[7611 東証1部] ハイデイ日高 日足 時系列データ

[7611 東証1部] ハイデイ日高 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-272635.002644.002591.002610.0065000169673900
2017-06-262527.002611.002516.002604.00109600282771300
2017-06-232482.002500.002479.002490.003960098715000
2017-06-222464.002490.002461.002482.003250080454000
2017-06-212459.002480.002452.002464.002190054056200
2017-06-202456.002472.002456.002465.002380058667400
2017-06-192441.002464.002440.002449.002290056141200
2017-06-162450.002450.002422.002443.0053500130296700
2017-06-152458.002468.002439.002439.003490085507600
2017-06-142441.002458.002433.002442.0049300120629200
2017-06-132398.002438.002398.002433.0046100111625300
2017-06-122400.002407.002382.002395.004020096310400
2017-06-092395.002421.002395.002405.0048900117440500
2017-06-082420.002439.002395.002396.0054200130684700
2017-06-072404.002420.002399.002404.0054000129970500
2017-06-062420.002423.002400.002407.0057400138278400
2017-06-052410.002434.002405.002414.0065700158941300
2017-06-022462.002473.002423.002429.0068700167788500
2017-06-012437.002474.002430.002459.003490085766700
2017-05-312440.002464.002440.002447.003180077927900
2017-05-302455.002465.002440.002450.001520037226400
2017-05-292442.002471.002442.002458.001200029475800
2017-05-262463.002470.002443.002444.002140052446100
2017-05-252492.002495.002475.002476.001700042234700
2017-05-242497.002500.002478.002492.001520037846900
2017-05-232485.002516.002475.002497.0061100152614400
2017-05-222455.002475.002443.002464.002000049272100
2017-05-192469.002470.002448.002452.002300056410200
2017-05-182424.002469.002423.002463.002210054178000
2017-05-172448.002475.002431.002468.002490061356500
2017-05-162483.002486.002455.002467.002940072545100
2017-05-152483.002499.002475.002484.003080076666900
2017-05-122490.002490.002466.002486.002960073459500
2017-05-112453.002494.002444.002490.0065000160667500
2017-05-102442.002453.002435.002447.003190077969800
2017-05-092438.002455.002418.002442.0051800126483000
2017-05-082403.002446.002403.002445.0080000194631100
2017-05-022377.002390.002367.002383.003950094066800
2017-05-012355.002373.002355.002368.002410056979400
2017-04-282365.002365.002346.002354.002780065429800
2017-04-272349.002369.002348.002357.003480082007700
2017-04-262340.002352.002335.002349.003350078589300
2017-04-252323.002331.002311.002326.0044400103256900
2017-04-242331.002331.002312.002323.003190074007300
2017-04-212293.002302.002280.002300.002820064737200
2017-04-202287.002294.002271.002276.002680061065500
2017-04-192267.002301.002267.002278.003850087893000
2017-04-182284.002288.002262.002268.002980067662900
2017-04-172239.002264.002239.002255.002530056995200
2017-04-142250.002260.002229.002240.0055100123596100
2017-04-132250.002263.002240.002254.003520079273200
2017-04-122275.002277.002258.002259.0044200100059300
2017-04-112290.002298.002263.002277.0057700131498300
2017-04-102321.002338.002283.002286.004320099449800
2017-04-072315.002343.002284.002296.0076500176583300
2017-04-062401.002414.002320.002325.0091400215225400
2017-04-052411.002432.002406.002417.004100099151600
2017-04-042456.002466.002415.002421.0074500181548900
2017-04-032426.002426.002403.002414.002120051197500
2017-03-312422.002458.002407.002407.0070600171768100
2017-03-302412.002416.002390.002399.002050049179600
2017-03-292434.002436.002393.002427.002030049193600
2017-03-282414.002428.002388.002424.0058400140993100
2017-03-272386.002402.002370.002378.003030072120500
2017-03-242390.002418.002385.002409.002730065644100
2017-03-232416.002420.002383.002392.003340080159600
2017-03-222422.002439.002422.002424.002950071642200
2017-03-212431.002470.002422.002462.0068900169086100
2017-03-172419.002433.002419.002433.003020073325300
2017-03-162403.002429.002403.002428.003110075256800
2017-03-152427.002427.002415.002423.002370057354200
2017-03-142422.002427.002409.002427.003530085434600
2017-03-132415.002420.002403.002411.002960071389300
2017-03-102400.002433.002391.002416.0099900240964900
2017-03-092368.002382.002366.002377.004090097138700
2017-03-082368.002385.002346.002355.0044500105108900
2017-03-072323.002385.002316.002364.0074900176443300
2017-03-062318.002336.002307.002323.0043800101864800
2017-03-032324.002325.002314.002320.0052200121124700
2017-03-022340.002345.002321.002326.0056000130388200
2017-03-012353.002356.002330.002334.0061000142656300
2017-02-282344.002387.002344.002355.0084700200332600
