[8230 東証1部] はせがわ 日足 時系列データ

[8230 東証1部] はせがわ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28451.00457.00451.00457.00161007308600
2017-03-27450.00452.00449.00449.00119005358100
2017-03-24449.00451.00448.00448.0040001797200
2017-03-23449.00451.00445.00448.0087003898200
2017-03-22448.00451.00448.00448.0045002019400
2017-03-21450.00450.00446.00448.00200008982600
2017-03-17454.00455.00452.00455.0051002313000
2017-03-16454.00454.00451.00454.0076003444500
2017-03-15454.00455.00453.00455.0059002681000
2017-03-14454.00454.00453.00454.0065002948500
2017-03-13449.00453.00449.00453.0074003340900
2017-03-10450.00450.00449.00449.00185008322500
2017-03-09448.00449.00447.00448.0037001656300
2017-03-08447.00447.00445.00447.0091004062600
2017-03-07448.00449.00446.00447.0041001836200
2017-03-06445.00448.00445.00446.0041001831400
2017-03-03448.00450.00445.00445.0073003265800
2017-03-02449.00449.00447.00448.0070003140300
2017-03-01447.00448.00446.00447.0097004332400
2017-02-28447.00448.00444.00445.0094004191800
2017-02-27443.00446.00443.00445.00164007289100
2017-02-24447.00447.00445.00446.0045002009500
2017-02-23448.00449.00446.00447.0067002996300
2017-02-22448.00449.00446.00446.0047002102400
2017-02-21447.00448.00445.00447.0080003569200
2017-02-20450.00450.00446.00447.0059002639000
2017-02-17449.00451.00445.00445.0083003703400
2017-02-16450.00450.00445.00446.0067002997500
2017-02-15451.00451.00450.00450.0064002883000
2017-02-14449.00451.00449.00450.0077003463000
2017-02-13445.00449.00445.00449.0084003759000
2017-02-10444.00447.00444.00445.0084003743000
2017-02-09444.00445.00443.00444.0073003240400
2017-02-08445.00445.00443.00443.0067002971500
2017-02-07444.00445.00443.00443.0048002128400
2017-02-06447.00447.00443.00443.00111004930900
2017-02-03444.00446.00443.00443.0042001865400
2017-02-02448.00448.00443.00443.0069003068700
2017-02-01444.00448.00444.00448.00135006025600
2017-01-31445.00446.00445.00445.0043001914300
2017-01-30445.00447.00444.00446.0060002675700
2017-01-27445.00446.00444.00444.0039001735600
2017-01-26445.00445.00442.00444.0057002529500
2017-01-25443.00444.00442.00443.0052002302900
2017-01-24443.00443.00441.00443.0081003579600
2017-01-23443.00443.00441.00441.0040001768600
2017-01-20442.00444.00441.00443.00104004599000
2017-01-19442.00443.00440.00442.0083003666400
2017-01-18443.00444.00441.00441.0067002962400
2017-01-17446.00446.00443.00443.0067002973000
2017-01-16446.00448.00445.00446.0063002809200
2017-01-13445.00449.00445.00446.00104004637300
2017-01-12450.00450.00445.00447.002430010901700
2017-01-11448.00450.00446.00450.0071003183100
2017-01-10446.00447.00445.00447.0085003794100
2017-01-06444.00447.00443.00447.00125005566200
2017-01-05444.00445.00442.00445.00134005947000
2017-01-04446.00446.00441.00442.00152006730900
2016-12-30442.00445.00441.00443.0061002702100
2016-12-29444.00445.00441.00442.0082003627100
2016-12-28444.00445.00442.00444.0061002707100
2016-12-27441.00443.00440.00442.00150006625200
2016-12-26443.00444.00441.00441.00172007602100
2016-12-22442.00444.00442.00443.0086003811600
2016-12-21444.00444.00442.00444.0087003857000
2016-12-20442.00444.00440.00442.003040013437700
2016-12-19445.00446.00443.00445.002570011428400
2016-12-16445.00447.00444.00447.00105004681100
2016-12-15446.00447.00444.00446.0087003878100
2016-12-14447.00447.00444.00446.0055002450200
2016-12-13442.00447.00442.00446.00128005687200
2016-12-12445.00447.00442.00443.002320010311500
2016-12-09445.00449.00445.00447.00173007721100
2016-12-08449.00449.00445.00448.00114005095100
2016-12-07448.00449.00441.00446.00132005886400
2016-12-06444.00446.00443.00444.0072003197900
2016-12-05444.00444.00442.00442.00105004648400
2016-12-02444.00445.00443.00443.0076003373300
2016-12-01449.00449.00443.00443.00137006105300
2016-11-30445.00448.00445.00446.00143006375700
2016-11-29445.00450.00445.00450.00155006933000
2016-11-28445.00449.00445.00449.0090004022400
2016-11-25444.00446.00444.00446.0073003250600
