[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 
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
2016-06-212500.002540.002482.002538.001540038707600
2016-06-202496.002546.002482.002507.001540038553300
2016-06-172501.002526.002466.002476.002360058695000
2016-06-162555.002555.002477.002479.003750093745200
2016-06-152530.002589.002488.002569.0057600147242200
2016-06-142509.002534.002487.002529.0040700101987300
2016-06-132525.002549.002510.002510.002860072261900
2016-06-102550.002554.002525.002544.003710094316900
2016-06-092578.002578.002547.002562.001750044731000
2016-06-082560.002578.002547.002578.002660068083200
2016-06-072550.002570.002518.002545.003210081344600
2016-06-062585.002585.002509.002549.0054600139093000
2016-06-032593.002623.002581.002608.001410036596800
2016-06-022607.002632.002595.002600.002060053682800
2016-06-012674.002674.002615.002633.002410063665500
2016-05-312651.002671.002634.002671.002400063902000
2016-05-302614.002650.002611.002650.001530040236100
2016-05-272589.002603.002580.002600.001170030369200
2016-05-262590.002599.002570.002587.001210031343400
2016-05-252595.002603.002567.002576.001460037829500
2016-05-242571.002589.002565.002573.001420036593200
2016-05-232590.002590.002550.002583.001390035821300
2016-05-202569.002590.002562.002583.001520039167800
2016-05-192551.002558.002530.002548.001950049619500
2016-05-182544.002551.002516.002534.003110078724500
2016-05-172549.002561.002531.002553.003010076699900
2016-05-162550.002589.002531.002538.002520064411900
2016-05-132615.002615.002553.002555.0048800125622700
2016-05-122604.002633.002595.002632.001820047545000
2016-05-112650.002657.002612.002625.002390062921700
2016-05-102583.002636.002583.002627.002450064266300
2016-05-092585.002608.002567.002581.001650042671200
2016-05-062501.002590.002501.002583.003430087816900
2016-05-022556.002570.002483.002506.0082200206395800
2016-04-282643.002709.002582.002591.0061700162769800
2016-04-272637.002647.002592.002597.0056000146257300
2016-04-262640.002654.002601.002639.0046200121407800
2016-04-252637.002640.002601.002612.003810099613500
2016-04-222626.002663.002621.002637.002930077168300
2016-04-212665.002671.002631.002654.0040500107609200
2016-04-202635.002653.002614.002627.0042000110671200
2016-04-192654.002675.002621.002635.0040300106309300
2016-04-182614.002647.002601.002634.003400089117900
2016-04-152735.002735.002667.002675.0045600122655100
2016-04-142675.002729.002658.002707.0054100145663900
2016-04-132623.002654.002602.002649.003430090383100
2016-04-122604.002621.002595.002603.002410062778600
2016-04-112630.002643.002594.002619.002650069273400
2016-04-082555.002674.002555.002643.0059400155667700
2016-04-072627.002639.002576.002611.0043500113545200
2016-04-062676.002701.002550.002625.00126100329912500
2016-04-052820.002829.002719.002726.0038000104762400
2016-04-042793.002858.002793.002829.003260092163300
2016-04-012859.002859.002776.002784.0051100143205300
2016-03-312930.002937.002832.002832.0044000126254300
2016-03-302924.002956.002913.002922.0051500151186300
2016-03-292860.002920.002857.002909.0051200148007700
2016-03-282849.002853.002811.002853.003190090514000
2016-03-252844.002871.002826.002832.0043100122545500
2016-03-242789.002858.002789.002844.0042000118774600
2016-03-232850.002869.002780.002800.0067700191045200
2016-03-222794.002840.002792.002840.0063300178705600
2016-03-182761.002761.002723.002758.0046600127882900
2016-03-172732.002785.002732.002761.0050900140682600
2016-03-162713.002752.002702.002719.0054900149384200
2016-03-152750.002771.002715.002736.0059800164264500
2016-03-142729.002759.002710.002743.0047100129141000
2016-03-112691.002732.002691.002706.0056600153105300
2016-03-102717.002744.002695.002731.0054100147599100