2017-02-272343.002350.002319.002345.0062600146404900
2017-02-242307.002362.002307.002351.00121000282791700
2017-02-232938.002947.002887.002905.00141100411697700
2017-02-222900.002900.002860.002882.0074000213472900
2017-02-212899.002905.002887.002901.0059700173073300
2017-02-202880.002890.002858.002890.0061200176343100
2017-02-172856.002885.002855.002879.0063700183071900
2017-02-162830.002868.002830.002856.0068200194289000
2017-02-152826.002832.002817.002826.0056600159900700
2017-02-142848.002848.002808.002810.00133900378505100
2017-02-132772.002834.002763.002827.00234600657532000
2017-02-102726.002730.002708.002729.0072100196416100
2017-02-092695.002708.002685.002694.0058900158803100
2017-02-082682.002696.002676.002694.0068700184426300
2017-02-072698.002698.002682.002689.003560095787900
2017-02-062691.002697.002675.002696.0045300121706100
2017-02-032695.002715.002680.002685.0054400146553200
2017-02-022705.002708.002683.002687.00155700420478500
2017-02-012705.002709.002687.002705.0062200167988100
2017-01-312685.002699.002680.002687.0099300266783400
2017-01-302700.002709.002687.002697.0093200251209100
2017-01-272689.002699.002676.002690.0041400111361300
2017-01-262696.002700.002679.002693.0044800120576800
2017-01-252697.002701.002671.002677.0038600103717900
2017-01-242686.002688.002665.002678.0046700125080500
2017-01-232706.002709.002677.002686.0094000253878300
2017-01-202683.002712.002675.002706.0044500119811500
2017-01-192660.002705.002660.002688.003410091497600
2017-01-182655.002669.002625.002655.0070900187612100
2017-01-172727.002731.002677.002684.0064000172480300
2017-01-162750.002778.002727.002744.0066500182838800
2017-01-132758.002786.002747.002752.0065600181058400
2017-01-122785.002788.002757.002764.0049400136824100
2017-01-112793.002798.002778.002786.003540098584200
2017-01-102770.002802.002752.002793.0065800183084600
2017-01-062771.002800.002768.002793.0043400120765900
2017-01-052849.002849.002788.002792.0093500263266500
2017-01-042800.002849.002800.002824.0078200220321500
2016-12-302750.002789.002740.002789.0040400111993500
2016-12-292744.002786.002731.002752.0043800120532700
2016-12-282710.002750.002700.002742.0052600143663200
2016-12-272720.002729.002677.002711.0062700169883600
2016-12-262714.002732.002706.002731.003410092861300
2016-12-222699.002715.002689.002714.002430065712500
2016-12-212721.002721.002681.002693.003480093949000
2016-12-202666.002707.002664.002706.0045200121731500
2016-12-192640.002684.002631.002684.0064000170163200
2016-12-162646.002663.002625.002636.0071200188249300
2016-12-152642.002652.002622.002636.003720098075600
2016-12-142641.002657.002631.002644.001850048868200
2016-12-132646.002646.002605.002644.003300086712400
2016-12-122618.002634.002600.002633.002510065846000
2016-12-092579.002614.002569.002612.0039600102662400
2016-12-082600.002617.002580.002592.003110080672500
2016-12-072593.002595.002578.002589.002710070100900
2016-12-062633.002636.002581.002581.0039500102373300
2016-12-052637.002638.002600.002622.0049400129365000
2016-12-022676.002682.002650.002664.0040800108625900
2016-12-012730.002733.002695.002705.003120084763400
2016-11-302697.002703.002683.002701.003640098123400
2016-11-292689.002724.002681.002700.003140084899700
2016-11-282649.002692.002649.002690.002870076745500
2016-11-252644.002649.002613.002649.001960051627000
2016-11-242679.002679.002630.002637.002730072442800
2016-11-222624.002668.002600.002666.0040600107459900
2016-11-212551.002603.002550.002603.002690069646700
2016-11-182549.002564.002521.002545.001760044687800
2016-11-172533.002553.002506.002536.002580065297800
2016-11-162544.002545.002522.002544.001890047965100
2016-11-152549.002549.002510.002539.001550039287500
2016-11-142564.002566.002533.002537.002050052091300
2016-11-112606.002607.002536.002546.002640067546800
2016-11-102600.002610.002545.002581.003380087102700
2016-11-092571.002571.002468.002481.0042400105975300
2016-11-082535.002573.002535.002547.001760044909300
2016-11-072560.002560.002502.002522.003330084063700
2016-11-042512.002542.002504.002530.003080077778300
2016-11-022581.002583.002525.002550.0045700116420400
2016-11-012621.002621.002581.002602.002510065231800
2016-10-312627.002630.002608.002619.001770046390000
2016-10-282645.002645.002604.002623.0044200115799200
2016-10-272622.002648.002622.002644.001970051980800
2016-10-262604.002623.002604.002618.002140055956400
2016-10-252602.002629.002593.002615.002840074236900