2016-11-24445.00446.00443.00444.0092004088400
2016-11-22440.00446.00440.00444.0095004209200
2016-11-21440.00445.00440.00444.0069003057100
2016-11-18445.00446.00432.00440.00193008514600
2016-11-17446.00446.00441.00445.0053002353100
2016-11-16442.00446.00441.00446.0083003688800
2016-11-15445.00445.00442.00444.0086003817800
2016-11-14442.00446.00442.00445.0091004047100
2016-11-11446.00446.00440.00442.00105004650800
2016-11-10446.00447.00438.00440.00103004545300
2016-11-09448.00448.00435.00435.0099004337800
2016-11-08442.00449.00441.00442.0096004264400
2016-11-07445.00445.00440.00444.0063002791100
2016-11-04444.00444.00440.00442.00111004903700
2016-11-02446.00446.00442.00444.00103004577900
2016-11-01448.00448.00444.00446.00101004506100
2016-10-31446.00448.00445.00446.00143006383600
2016-10-28446.00446.00444.00444.006220027641200
2016-10-27446.00446.00441.00445.00151006699900
2016-10-26440.00445.00440.00444.00133005884800
2016-10-25439.00440.00437.00440.00130005709300
2016-10-24439.00439.00436.00437.00120005252500
2016-10-21438.00438.00434.00436.0083003610900
2016-10-20438.00440.00435.00435.00147006426900
2016-10-19433.00438.00432.00436.0095004132800
2016-10-18435.00437.00433.00435.00101004395700
2016-10-17438.00438.00436.00437.0074003232900
2016-10-14436.00436.00433.00434.0054002346900
2016-10-13436.00438.00430.00438.00122005301200
2016-10-12439.00439.00430.00430.00159006914800
2016-10-11439.00439.00434.00439.0083003633800
2016-10-07437.00437.00432.00437.0078003389300
2016-10-06436.00438.00435.00437.0063002750800
2016-10-05439.00440.00436.00437.0073003191800
2016-10-04434.00439.00434.00439.00110004804200
2016-10-03440.00440.00430.00431.0096004180200
2016-09-30434.00439.00432.00438.0076003314100
2016-09-29431.00436.00429.00435.00112004849900
2016-09-28414.00429.00412.00427.004050016939500
2016-09-27430.00435.00426.00428.007590032660000
2016-09-26444.00444.00437.00438.00210009281800
2016-09-23441.00446.00439.00446.002650011724500
2016-09-21435.00441.00431.00441.002690011732000
2016-09-20429.00437.00429.00435.00168007270800
2016-09-16427.00428.00422.00427.00133005661600
2016-09-15430.00430.00427.00428.0050002144900
2016-09-14430.00434.00430.00432.0096004139100
2016-09-13433.00435.00433.00434.00125005415900
2016-09-12435.00435.00422.00434.002540010947300
2016-09-09435.00438.00434.00435.00100004355800
2016-09-08435.00436.00435.00435.0074003220800
2016-09-07434.00436.00431.00435.00110004771900
2016-09-06437.00438.00435.00436.0081003529400
2016-09-05438.00438.00435.00437.0085003713800
2016-09-02435.00437.00430.00436.0061002653600
2016-09-01427.00435.00427.00435.0085003675500
2016-08-31430.00432.00425.00429.00129005530000
2016-08-30430.00435.00430.00431.00141006087900
2016-08-29433.00434.00431.00434.0071003073600
2016-08-26430.00433.00428.00431.0033001421900
2016-08-25432.00433.00429.00433.002000864100
2016-08-24429.00432.00427.00430.0033001418900
2016-08-23424.00430.00423.00425.00201008565300
2016-08-22422.00425.00422.00424.0047001992100
2016-08-19422.00423.00422.00422.002100886800
2016-08-18424.00426.00422.00422.0081003434700
2016-08-17420.00424.00420.00423.0054002276800
2016-08-16424.00424.00420.00420.0075003163500
2016-08-15427.00427.00421.00427.00108004607500
2016-08-12427.00429.00427.00427.0063002692600
2016-08-10424.00427.00423.00427.0049002083000
2016-08-09425.00429.00425.00429.0033001413400
2016-08-08423.00430.00421.00425.0081003448500
2016-08-05417.00421.00417.00418.0036001507600
2016-08-04421.00426.00415.00417.00187007860400
2016-08-03435.00435.00431.00435.0057002466200
2016-08-02432.00438.00431.00435.0040001739300
2016-08-01436.00437.00432.00433.0029001259400
2016-07-29436.00439.00433.00436.0075003271600
2016-07-28431.00436.00427.00436.0083003583400
2016-07-27428.00433.00428.00431.0049002111500
2016-07-26430.00431.00427.00428.0048002058100
2016-07-25430.00431.00428.00431.0038001635000
2016-07-22431.00431.00428.00430.0029001247100
