[8230 大証2部] はせがわ 日足 時系列データ

[8230 大証2部] はせがわ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-05-2500
2012-05-2400
2012-05-2300
2012-05-2200
2012-05-2100
2012-05-1800
2012-05-1700
2012-05-1600
2012-05-1500
2012-05-14384.00384.00384.00384.0010038400
2012-05-11386.00386.00386.00386.0010038600
2012-05-10385.00385.00385.00385.00400154000
2012-05-0900
2012-05-0800
2012-05-07382.00388.00381.00381.00700267500
2012-05-02381.00386.00381.00386.00700267600
2012-05-01386.00386.00381.00381.00600230500
2012-04-27386.00386.00386.00386.0010038600
2012-04-26387.00387.00385.00385.0020077200
2012-04-25388.00388.00380.00380.00900343700
2012-04-24381.00381.00380.00380.00400152200
2012-04-23380.00381.00380.00380.0073002774100
2012-04-20378.00378.00375.00376.002300868100
2012-04-19378.00378.00378.00378.00700264600
2012-04-18375.00382.00375.00378.0069002618300
2012-04-17377.00377.00377.00377.0010037700
2012-04-16376.00382.00376.00382.001100414200
2012-04-13380.00380.00380.00380.00500190000
2012-04-12388.00390.00388.00388.00500194200
2012-04-11371.00385.00371.00385.001100419400
2012-04-10380.00380.00375.00375.001600601000
2012-04-09364.00380.00364.00380.00500186800
2012-04-0600
2012-04-0500
2012-04-04380.00380.00380.00380.00500190000
2012-04-03390.00398.00380.00380.002200851300
2012-04-02385.00400.00385.00400.0048001883400
2012-03-30390.00400.00385.00385.0067002619200
2012-03-29359.00416.00359.00390.0093003570800
2012-03-28347.00351.00347.00351.00700245300
2012-03-27360.00360.00350.00350.002200782500
2012-03-26359.00365.00358.00360.0031001119400
2012-03-23356.00358.00346.00356.0031001094100
2012-03-22362.00362.00338.00343.002800969500
2012-03-21343.00364.00343.00364.0072002561100
2012-03-1900
2012-03-16346.00346.00336.00336.0032001102000
2012-03-15334.00334.00334.00334.00300100200
2012-03-14340.00340.00336.00336.001000339100
2012-03-13348.00348.00348.00348.00600208800
2012-03-12349.00349.00341.00341.0054001875000
2012-03-09341.00349.00332.00349.001800609100
2012-03-08344.00345.00340.00340.00600205000
2012-03-07336.00339.00336.00336.002000672800
2012-03-06346.00346.00331.00336.002400801600
2012-03-05331.00362.00331.00362.0037001300700
2012-03-02322.00332.00322.00330.0067002199000
2012-03-01322.00322.00321.00321.00500160700
2012-02-29319.00325.00316.00316.002900928500
2012-02-28315.00320.00315.00317.001700541200
2012-02-27325.00325.00312.00324.0092002953400
2012-02-24327.00328.00321.00327.0034001109500
2012-02-23325.00330.00323.00329.0076002482700
2012-02-22311.00325.00311.00323.0050001584500
2012-02-21310.00313.00306.00308.0076002347100
2012-02-20325.00327.00316.00316.00138004444400
2012-02-17357.00364.00320.00327.00276009303400
2012-02-16362.00368.00352.00365.00116004191400
2012-02-15365.00365.00346.00365.0090003244200
2012-02-14368.00368.00360.00365.0055002010300
2012-02-13370.00373.00368.00369.00161005947900
2012-02-10354.00368.00343.00368.00198007071200
2012-02-09333.00370.00333.00354.00124004277000
2012-02-08315.00315.00315.00315.0084002646000
2012-02-07306.00309.00302.00309.00400122600
2012-02-06301.00301.00301.00301.0020060200
2012-02-03305.00305.00305.00305.0010030500
2012-02-02305.00305.00305.00305.00700213500
2012-02-01305.00305.00305.00305.0010030500
2012-01-31298.00305.00298.00305.001900568900
2012-01-30300.00310.00300.00310.00700213300
