[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 
2017-12-15501.00503.00500.00503.0083004165200
2017-12-14502.00503.00501.00503.0063003164800
2017-12-13501.00503.00501.00503.0077003863500
2017-12-12504.00505.00501.00501.0097004878000
2017-12-11504.00504.00500.00504.00114005725200
2017-12-08500.00504.00500.00504.00182009118700
2017-12-07501.00504.00501.00502.00104005220900
2017-12-06503.00504.00501.00501.0069003464200
2017-12-05502.00504.00502.00504.0063003169500
2017-12-04501.00505.00501.00504.0080004019200
2017-12-01500.00502.00500.00501.00131006558000
2017-11-30505.00505.00501.00501.0081004064800
2017-11-29501.00505.00501.00505.0061003072100
2017-11-28500.00503.00500.00502.0094004709000
2017-11-27502.00503.00501.00502.0064003211400
2017-11-24500.00505.00500.00502.0066003313300
2017-11-22501.00504.00501.00501.0046002308400
2017-11-21502.00505.00501.00503.0063003168200
2017-11-20502.00503.00501.00501.0067003361200
2017-11-17501.00504.00500.00502.0086004312800
2017-11-16501.00504.00501.00503.0060003016500
2017-11-15505.00506.00502.00502.0084004227600
2017-11-14507.00508.00505.00505.0053002683300
2017-11-13509.00511.00506.00509.00132006711100
2017-11-10509.00512.00508.00509.0071003616100
2017-11-09513.00515.00511.00513.0084004307600
2017-11-08514.00514.00508.00511.0071003627600
2017-11-07506.00514.00506.00514.0096004893800
2017-11-06513.00513.00507.00510.00171008742600
2017-11-02514.00514.00512.00513.0059003027400
2017-11-01512.00514.00509.00514.00149007626000
2017-10-31512.00513.00510.00513.0055002818000
2017-10-30505.00511.00505.00511.002270011562900
2017-10-27508.00508.00503.00507.0075003795800
2017-10-26505.00507.00503.00506.0053002676200
2017-10-25505.00507.00503.00507.0074003738200
2017-10-24506.00507.00505.00505.0063003185000
2017-10-23504.00506.00503.00506.00114005753300
2017-10-20499.00503.00498.00503.00127006359600
2017-10-19504.00504.00498.00499.00139006948200
2017-10-18504.00507.00504.00506.0035001768200
2017-10-17507.00508.00503.00507.0067003391800
2017-10-16505.00509.00502.00507.00157007956500
2017-10-13501.00505.00500.00505.00107005382400
2017-10-12502.00502.00498.00501.0085004255200
2017-10-11502.00502.00499.00502.0045002256000
2017-10-10502.00503.00499.00503.0040002005100
2017-10-06503.00503.00499.00502.0044002203200
2017-10-05504.00504.00499.00500.0051002554800
2017-10-04504.00504.00500.00502.0040002006900
2017-10-03505.00505.00499.00502.0080004015900
2017-10-02502.00504.00500.00504.00108005424500
2017-09-29504.00507.00499.00501.00173008701000
2017-09-28502.00504.00497.00503.00139006967100
2017-09-27505.00505.00494.00503.004920024733200
2017-09-26502.00504.00500.00503.006910034686300
2017-09-25499.00501.00499.00500.00166008293700
2017-09-22500.00500.00497.00499.00134006686200
2017-09-21497.00500.00497.00500.00184009161800
2017-09-20495.00501.00495.00499.002650013175000
2017-09-19498.00500.00497.00499.00158007878200
2017-09-15494.00498.00493.00496.00155007669000
2017-09-14494.00495.00492.00495.00129006372300
2017-09-13493.00495.00493.00493.00124006121200
2017-09-12495.00495.00493.00494.00165008153300
2017-09-11494.00495.00493.00493.0098004840800
2017-09-08494.00495.00493.00493.00183009041500
2017-09-07494.00496.00492.00493.00107005287600
2017-09-06493.00494.00492.00493.00100004932000
2017-09-05495.00496.00492.00493.0084004148200
2017-09-04497.00497.00493.00495.00115005694300
2017-09-01496.00497.00494.00495.0055002725600
2017-08-31498.00499.00495.00496.00109005410700
2017-08-30495.00496.00494.00495.00112005542200
2017-08-29492.00495.00490.00493.0086004241100
2017-08-28496.00496.00491.00494.00130006416300
2017-08-25499.00499.00495.00496.00173008586700
2017-08-24499.00500.00493.00497.00115005705200
2017-08-23500.00500.00495.00498.00153007618800
2017-08-22499.00500.00497.00500.0097004838000
2017-08-21496.00498.00495.00497.0083004119900
2017-08-18492.00493.00488.00493.0083004076400
2017-08-17486.00495.00486.00491.0091004454500
2017-08-16493.00493.00489.00491.0073003587300
2017-08-15495.00496.00490.00491.0058002864100
2017-08-14495.00496.00492.00492.00188009298300
2017-08-10488.00495.00488.00495.0088004322100
2017-08-09488.00488.00482.00487.00173008394300
2017-08-08495.00495.00486.00490.002980014616300
2017-08-07504.00504.00493.00498.002100010461500
