[8105 東証2部] 堀田丸正 日足 時系列データ

[8105 東証2部] 堀田丸正 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27117.00117.00116.00117.00199002317100
2017-04-26115.00118.00115.00116.00559006491400
2017-04-25114.00115.00113.00114.00297003374400
2017-04-24114.00115.00113.00113.00377004280700
2017-04-21114.00116.00114.00114.00146001668200
2017-04-20115.00116.00114.00114.00176002022900
2017-04-19114.00115.00113.00115.00293003354100
2017-04-18114.00115.00112.00114.00493005601200
2017-04-17109.00112.00109.00112.00350003855300
2017-04-14110.00110.00108.00109.00400004369900
2017-04-13107.00109.00107.00109.00682007363800
2017-04-12112.00112.00108.00110.009330010271500
2017-04-11114.00115.00113.00113.00283003214800
2017-04-10113.00115.00113.00115.00469005333800
2017-04-07112.00113.00111.00111.00660007384300
2017-04-06114.00116.00110.00110.0015400017306700
2017-04-05117.00119.00116.00116.00778009088900
2017-04-04120.00121.00117.00118.0011590013873000
2017-04-03123.00124.00121.00121.0012830015693600
2017-03-31128.00142.00123.00124.001553200204465900
2017-03-30124.00125.00124.00124.00438005437100
2017-03-29125.00126.00124.00125.0010410013027500
2017-03-28130.00132.00129.00130.0027490035807100
2017-03-27132.00133.00129.00131.0022440029432000
2017-03-24131.00135.00131.00133.0012050016035100
2017-03-23133.00134.00132.00133.009040012042000
2017-03-22137.00137.00133.00133.0026840036319500
2017-03-21139.00140.00138.00138.008460011763900
2017-03-17140.00141.00139.00139.00381005330100
2017-03-16141.00144.00139.00139.0017260024364700
2017-03-15140.00141.00139.00140.00432006064100
2017-03-14140.00141.00139.00140.00395005550000
2017-03-13140.00142.00139.00139.007410010404500
2017-03-10141.00141.00139.00141.00546007632500
2017-03-09140.00141.00140.00141.00371005198400
2017-03-08142.00142.00139.00139.0011210015712700
2017-03-07143.00144.00141.00143.008920012708800
2017-03-06141.00143.00141.00143.00291004134800
2017-03-03141.00142.00138.00142.00607008509200
2017-03-02141.00142.00140.00140.00703009878100
2017-03-01143.00144.00139.00141.0017870025159000
2017-02-28144.00144.00142.00142.007650010920600
2017-02-27144.00144.00141.00144.0010900015544400
2017-02-24146.00158.00140.00144.002190300327245500
2017-02-23140.00140.00137.00138.0018110025160100
2017-02-22136.00137.00135.00135.00405005493500
2017-02-21135.00137.00135.00135.00461006234800
2017-02-20134.00136.00133.00134.00586007891500
2017-02-17132.00134.00132.00133.00235003135500
2017-02-16135.00135.00132.00133.009770013070700
2017-02-15134.00135.00133.00134.00525007028200
2017-02-14134.00134.00132.00133.00654008719800
2017-02-13138.00138.00131.00134.0021840029563000
2017-02-10129.00134.00128.00133.0019800025900600
2017-02-09132.00146.00128.00128.001788500243851500
2017-02-08127.00128.00126.00127.00624007916700
2017-02-07127.00127.00126.00126.00167002111000
2017-02-06125.00128.00124.00126.0012210015346800
2017-02-03125.00128.00124.00125.00653008209500
2017-02-02125.00127.00125.00125.00478005989900
2017-02-01125.00129.00124.00126.00457005782100
2017-01-31125.00126.00124.00124.00456005704100
2017-01-30127.00127.00124.00124.00695008674100
2017-01-27127.00129.00126.00126.00637008116800
2017-01-26125.00128.00125.00128.0015780020019300
2017-01-25124.00125.00123.00124.00448005558200
2017-01-24122.00123.00121.00122.00444005413600
2017-01-23124.00124.00122.00122.00326004012300
2017-01-20124.00124.00123.00123.00152001884600
2017-01-19124.00125.00124.00124.00254003164400
2017-01-18124.00124.00122.00124.0012800015747200
2017-01-17124.00126.00124.00124.00493006127600
2017-01-16124.00127.00124.00125.0013410016788100
2017-01-13124.00125.00124.00124.00361004491200
2017-01-12126.00126.00124.00125.00498006231200
2017-01-11127.00128.00124.00125.0014050017706200
2017-01-10123.00127.00123.00126.0012560015697700
2017-01-06124.00125.00122.00122.00691008532700
2017-01-05123.00126.00123.00123.0012430015442600