2016-03-092687.002694.002633.002682.0054700145883900
2016-03-082733.002737.002647.002678.0077300207604400
2016-03-072727.002760.002711.002738.0040800111467400
2016-03-042819.002825.002710.002749.00113700313291200
2016-03-032850.002880.002816.002844.0035800101869300
2016-03-022865.002884.002834.002849.0044500127501000
2016-03-012809.002851.002799.002849.0053200150448400
2016-02-292841.002877.002819.002819.0049800141635300
2016-02-262842.002876.002840.002859.0041600118783100
2016-02-252900.002926.002820.002892.0063800184642300
2016-02-243500.003555.003450.003500.0081100284642500
2016-02-233510.003515.003435.003460.0039500137248500
2016-02-223480.003515.003460.003495.0039700138609000
2016-02-193435.003495.003435.003490.0029600102627000
2016-02-183480.003495.003435.003450.0068700237550500
2016-02-173470.003500.003380.003450.0029900102729000
2016-02-163550.003590.003485.003485.0050600178753500
2016-02-153425.003575.003415.003545.00116800408739000
2016-02-123380.003415.003210.003285.00126300421401500
2016-02-103640.003645.003500.003560.0062500222145500
2016-02-093650.003725.003565.003580.0067100243338000
2016-02-083660.003820.003645.003790.0098900367561000
2016-02-053600.003715.003560.003705.0062600228735500
2016-02-043775.003780.003615.003665.0074100272450500
2016-02-033780.003830.003755.003790.0067300254244500
2016-02-023985.003990.003880.003895.0066300261037500
2016-02-013980.004065.003910.004055.0057000227878000
2016-01-293895.003985.003830.003980.0064100251275500
2016-01-283755.003890.003735.003855.0059100226531000
2016-01-273780.003820.003675.003740.0040700152419500
2016-01-263760.003775.003665.003715.0054200201775500
2016-01-253680.003785.003610.003780.0073800273776000
2016-01-223445.003635.003445.003625.0043500154220500
2016-01-213470.003530.003410.003410.0047900165847500
2016-01-203615.003650.003530.003540.0038800138829000
2016-01-193610.003635.003570.003590.0031500113299000
2016-01-183575.003670.003555.003630.0032200116295500
2016-01-153680.003685.003645.003670.0040900150001500
2016-01-143610.003625.003550.003620.0040900146983500
2016-01-133515.003660.003515.003660.0035600128894000
2016-01-123605.003660.003475.003485.0065100231041000
2016-01-083715.003740.003630.003645.0064100236473500
2016-01-073695.003725.003645.003720.0072300267732500
2016-01-063630.003690.003630.003680.0054500199826000
2016-01-053480.003595.003460.003590.0074600264309500
2016-01-043470.003490.003440.003450.001800062299500
2015-12-303500.003500.003455.003470.002010069938000
2015-12-293420.003485.003415.003480.001600055390500
2015-12-283340.003445.003340.003440.0035900122189000
2015-12-253300.003340.003195.003285.0037800123749000
2015-12-243435.003480.003355.003360.0033500114088500
2015-12-223430.003485.003420.003455.002380082371500
2015-12-213365.003490.003365.003425.002490085048500
2015-12-183525.003525.003365.003365.0063800218033500
2015-12-173370.003540.003370.003515.0049600172536000
2015-12-163430.003450.003320.003355.0034400116236000
2015-12-153530.003540.003425.003430.0029500102610500
2015-12-143450.003530.003435.003505.0042000146722500
2015-12-113525.003595.003460.003485.0053900190327000
2015-12-103420.003525.003420.003500.0030200105419500
2015-12-093500.003535.003450.003455.0046600162636500
2015-12-083450.003580.003450.003545.0067300238077500
2015-12-073365.003445.003365.003425.002670091308000
2015-12-043310.003350.003295.003350.002720090519500
2015-12-033255.003340.003240.003340.0039900131849000
2015-12-023245.003270.003230.003270.001090035482000
2015-12-013300.003315.003245.003260.002370077825500
2015-11-303225.003290.003225.003265.0033300108826000
2015-11-273250.003280.003210.003215.002280074059000
2015-11-263150.003245.003150.003220.0044700143474500

   ※ 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