2017-08-04501.00505.00500.00504.00113005668700
2017-08-03503.00509.00501.00505.00118005935200
2017-08-02514.00519.00504.00507.003650018668900
2017-08-01505.00511.00504.00511.004000020315000
2017-07-31506.00509.00500.00504.003130015796200
2017-07-28510.00510.00500.00504.002340011804700
2017-07-27500.00510.00489.00507.004950024971600
2017-07-26487.00500.00486.00500.004170020672500
2017-07-25482.00487.00482.00487.00124006011200
2017-07-24481.00481.00480.00481.0069003315700
2017-07-21480.00480.00478.00480.0072003451800
2017-07-20480.00480.00479.00480.0037001774900
2017-07-19479.00480.00478.00479.0049002346900
2017-07-18480.00480.00478.00478.0044002108200
2017-07-14478.00480.00478.00478.0027001291900
2017-07-13480.00480.00478.00480.0098004700900
2017-07-12478.00480.00478.00480.0067003211000
2017-07-11476.00480.00475.00478.0052002482900
2017-07-10479.00479.00476.00476.0066003149500
2017-07-07476.00478.00476.00476.0059002811200
2017-07-06479.00479.00476.00476.0030001430800
2017-07-05477.00478.00476.00476.0055002622900
2017-07-04478.00478.00476.00476.0049002337600
2017-07-03479.00479.00477.00477.0072003440900
2017-06-30477.00479.00476.00479.0038001816300
2017-06-29479.00479.00475.00477.0044002098500
2017-06-28477.00479.00475.00475.0062002952700
2017-06-27476.00478.00476.00477.0039001859500
2017-06-26478.00478.00476.00476.0058002766500
2017-06-23473.00477.00473.00477.0053002519700
2017-06-22472.00477.00472.00473.0071003365300
2017-06-21473.00473.00471.00471.0045002123700
2017-06-20469.00474.00469.00473.0071003353800
2017-06-19470.00470.00468.00468.0047002204200
2017-06-16467.00468.00465.00465.0082003827000
2017-06-15468.00468.00465.00465.0097004521600
2017-06-14465.00470.00465.00466.0088004113300
2017-06-13461.00465.00455.00461.00126005801000
2017-06-12459.00465.00459.00460.002250010363600
2017-06-09465.00469.00460.00467.00156007245600
2017-06-08479.00479.00466.00467.00200009417600
2017-06-07478.00478.00475.00477.0049002336700
2017-06-06479.00479.00469.00473.00101004782100
2017-06-05479.00480.00478.00478.0061002921100
2017-06-02476.00478.00473.00478.00101004812100
2017-06-01475.00477.00470.00476.0070003322300
2017-05-31477.00477.00475.00475.00112005333700
2017-05-30475.00477.00472.00477.0083003939000
2017-05-29476.00478.00475.00476.0047002239100
2017-05-26477.00478.00476.00476.0035001669600
2017-05-25478.00479.00476.00477.0040001909800
2017-05-24475.00478.00474.00478.0080003811000
2017-05-23477.00477.00474.00477.0066003138300
2017-05-22475.00477.00474.00475.00115005467200
2017-05-19470.00474.00469.00474.0059002780900
2017-05-18471.00473.00470.00472.0059002781400
2017-05-17473.00474.00472.00474.0085004018000
2017-05-16475.00475.00470.00473.00127006008200
2017-05-15469.00474.00468.00473.00136006408000
2017-05-12466.00468.00465.00468.00100004664800
2017-05-11464.00466.00448.00465.00131006022000
2017-05-10458.00467.00458.00466.00168007784700
2017-05-09458.00458.00455.00457.0064002925400
2017-05-08453.00458.00452.00458.00163007420800
2017-05-02455.00455.00452.00454.00101004585800
2017-05-01454.00455.00453.00454.0057002587100
2017-04-28453.00453.00451.00452.0036001627900
2017-04-27454.00454.00451.00454.0073003307500
2017-04-26452.00453.00451.00453.0058002620000
2017-04-25450.00452.00449.00452.0045002031900
2017-04-24450.00452.00447.00452.0053002384900
2017-04-21447.00450.00446.00449.0045002018400
2017-04-20445.00449.00445.00447.0059002636100
2017-04-19443.00447.00443.00444.0070003116300
2017-04-18445.00445.00443.00443.0049002171900
2017-04-17441.00444.00441.00444.0063002795400
2017-04-14441.00443.00440.00441.00130005732700
2017-04-13443.00445.00441.00441.00118005216900
2017-04-12446.00447.00444.00445.0092004095600
2017-04-11443.00446.00443.00446.0041001826300
2017-04-10445.00447.00443.00443.0069003072400
2017-04-07448.00449.00444.00444.0065002900300
2017-04-06443.00445.00442.00444.0060002662500
2017-04-05443.00445.00443.00443.0053002351700
2017-04-04448.00448.00442.00444.0074003292000
2017-04-03450.00451.00443.00444.00126005615900
2017-03-31447.00449.00445.00445.00110004910800
2017-03-30452.00453.00449.00450.0057002570700
2017-03-29450.00450.00445.00450.0081003629400
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

   ※ 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