2017-01-04122.00125.00121.00124.009240011351200
2016-12-30123.00123.00120.00122.009440011448900
2016-12-29123.00124.00122.00123.00522006416200
2016-12-28122.00124.00122.00123.009430011532500
2016-12-27121.00126.00120.00122.0038050046616600
2016-12-26122.00123.00121.00121.00545006608100
2016-12-22120.00123.00119.00122.0020980025384900
2016-12-21119.00122.00119.00120.008870010649300
2016-12-20119.00121.00118.00119.00661007893600
2016-12-19121.00121.00117.00118.0010930013064500
2016-12-16122.00122.00118.00118.0011940014274900
2016-12-15122.00124.00120.00120.0017180020857100
2016-12-14127.00132.00119.00123.001599000197819800
2016-12-13118.00119.00117.00118.00676007994600
2016-12-12117.00121.00117.00118.008750010392700
2016-12-09119.00119.00116.00117.00563006585200
2016-12-08119.00120.00116.00118.0017660020750500
2016-12-07118.00121.00117.00119.0024510029004500
2016-12-06118.00118.00116.00117.00813009514400
2016-12-05116.00118.00115.00117.0010240011945200
2016-12-02113.00116.00112.00116.0017050019492600
2016-12-01114.00117.00113.00113.0013080014952200
2016-11-30114.00114.00112.00113.00572006474000
2016-11-29113.00114.00112.00113.00795008964400
2016-11-28113.00113.00111.00113.0012200013723100
2016-11-25114.00114.00111.00112.0013440015103200
2016-11-24116.00116.00112.00114.0019650022297300
2016-11-22113.00116.00112.00116.0015030017055100
2016-11-21113.00115.00111.00114.0028660032487700
2016-11-18116.00119.00111.00111.0071020080145900
2016-11-17118.00120.00114.00115.0032550037896700
2016-11-16115.00123.00112.00119.0076350089278800
2016-11-15115.00116.00110.00115.0085480096116100
2016-11-14125.00130.00114.00114.002427900296277900
2016-11-11105.00144.00105.00118.00139123001743579600
2016-11-10101.00102.0099.00100.00741007411600
2016-11-09103.00103.0097.0098.0011480011344900
2016-11-08103.00103.00102.00102.002800286700
2016-11-07103.00103.00103.00103.006600679800
2016-11-04103.00103.00102.00102.00257002638600
2016-11-02103.00105.00103.00103.00191001973700
2016-11-01104.00105.00104.00104.00430004479000
2016-10-31104.00104.00103.00104.008600893900
2016-10-28104.00104.00103.00104.008700902100
2016-10-27103.00104.00103.00104.003700383300
2016-10-26103.00104.00102.00103.009500978300
2016-10-25104.00104.00103.00103.00210002171600
2016-10-24103.00104.00102.00104.00257002649800
2016-10-21104.00104.00102.00103.004400453900
2016-10-20103.00104.00102.00102.00436004487300
2016-10-19103.00103.00102.00103.00349003571500
2016-10-18102.00103.00102.00102.00398004081700
2016-10-17101.00102.00101.00101.00194001973300
2016-10-14100.00102.00100.00101.00236002372700
2016-10-13103.00103.00100.00102.00353003563700
2016-10-12103.00103.00101.00102.00146001498200
2016-10-11102.00103.00101.00103.00274002774200
2016-10-07102.00102.00101.00101.00191001930800
2016-10-06102.00102.00101.00102.006200631200
2016-10-05102.00103.00101.00101.00351003578700
2016-10-04102.00103.00101.00102.00237002412600
2016-10-03101.00107.00101.00102.0014790015323200
2016-09-3099.00101.0099.00100.00461004606000
2016-09-2998.00100.0098.0099.00603005953700
2016-09-28100.00101.0097.00100.0019610019423700
2016-09-2752.0056.0051.0051.00155000080691000
2016-09-2653.0056.0052.0053.0051100027431000
2016-09-2351.0053.0051.0052.00520002711000
2016-09-2152.0053.0051.0053.00610003171000
2016-09-2052.0053.0052.0053.00310001626000
2016-09-1653.0053.0053.0053.00420002226000
2016-09-1553.0053.0053.0053.0012000636000
2016-09-1454.0054.0054.0054.00190001026000
2016-09-1354.0055.0054.0054.009000491000
2016-09-1255.0055.0054.0054.00500002707000
2016-09-0955.0055.0055.0055.004000220000
2016-09-0855.0055.0055.0055.00480002640000
2016-09-0755.0055.0055.0055.00240001320000
2016-09-0653.0056.0053.0055.001280007042000
2016-09-0554.0054.0053.0054.00540002898000
2016-09-0253.0054.0053.0053.005000266000
2016-09-0153.0054.0053.0054.00240001288000
2016-08-3153.0054.0053.0053.00320001700000
