[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 
2017-12-113655.003665.003595.003630.0048800176835000
2017-12-083530.003640.003530.003640.0091500327875500
2017-12-073540.003655.003535.003580.0095400342791000
2017-12-063470.003590.003460.003520.00101600359045500
2017-12-053455.003465.003415.003460.0032400111575000
2017-12-043375.003475.003375.003455.0075100258885500
2017-12-013360.003405.003350.003375.0062600211410500
2017-11-303390.003390.003365.003385.0037000125034000
2017-11-293365.003380.003350.003370.002620088240500
2017-11-283340.003385.003335.003365.002370079689500
2017-11-273330.003355.003325.003350.002840094944000
2017-11-243270.003335.003265.003320.002930096771000
2017-11-223320.003340.003300.003310.0030800102156000
2017-11-213350.003350.003325.003340.002370079146000
2017-11-203240.003340.003240.003330.0050500166906500
2017-11-173270.003315.003255.003255.0046700152837500
2017-11-163180.003300.003175.003270.0047100153169500
2017-11-153275.003275.003195.003195.0094300303621500
2017-11-143345.003345.003295.003295.0055900184995000
2017-11-133360.003360.003315.003330.0040700135700500
2017-11-103315.003360.003315.003345.0056200187923500
2017-11-093380.003395.003320.003360.00105000353960500
2017-11-083365.003365.003345.003365.0035800120244500
2017-11-073355.003370.003325.003365.0040200134889500
2017-11-063330.003375.003330.003360.0055700186965500
2017-11-023320.003340.003290.003325.0047700158350000
2017-11-013330.003340.003310.003335.0056600188264000
2017-10-313330.003335.003300.003320.0063300209834000
2017-10-303275.003330.003275.003320.0095400316113000
2017-10-273240.003285.003230.003270.0054400177678000
2017-10-263210.003255.003210.003240.0037000119871500
2017-10-253240.003245.003220.003235.0051400166233500
2017-10-243200.003250.003200.003245.0065000210119500
2017-10-233200.003220.003185.003215.0061300196617000
2017-10-203150.003190.003140.003170.0052200165210000
2017-10-193185.003195.003170.003180.0049800158309500
2017-10-183230.003230.003190.003200.0046200148061500
2017-10-173190.003220.003150.003220.0072700232195500
2017-10-163250.003250.003190.003190.0072900234381000
2017-10-133225.003260.003185.003225.00110300355016500
2017-10-123140.003225.003130.003205.00160900513109500
2017-10-113115.003135.003100.003110.0067500210345000
2017-10-103085.003100.003070.003100.0084100259843000
2017-10-063075.003110.003050.003065.00117900362112000
2017-10-053090.003115.003065.003080.0098900304940500
2017-10-043090.003090.003050.003065.00105200322958500
2017-10-033080.003090.003040.003055.0092800283900000
2017-10-023140.003155.003075.003080.00129100400401500
2017-09-293340.003340.003120.003130.003427001081108000
2017-09-283390.003390.003305.003360.0064300215619000
2017-09-273350.003375.003330.003375.0071800241054500
2017-09-263285.003345.003280.003345.0073600244476000
2017-09-253340.003350.003260.003270.0087800288434000
2017-09-223360.003440.003310.003320.00132000443171000
2017-09-213405.003405.003320.003365.0058700197715500
2017-09-203440.003480.003410.003425.0058500201456500
2017-09-193415.003460.003400.003455.0081100278869000
2017-09-153300.003435.003280.003400.00134300453020000
2017-09-143190.003290.003185.003280.0082200267826000
2017-09-133195.003205.003180.003195.0038600123255000
2017-09-123190.003195.003160.003195.0035600113423000
2017-09-113180.003190.003160.003175.0039000123783500
2017-09-083125.003175.003125.003160.0045800144195000
2017-09-073135.003155.003115.003140.0033800105912000
2017-09-063005.003130.003005.003120.0047900147532000
2017-09-053110.003120.003020.003025.0063500193543000
2017-09-043190.003190.003105.003110.0051700161765000
2017-09-013190.003200.003145.003190.0049500157218500
2017-08-313190.003190.003135.003170.0039100123857000
2017-08-303090.003190.003080.003150.0073300230692500
2017-08-293070.003105.003035.003100.0047600146535000
2017-08-283100.003120.003060.003070.0045200139232500
2017-08-253015.003100.003010.003085.0064800198474000
2017-08-242994.003020.002988.003015.0046500139685200
2017-08-232995.002997.002955.002982.003300098351700
2017-08-222969.002970.002943.002951.002480073286100
2017-08-212930.002975.002930.002971.002630077755500
2017-08-182933.002955.002917.002937.002420071079900
2017-08-172965.002981.002960.002969.002260067092900
2017-08-162953.002970.002932.002965.0038200112977300
2017-08-152919.002965.002903.002953.0035100103340200
2017-08-142916.002938.002895.002898.0063100183857200
2017-08-102944.002960.002921.002938.0066000193598200
2017-08-092961.002967.002932.002957.0050600149377400
2017-08-083000.003015.002946.002961.0073700218931600
2017-08-073015.003015.002976.002997.0037100111073500
2017-08-042936.003025.002926.003010.0066600198921800
2017-08-032936.002936.002916.002935.0041900122692100
2017-08-022933.002949.002922.002935.0038900114216100
2017-08-012955.002967.002906.002928.0054500159571100
2017-07-313000.003010.002945.002946.0057100169073300
2017-07-282990.003005.002981.002998.0052800158111100
2017-07-272980.003005.002977.002982.0044300132542700
2017-07-262971.002987.002962.002980.0037500111654600
2017-07-252960.002962.002935.002960.0036900108996600
2017-07-242920.002962.002914.002962.0047400139428100
2017-07-212910.002923.002900.002920.002350068468900
2017-07-202895.002928.002895.002912.0042100122789300
2017-07-192878.002930.002878.002916.0045400132159200
2017-07-182880.002908.002864.002905.0046800135197900
2017-07-142915.002918.002881.002894.0046500134643800
2017-07-132930.002930.002878.002900.0048500140504000
2017-07-122882.002942.002865.002904.0091100264974800
2017-07-112931.002931.002839.002853.00177200509801400
2017-07-102964.003045.002961.002975.00145600437074300
2017-07-072897.002966.002881.002944.00162400476504500
2017-07-062866.002932.002863.002904.0081900237687900
2017-07-052830.002878.002810.002861.0075000213430800
2017-07-042800.002863.002800.002827.00102900291357300
2017-07-032800.002827.002778.002786.0067800189591300
2017-06-302806.002806.002747.002796.0071100197916200
2017-06-292731.002814.002717.002793.00109900304777300
2017-06-282700.002780.002672.002746.00222500609254700
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

   ※ 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。 

Twitter