[7561 東証1部] ハークスレイ 日足 時系列データ (2017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 
2017-10-201169.001169.001155.001159.001050012179000
2017-10-191161.001164.001158.001159.0075008712600
2017-10-181161.001174.001161.001168.001240014501700
2017-10-171159.001171.001159.001170.0084009797600
2017-10-161155.001170.001155.001169.001340015590000
2017-10-131152.001157.001152.001154.0041004732700
2017-10-121157.001157.001152.001152.0056006462400
2017-10-111155.001157.001152.001155.0070008085200
2017-10-101154.001159.001152.001155.0061007049500
2017-10-061158.001161.001151.001154.0064007392700
2017-10-051155.001166.001154.001158.00930010767000
2017-10-041169.001171.001157.001167.0045005240600
2017-10-031155.001171.001155.001169.0076008859000
2017-10-021162.001165.001157.001165.0039004535300
2017-09-291153.001162.001152.001160.0046005321800
2017-09-281164.001165.001154.001162.0052006034000
2017-09-271151.001167.001151.001167.0051005919900
2017-09-261151.001173.001151.001171.001660019309300
2017-09-251156.001161.001153.001155.0065007523500
2017-09-221159.001160.001150.001159.0058006709000
2017-09-211154.001159.001149.001157.0042004855100
2017-09-201148.001156.001145.001156.0036004147900
2017-09-191152.001160.001149.001150.0077008883500
2017-09-151124.001161.001124.001152.001610018480300
2017-09-141128.001138.001127.001135.0045005102800
2017-09-131129.001135.001121.001128.0063007110900
2017-09-121128.001129.001118.001129.0050005623300
2017-09-111120.001132.001120.001132.0076008562800
2017-09-081115.001133.001115.001120.00920010303000
2017-09-071130.001130.001122.001125.0019002141300
2017-09-061126.001134.001124.001125.0043004845900
2017-09-051142.001142.001127.001130.0049005543600
2017-09-041137.001147.001130.001130.001010011498900
2017-09-011137.001143.001131.001142.0060006823600
2017-08-311133.001138.001131.001137.0049005561600
2017-08-301129.001133.001128.001130.0032003613900
2017-08-291127.001133.001127.001129.0035003953400
2017-08-281140.001141.001124.001130.0051005781300
2017-08-251133.001146.001133.001141.0038004332800
2017-08-241133.001145.001131.001133.0057006475000
2017-08-231133.001144.001129.001133.0042004767300
2017-08-221130.001141.001121.001133.0032003616000
2017-08-211132.001145.001121.001130.0047005329200
2017-08-181124.001132.001122.001128.0053005966400
2017-08-171122.001146.001121.001121.001870021011100
2017-08-161132.001137.001124.001134.0065007364300
2017-08-151143.001143.001132.001132.0042004771600
2017-08-141137.001144.001130.001134.0072008184200
2017-08-101139.001151.001138.001150.0077008795400
2017-08-091157.001157.001137.001138.0055006282400
2017-08-081160.001160.001152.001160.0038004397800
2017-08-071152.001159.001139.001156.001120012920700
2017-08-041154.001158.001152.001157.0034003928000
2017-08-031143.001154.001143.001154.0046005295900
2017-08-021140.001154.001140.001146.0079009065400
2017-08-011132.001147.001132.001145.0059006718300
2017-07-311135.001141.001132.001135.0068007728900
2017-07-281129.001135.001129.001133.0044004983800
2017-07-271131.001136.001129.001129.0045005101600
2017-07-261129.001131.001124.001131.0022002482800
2017-07-251136.001136.001120.001124.0030003393100
2017-07-241125.001131.001123.001131.0057006430500
2017-07-211128.001130.001121.001128.0045005072300
2017-07-201117.001129.001116.001126.0060006746400
2017-07-191118.001129.001118.001122.0043004825400
2017-07-181130.001134.001109.001125.00970010918500