2012-01-27301.00308.00301.00308.00600181300
2012-01-2600
2012-01-2500
2012-01-24309.00309.00309.00309.0010030900
2012-01-23315.00315.00309.00309.002300712500
2012-01-20309.00312.00309.00309.001400432900
2012-01-19309.00309.00309.00309.0010030900
2012-01-18300.00300.00295.00295.00900268100
2012-01-1700
2012-01-16298.00302.00298.00302.0020060000
2012-01-13313.00314.00300.00300.0049001507700
2012-01-12313.00314.00313.00313.00193006041000
2012-01-11310.00313.00310.00313.00400124300
2012-01-10300.00310.00295.00310.0050001486400
2012-01-06299.00300.00299.00300.0020059900
2012-01-05315.00315.00293.00293.0036001073400
2012-01-04296.00314.00296.00303.00800242500
2011-12-30300.00304.00300.00304.001600481200
2011-12-29300.00300.00296.00296.002000599600
2011-12-28299.00300.00299.00300.002800839100
2011-12-27288.00288.00288.00288.0020057600
2011-12-26293.00293.00293.00293.0010029300
2011-12-2200
2011-12-21294.00294.00294.00294.0020058800
2011-12-20298.00298.00298.00298.002100625800
2011-12-1900
2011-12-1600
2011-12-1500
2011-12-14298.00298.00298.00298.0020059600
2011-12-13298.00298.00298.00298.0010029800
2011-12-12295.00295.00295.00295.0047001386500
2011-12-09290.00295.00290.00295.00700203800
2011-12-08286.00286.00286.00286.001500429000
2011-12-0700
2011-12-06287.00290.00282.00286.001600452900
2011-12-05295.00295.00286.00286.001200344900
2011-12-02300.00300.00294.00294.00800239400
2011-12-01293.00293.00293.00293.0030087900
2011-11-30298.00298.00297.00297.0020059500
2011-11-2900
2011-11-28299.00299.00293.00293.001900559100
2011-11-2500
2011-11-24293.00293.00293.00293.001000293000
2011-11-2200
2011-11-2100
2011-11-18293.00293.00293.00293.0010029300
2011-11-1700
2011-11-1600
2011-11-15300.00300.00300.00300.0010030000
2011-11-14300.00300.00300.00300.0045001350000
2011-11-11300.00300.00300.00300.0010030000
2011-11-10298.00299.00287.00287.001100322500
2011-11-09300.00300.00300.00300.001400420000
2011-11-08303.00303.00303.00303.0020060600
2011-11-07302.00303.00302.00303.001800543900
2011-11-04305.00310.00302.00302.0034001036900
2011-11-02315.00315.00312.00312.002300724100
2011-11-01308.00308.00308.00308.0020061600
2011-10-31305.00305.00300.00300.002600792500
2011-10-28295.00300.00295.00300.00900266300
2011-10-2700
2011-10-26305.00305.00295.00295.00700212500
2011-10-25299.00305.00299.00305.00500150400
2011-10-24299.00299.00299.00299.001800538200
2011-10-21292.00299.00292.00299.00800236000
2011-10-20292.00292.00292.00292.0010029200
2011-10-1900
2011-10-18289.00289.00285.00285.00500143700
2011-10-17284.00284.00284.00284.0030085200
2011-10-14286.00286.00286.00286.0030085800
2011-10-13285.00287.00285.00287.00500143100
2011-10-12297.00298.00282.00282.0072002128100
2011-10-11291.00297.00291.00297.00500147400
2011-10-07286.00288.00285.00285.00700200500
2011-10-0600
2011-10-05280.00280.00280.00280.0020056000
2011-10-04283.00283.00281.00281.001600452600
2011-10-03292.00292.00292.00292.0010029200
2011-09-30287.00291.00287.00291.0030086800
2011-09-29287.00287.00280.00280.00100002804900
2011-09-2800
2011-09-27297.00297.00285.00296.002700777200
2011-09-26290.00290.00290.00290.001100319000
2011-09-22291.00291.00290.00290.0020058100
2011-09-21285.00286.00285.00286.001000285200
2011-09-2000
2011-09-16285.00285.00285.00285.00400114000
2011-09-15285.00285.00285.00285.001000285000