2016-10-242600.002605.002582.002601.002140055484400
2016-10-212631.002631.002588.002608.002560066837800
2016-10-202636.002643.002628.002640.002480065409700
2016-10-192617.002639.002597.002633.002760072373500
2016-10-182580.002612.002567.002610.003730096810500
2016-10-172548.002612.002540.002576.0041600107501900
2016-10-142540.002553.002521.002549.002880073174200
2016-10-132517.002544.002510.002542.002290058002200
2016-10-122530.002530.002502.002511.002490062610100
2016-10-112505.002530.002502.002530.002080052404900
2016-10-072499.002505.002482.002505.001420035481500
2016-10-062504.002519.002483.002499.003220080524500
2016-10-052465.002499.002465.002486.002750068427700
2016-10-042460.002465.002450.002457.002090051314400
2016-10-032434.002494.002434.002480.002260055921300
2016-09-302454.002463.002410.002434.003110075808100
2016-09-292481.002525.002480.002486.0044000109925900
2016-09-282475.002520.002465.002520.003850095953300
2016-09-272404.002499.002402.002499.0045700112989200
2016-09-262410.002525.002410.002440.0070700173638200
2016-09-232305.002385.002305.002385.0049100115963200
2016-09-212270.002319.002265.002314.002460056526200
2016-09-202261.002309.002260.002291.003440078979100
2016-09-162252.002282.002245.002261.002590058603100
2016-09-152272.002285.002250.002258.00890020155800
2016-09-142253.002282.002252.002272.001490033820100
2016-09-132269.002287.002250.002264.001990045022500
2016-09-122233.002275.002231.002258.002150048493000
2016-09-092299.002317.002270.002270.004040092407900
2016-09-082318.002328.002307.002324.001980045914600
2016-09-072320.002334.002310.002326.001980045938800
2016-09-062278.002333.002278.002320.002180050483500
2016-09-052267.002295.002267.002277.002280051947200
2016-09-022247.002263.002235.002251.001810040746100
2016-09-012247.002256.002230.002247.002050045951900
2016-08-312264.002264.002216.002253.003040068044300
2016-08-302205.002268.002189.002265.004300096149100
2016-08-292207.002219.002186.002206.003090067957800
2016-08-262206.002207.002175.002188.0052000113764100
2016-08-252246.002270.002165.002213.0054500120919500
2016-08-242270.002270.002246.002250.002380053643400
2016-08-232265.002275.002240.002266.002320052464300
2016-08-222275.002300.002215.002265.0053600121064800
2016-08-192310.002321.002270.002275.0060100137341200
2016-08-182328.002336.002305.002306.003120072252400
2016-08-172378.002397.002325.002341.003390079938800
2016-08-162421.002438.002377.002378.002240053705800
2016-08-152470.002477.002421.002421.001660040505300
2016-08-122387.002457.002385.002447.003190077015000
2016-08-102390.002410.002305.002382.0050700119868900
2016-08-092399.002429.002310.002394.0070800167146200
2016-08-082440.002440.002314.002374.0049300117286600
2016-08-052451.002467.002416.002420.002150052433400
2016-08-042470.002480.002368.002460.004000097496000
2016-08-032500.002502.002465.002467.003770093381200
2016-08-022520.002531.002508.002508.001500037724800
2016-08-012551.002551.002514.002526.001570039746400
2016-07-292550.002564.002519.002554.001480037702800
2016-07-282530.002569.002511.002568.002240056903800
2016-07-272554.002575.002534.002543.001830046690300
2016-07-262553.002575.002526.002554.001240031624800
2016-07-252539.002570.002538.002567.001370035048400
2016-07-222551.002567.002512.002530.002470062566900
2016-07-212620.002620.002556.002564.002050052800200
2016-07-202591.002600.002570.002596.002240057945200
2016-07-192590.002621.002563.002614.002330060443700
2016-07-152603.002638.002578.002597.002270059115100
2016-07-142594.002617.002570.002570.002650068609100
2016-07-132635.002635.002569.002606.002980077564700
2016-07-122572.002626.002572.002597.003630094506500
2016-07-112530.002572.002530.002561.001920049107000
2016-07-082556.002570.002502.002502.002590065590100
2016-07-072533.002556.002513.002539.003310083981900
2016-07-062494.002531.002481.002525.002520063114000
2016-07-052533.002551.002496.002526.002980074975600
2016-07-042539.002558.002532.002557.002790071161200
2016-07-012490.002531.002490.002524.001970049533200
2016-06-302552.002552.002487.002487.002420060767900
2016-06-292486.002533.002460.002522.003170079571700
2016-06-282410.002544.002410.002491.0049400122568200
2016-06-272430.002510.002430.002495.003380084033200
2016-06-242538.002538.002380.002410.0066500162419400
2016-06-232539.002558.002486.002516.002590065236300
2016-06-222522.002522.002481.002502.001850046161200

   ※ 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