2017-07-141119.001130.001119.001125.0034003830800
2017-07-131122.001130.001102.001119.0052005829900
2017-07-121121.001126.001118.001122.0064007189900
2017-07-111114.001122.001113.001117.00920010291500
2017-07-101105.001118.001104.001113.0071007894500
2017-07-071108.001108.001099.001099.0085009373800
2017-07-061108.001117.001102.001108.0061006758100
2017-07-051107.001116.001107.001108.0050005545700
2017-07-041117.001120.001115.001116.0043004802200
2017-07-031113.001121.001113.001114.0075008377100
2017-06-301120.001120.001114.001116.0054006034900
2017-06-291120.001128.001111.001122.0067007514400
2017-06-281115.001119.001113.001113.0038004235500
2017-06-271110.001118.001102.001115.0069007682200
2017-06-261118.001118.001112.001112.0067007475400
2017-06-231120.001120.001113.001116.0073008161600
2017-06-221112.001118.001107.001108.0044004895000
2017-06-211112.001115.001106.001106.0027002995800
2017-06-201098.001118.001094.001112.001020011275500
2017-06-191094.001098.001085.001094.0075008211100
2017-06-161086.001097.001086.001094.0068007416200
2017-06-151092.001097.001087.001092.0062006780400
2017-06-141088.001093.001085.001085.0061006643700
2017-06-131088.001096.001085.001093.001020011127900
2017-06-121086.001091.001082.001088.0047005106500
2017-06-091080.001087.001080.001081.0076008218800
2017-06-081092.001094.001081.001081.0090009802700
2017-06-071081.001085.001074.001080.00930010045200
2017-06-061077.001084.001073.001079.0076008201900
2017-06-051064.001080.001064.001075.001350014464400
2017-06-021079.001080.001068.001074.001670017925800
2017-06-011080.001087.001063.001064.002220023826500
2017-05-311102.001108.001080.001082.001860020340100
2017-05-301114.001123.001101.001109.00930010318800
2017-05-291125.001126.001112.001124.0047005261300
2017-05-261128.001136.001121.001122.0056006301300
2017-05-251148.001148.001138.001143.0045005147000
2017-05-241141.001149.001140.001148.0043004917400
2017-05-231141.001141.001137.001138.0046005243100
2017-05-221140.001144.001132.001141.0034003877000
2017-05-191140.001142.001123.001141.0066007494800
2017-05-181113.001140.001113.001138.0052005877700
2017-05-171129.001143.001113.001140.001150012976500
2017-05-161122.001130.001122.001129.0042004733100
2017-05-151128.001135.001125.001125.0068007680700
2017-05-121133.001134.001121.001128.00910010267200
2017-05-111087.001148.001087.001136.003440038214900
2017-05-101174.001180.001167.001177.0066007746300
2017-05-091177.001177.001160.001174.0043005030800
2017-05-081164.001176.001142.001173.00980011450300
2017-05-021155.001163.001153.001158.0066007649500
2017-05-011150.001158.001150.001151.0036004147800
2017-04-281160.001165.001158.001159.0054006270400
2017-04-271151.001162.001150.001162.0061007070800
2017-04-261145.001155.001145.001151.0064007365400
2017-04-251139.001150.001091.001147.001170013293400
2017-04-241124.001136.001124.001133.0075008475900
2017-04-211123.001130.001123.001124.0083009349600
2017-04-201110.001123.001110.001121.0076008509100
2017-04-191111.001122.001110.001110.0063007037600
2017-04-181108.001120.001106.001111.0065007218200
2017-04-171090.001108.001090.001108.0038004189400
2017-04-141093.001111.001083.001087.0066007217200
2017-04-131087.001101.001087.001093.001780019395000
2017-04-121101.001102.001084.001091.0084009174800
2017-04-111105.001112.001101.001104.0090009954300
2017-04-101102.001115.001100.001113.0083009189500
2017-04-071082.001111.001082.001102.001000010969500