2016-08-3053.0053.0053.0053.0011000583000
2016-08-2953.0053.0053.0053.00500002650000
2016-08-2655.0055.0053.0053.00870004666000
2016-08-2555.0055.0054.0055.0010000549000
2016-08-2455.0056.0055.0055.0016000881000
2016-08-2355.0056.0054.0055.00330001815000
2016-08-2254.0056.0054.0056.0018500010154000
2016-08-1954.0055.0053.0054.0021800011738000
2016-08-1854.0058.0054.0055.0092200051542000
2016-08-1755.0055.0055.0055.00820004510000
2016-08-1655.0055.0055.0055.0017000935000
2016-08-1556.0056.0056.0056.00210001176000
2016-08-1255.0057.0055.0057.00800004439000
2016-08-1057.0057.0055.0056.001650009208000
2016-08-0953.0056.0052.0056.0045600024638000
2016-08-0852.0053.0051.0052.00650003387000
2016-08-0552.0052.0051.0052.00410002111000
2016-08-0451.0052.0051.0051.00900004591000
2016-08-0351.0052.0050.0050.0036700018624000
2016-08-0251.0051.0050.0051.00360001835000
2016-08-0151.0052.0051.0051.00570002908000
2016-07-2951.0052.0051.0051.00690003530000
2016-07-2854.0054.0051.0051.0034100017735000
2016-07-2752.0056.0052.0053.0038100020762000
2016-07-2653.0053.0051.0052.001430007447000
2016-07-2552.0053.0051.0053.001240006506000
2016-07-2251.0052.0050.0052.00840004282000
2016-07-2153.0053.0051.0052.001180006127000
2016-07-2052.0053.0052.0053.00310001614000
2016-07-1953.0053.0053.0053.00100053000
2016-07-1553.0053.0052.0053.00340001790000
2016-07-1452.0054.0052.0054.0018000953000
2016-07-1353.0053.0053.0053.00260001378000
2016-07-1254.0054.0052.0053.00720003810000
2016-07-1153.0054.0052.0054.00390002067000
2016-07-0852.0052.0052.0052.004000208000
2016-07-0753.0053.0051.0052.00210001086000
2016-07-0652.0052.0052.0052.0011000572000
2016-07-0552.0053.0052.0053.001400007289000
2016-07-0453.0054.0053.0053.00330001750000
2016-07-0152.0053.0052.0053.00320001676000
2016-06-3052.0052.0051.0052.00290001504000
2016-06-2951.0052.0050.0052.00360001845000
2016-06-2851.0051.0050.0051.00600003045000
2016-06-2750.0051.0049.0051.00280001400000
2016-06-2452.0052.0047.0050.0037700018518000
2016-06-2353.0053.0052.0052.0010000521000
2016-06-2252.0053.0051.0053.00370001918000
2016-06-2153.0053.0051.0052.00930004817000
2016-06-2052.0053.0052.0053.00920004846000
2016-06-1752.0052.0051.0052.00750003889000
2016-06-1653.0053.0051.0051.001160006000000
2016-06-1553.0054.0052.0054.00380002013000
2016-06-1455.0055.0052.0054.0027300014675000
2016-06-1356.0056.0055.0055.00760004192000
2016-06-1055.0056.0055.0056.00570003164000
2016-06-0955.0057.0055.0057.00950005273000
2016-06-0856.0056.0056.0056.00950005320000
2016-06-0757.0057.0056.0056.00750004218000
2016-06-0657.0058.0057.0057.00700003996000
2016-06-0357.0058.0057.0057.00460002623000
2016-06-0257.0057.0057.0057.00280001596000
2016-06-0157.0058.0057.0057.001580009008000
2016-05-3157.0057.0057.0057.00590003363000
2016-05-3057.0058.0057.0058.003000173000
2016-05-2757.0058.0057.0057.00460002628000
2016-05-2657.0057.0057.0057.00740004218000
2016-05-2558.0058.0056.0056.001180006765000
2016-05-2457.0057.0056.0057.00390002222000
2016-05-2357.0057.0057.0057.00320001824000
2016-05-2057.0058.0056.0057.00640003635000
2016-05-1956.0057.0056.0057.001370007805000
2016-05-1858.0058.0056.0056.001050005991000
2016-05-1758.0058.0057.0058.00360002081000
2016-05-1660.0061.0057.0058.0035800020989000
2016-05-1359.0062.0059.0061.0030900018811000
2016-05-1260.0061.0058.0059.0039400023184000
2016-05-1158.0061.0058.0060.001410008329000
2016-05-1057.0058.0056.0058.00750004306000
2016-05-0956.0057.0056.0057.00220001246000
2016-05-0657.0057.0056.0057.008000451000
2016-05-0256.0057.0056.0057.00640003587000
2016-04-2857.0057.0056.0057.00630003534000
2016-04-2757.0057.0056.0057.00410002299000
2016-04-2658.0058.0056.0057.0033300018793000
2016-04-2558.0058.0057.0058.0014000804000
2016-04-2257.0058.0056.0057.00490002793000
2016-04-2158.0058.0056.0057.001120006353000

   ※ 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