2016-07-21429.00431.00427.00430.0041001760300
2016-07-20429.00429.00424.00429.0065002772000
2016-07-19426.00426.00422.00426.0056002377500
2016-07-15426.00427.00422.00425.0031001317600
2016-07-14425.00426.00423.00423.00140005949700
2016-07-13422.00425.00422.00425.0061002581000
2016-07-12420.00423.00419.00422.00143006023300
2016-07-11414.00420.00413.00419.0095003951100
2016-07-08415.00416.00408.00414.0093003830500
2016-07-07419.00419.00410.00414.0086003559400
2016-07-06418.00418.00410.00416.0081003353000
2016-07-05415.00418.00414.00416.0051002120300
2016-07-04422.00422.00415.00416.0068002843600
2016-07-01423.00423.00415.00422.0077003234500
2016-06-30420.00420.00416.00417.0073003053600
2016-06-29420.00420.00408.00418.0087003623900
2016-06-28410.00419.00409.00417.0086003556300
2016-06-27406.00415.00406.00413.00142005827800
2016-06-24420.00420.00403.00408.00145005917000
2016-06-23420.00425.00420.00424.0027001142100
2016-06-22416.00424.00415.00424.0035001472200
2016-06-21420.00422.00415.00422.0072003018700
2016-06-20410.00419.00409.00419.0060002495400
2016-06-17414.00414.00405.00408.0046001874800
2016-06-16411.00415.00405.00407.0081003306600
2016-06-15419.00419.00411.00415.0070002905400
2016-06-14414.00416.00407.00414.00105004325500
2016-06-13420.00420.00412.00414.00146006080900
2016-06-10421.00421.00417.00420.00161006760500
2016-06-09420.00420.00417.00419.0061002551900
2016-06-08419.00420.00414.00420.0054002250400
2016-06-07417.00418.00414.00418.0039001622900
2016-06-06417.00420.00413.00417.0080003339100
2016-06-03410.00418.00410.00416.0079003270800
2016-06-02414.00416.00410.00410.0082003382000
2016-06-01415.00416.00414.00415.0061002531400
2016-05-31412.00415.00411.00415.0038001571100
2016-05-30412.00412.00407.00412.00124005092100
2016-05-27409.00412.00409.00411.0087003566900
2016-05-26410.00410.00406.00409.0066002695700
2016-05-25405.00409.00405.00408.0078003176900
2016-05-24403.00404.00401.00403.00124004987200
2016-05-23405.00410.00403.00403.00129005223600
2016-05-20408.00411.00406.00407.00163006645800
2016-05-19411.00412.00405.00405.00145005907700
2016-05-18409.00411.00405.00406.00159006479500
2016-05-17411.00411.00408.00409.0090003685900
2016-05-16420.00422.00408.00409.00222009190400
2016-05-13421.00424.00410.00416.0087003610100
2016-05-12415.00421.00411.00421.00105004364700
2016-05-11419.00420.00414.00415.0096003999700
2016-05-10417.00426.00415.00418.00110004635000
2016-05-09416.00418.00411.00417.00134005553400
2016-05-06425.00427.00413.00416.00158006602000
2016-05-02412.00424.00412.00421.00202008453300
2016-04-28431.00437.00410.00419.005940025042800
2016-04-27423.00438.00406.00427.006690027828700
2016-04-26421.00427.00420.00424.002450010357500
2016-04-25434.00434.00425.00427.00115004945700
2016-04-22439.00442.00433.00438.00127005556400
2016-04-21432.00442.00432.00439.00170007430600
2016-04-20431.00435.00425.00426.00104004460700
2016-04-19437.00437.00424.00431.0077003318300
2016-04-18422.00429.00420.00425.0084003563200
2016-04-15424.00431.00420.00422.00173007359300
2016-04-14427.00428.00421.00424.00122005178900
2016-04-13420.00429.00419.00426.00103004355800
2016-04-12418.00428.00417.00418.00229009624900
2016-04-11420.00422.00417.00417.0090003770300
2016-04-08416.00433.00415.00418.00214009041100
2016-04-07420.00432.00417.00420.0098004123200
2016-04-06422.00427.00418.00420.00106004452700
2016-04-05436.00436.00420.00422.00119005045900
2016-04-04427.00440.00426.00440.00167007227700
2016-04-01457.00457.00420.00428.002350010064600
2016-03-31445.00454.00436.00454.00128005679500
2016-03-30456.00459.00449.00452.0096004347900
2016-03-29459.00460.00455.00459.00100004581400
2016-03-28459.00464.00442.00464.002540011563800
2016-03-25455.00462.00451.00455.00158007217200
2016-03-24456.00460.00454.00454.00165007530700
2016-03-23450.00456.00448.00455.00173007821800
2016-03-22450.00453.00448.00451.0099004455800

   ※ 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