2017-04-061100.001100.001081.001083.001320014366600
2017-04-051113.001116.001100.001102.0055006086300
2017-04-041116.001121.001110.001112.001590017739100
2017-04-031101.001118.001100.001111.001010011227500
2017-03-311131.001148.001100.001101.002210024764600
2017-03-301139.001139.001130.001134.0080009064700
2017-03-291154.001154.001120.001139.001740019875900
2017-03-281183.001183.001170.001176.003660043095600
2017-03-271186.001186.001168.001174.001960023107400
2017-03-241168.001181.001165.001179.0071008363300
2017-03-231157.001172.001157.001168.0083009650200
2017-03-221180.001180.001154.001156.002500029206500
2017-03-211188.001190.001182.001184.001340015881100
2017-03-171174.001190.001174.001181.00980011587300
2017-03-161170.001191.001169.001174.001060012457200
2017-03-151195.001195.001169.001169.002050024204700
2017-03-141200.001202.001191.001193.001180014140000
2017-03-131186.001198.001186.001196.001640019569300
2017-03-101185.001190.001185.001186.001540018275400
2017-03-091179.001184.001176.001182.0076008971300
2017-03-081180.001182.001174.001180.00910010722400
2017-03-071169.001183.001169.001180.001230014499300
2017-03-061162.001173.001162.001169.0075008759400
2017-03-031156.001169.001156.001162.001370015957000
2017-03-021150.001158.001147.001156.001340015445900
2017-03-011138.001151.001137.001149.001020011682300
2017-02-281140.001149.001137.001142.00890010167600
2017-02-271140.001140.001126.001135.001150013030900
2017-02-241142.001155.001135.001136.001390015898200
2017-02-231135.001142.001133.001141.001500017070800
2017-02-221126.001132.001126.001132.00930010491600
2017-02-211123.001124.001116.001124.0086009640800
2017-02-201118.001120.001111.001119.0066007368100
2017-02-171120.001120.001113.001118.0048005361000
2017-02-161124.001127.001120.001121.00960010783900
2017-02-151131.001131.001121.001124.0073008210800
2017-02-141100.001112.001100.001110.001070011839400
2017-02-131078.001099.001078.001099.001040011346400
2017-02-101066.001079.001066.001077.00990010602700
2017-02-091079.001079.001062.001065.002660028439300
2017-02-081088.001090.001080.001082.001150012461500
2017-02-071089.001095.001083.001095.001340014573100
2017-02-061100.001100.001090.001090.001210013217500
2017-02-031092.001100.001091.001092.0068007435000
2017-02-021110.001110.001090.001092.001590017441700
2017-02-011100.001111.001090.001092.001370015036500
2017-01-311094.001101.001093.001098.0039004276200
2017-01-301095.001101.001086.001094.001180012883200
2017-01-271106.001106.001089.001096.0087009557100
2017-01-261096.001125.001087.001094.002480027179400
2017-01-251093.001095.001077.001095.001180012808000
2017-01-241093.001093.001079.001080.001110012024400
2017-01-231098.001100.001090.001091.001090011935400
2017-01-201110.001110.001088.001100.001570017254100
2017-01-191094.001101.001093.001097.001130012403700
2017-01-181100.001100.001086.001094.00950010381300
2017-01-171100.001105.001080.001100.003090033825400
2017-01-161132.001135.001108.001109.001940021756000
2017-01-131130.001140.001126.001132.001160013128600
2017-01-121152.001153.001132.001140.001810020686500
2017-01-111165.001165.001153.001157.0056006491800
2017-01-101163.001175.001158.001163.001550018030100
2017-01-061160.001169.001156.001163.001630018922900
2017-01-051155.001164.001153.001159.001360015753900
2017-01-041144.001152.001134.001150.002050023501900

   ※ 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