2011-09-14287.00287.00285.00286.001400399500
2011-09-13288.00290.00285.00290.00500144100
2011-09-12299.00300.00298.00298.0049001465200
2011-09-09285.00299.00285.00299.001100320500
2011-09-08291.00291.00284.00285.001700492700
2011-09-07291.00291.00291.00291.0010029100
2011-09-06291.00291.00291.00291.0020058200
2011-09-05286.00289.00282.00289.00700200000
2011-09-02305.00305.00285.00289.0057001654200
2011-09-01300.00300.00300.00300.0020060000
2011-08-3100
2011-08-30299.00299.00299.00299.0020059800
2011-08-29291.00299.00291.00299.0020059000
2011-08-2600
2011-08-25288.00296.00288.00296.001100318300
2011-08-24307.00307.00307.00307.0010030700
2011-08-23302.00306.00302.00306.00400121200
2011-08-22300.00319.00300.00302.001600483900
2011-08-19322.00322.00300.00300.001800551200
2011-08-18345.00370.00310.00320.00112003852900
2011-08-17294.00308.00294.00308.001000297500
2011-08-16293.00293.00293.00293.00600175800
2011-08-15292.00293.00292.00293.002400701100
2011-08-12281.00292.00281.00292.001600456200
2011-08-11274.00278.00274.00278.0020055200
2011-08-10278.00278.00278.00278.0010027800
2011-08-09278.00280.00265.00280.0037001030100
2011-08-08268.00278.00268.00278.001200322600
2011-08-05264.00268.00264.00266.0040001060600
2011-08-04287.00287.00286.00286.00400114600
2011-08-03282.00282.00280.00282.001600449400
2011-08-02290.00290.00290.00290.00800232000
2011-08-01285.00286.00285.00285.00600171200
2011-07-29281.00281.00281.00281.0020056200
2011-07-2800
2011-07-27287.00287.00287.00287.0010028700
2011-07-26283.00283.00283.00283.00400113200
2011-07-2500
2011-07-22280.00280.00280.00280.0020056000
2011-07-21288.00288.00285.00285.0036001036200
2011-07-20288.00288.00288.00288.0030086400
2011-07-19280.00280.00280.00280.0030084000
2011-07-15282.00282.00282.00282.00400112800
2011-07-14290.00290.00290.00290.00107003103000
2011-07-13290.00290.00290.00290.002600754000
2011-07-12288.00290.00288.00290.0087002510000
2011-07-11280.00288.00280.00288.001800507800
2011-07-08284.00285.00284.00285.002100598400
2011-07-07287.00287.00281.00281.002500714500
2011-07-0600
2011-07-05289.00289.00289.00289.0010028900
2011-07-04290.00290.00289.00289.00900260800
2011-07-01289.00289.00285.00289.00600172700
2011-06-30276.00286.00276.00286.001600448200
2011-06-2900
2011-06-2800
2011-06-27277.00277.00275.00275.001500414000
2011-06-2400
2011-06-23274.00274.00274.00274.0010027400
2011-06-22282.00282.00282.00282.0010028200
2011-06-21282.00282.00282.00282.001100310200
2011-06-20283.00283.00282.00282.0030084700
2011-06-17284.00284.00276.00276.0020056000
2011-06-1600
2011-06-15282.00282.00282.00282.001100310200
2011-06-14282.00282.00282.00282.0010028200
2011-06-13280.00285.00280.00280.0051001429400
2011-06-10280.00280.00280.00280.0020056000
2011-06-09275.00278.00275.00278.001500413000
2011-06-0800
2011-06-07274.00274.00274.00274.00400109600
2011-06-06268.00270.00268.00270.0030080600
2011-06-03274.00274.00274.00274.0010027400
2011-06-02277.00277.00274.00274.001300358500
2011-06-01273.00273.00273.00273.0010027300
2011-05-31270.00270.00265.00265.001300345400
2011-05-30267.00270.00267.00270.00500134400
2011-05-2700
2011-05-26274.00274.00269.00269.00800215700
2011-05-2500
2011-05-24277.00277.00270.00270.002800771000

   ※ 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