014405600
2012-03-14521.00522.00518.00519.0095004939700
2012-03-13518.00522.00518.00518.00105005454300
2012-03-12519.00520.00516.00518.0078004043100
2012-03-09515.00516.00514.00516.00146007520000
2012-03-08513.00515.00512.00515.0052002671100
2012-03-07513.00513.00511.00513.0096004918400
2012-03-06512.00515.00512.00513.0083004256400
2012-03-05512.00518.00511.00511.00110005657500
2012-03-02510.00512.00509.00511.0092004695300
2012-03-01513.00513.00507.00509.00133006779600
2012-02-29515.00518.00511.00511.00138007089900
2012-02-28514.00516.00510.00515.00160008194600
2012-02-27513.00515.00509.00514.002200011287000
2012-02-24506.00509.00505.00508.00157007964800
2012-02-23506.00507.00504.00505.00115005814800
2012-02-22505.00507.00503.00506.00144007272300
2012-02-21504.00506.00501.00504.00154007759300
2012-02-20502.00504.00501.00503.002020010145000
2012-02-17503.00505.00502.00504.002430012235600
2012-02-16506.00506.00501.00504.003050015370500
2012-02-15475.00519.00475.00507.00249500122682100
2012-02-14556.00560.00556.00559.0066003688200
2012-02-13558.00558.00553.00555.0072004003100
2012-02-10556.00557.00555.00555.0047002613600
2012-02-09558.00558.00556.00556.0028001559500
2012-02-08556.00557.00548.00557.0084004654500
2012-02-07553.00555.00551.00555.0037002046800
2012-02-06552.00553.00549.00550.0063003470000
2012-02-03549.00550.00546.00546.0046002519100
2012-02-02549.00550.00545.00546.00106005800700
2012-02-01550.00550.00546.00546.0059003232500
2012-01-31550.00552.00546.00548.0070003845500
2012-01-30549.00555.00548.00553.0069003804000
2012-01-27548.00550.00546.00548.0058003180300
2012-01-26549.00549.00546.00547.0052002847800
2012-01-25550.00550.00545.00547.00107005861500
2012-01-24549.00549.00547.00547.0029001591200
2012-01-23549.00550.00546.00549.0088004822000
2012-01-20546.00549.00545.00549.0070003828700
2012-01-19540.00545.00540.00543.0043002335300
2012-01-18541.00542.00537.00541.0037001996500
2012-01-17540.00540.00536.00539.0048002584400
2012-01-16535.00542.00534.00540.0093004996800
2012-01-13534.00535.00533.00535.001800961600
2012-01-12534.00534.00532.00533.0067003567100
2012-01-11533.00534.00532.00533.0029001545000
2012-01-10530.00534.00530.00532.0039002069700
2012-01-06529.00530.00529.00530.001400741500
2012-01-05534.00534.00522.00529.0035001847200
2012-01-04528.00534.00527.00534.0039002063100

   ※ 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