[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 
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
2016-03-18448.00451.00445.00450.0051002287200
2016-03-17452.00452.00442.00451.00118005284600
2016-03-16452.00452.00447.00449.00113005086000
2016-03-15450.00452.00448.00452.0096004320500
2016-03-14448.00450.00444.00448.00124005555800
2016-03-11441.00448.00439.00444.00171007563200
2016-03-10438.00449.00430.00449.002280010064300
2016-03-09427.00440.00426.00431.00101004353900
2016-03-08433.00436.00429.00429.0071003061200
2016-03-07438.00439.00434.00434.0076003309000
2016-03-04439.00443.00432.00436.0060002624400
2016-03-03438.00440.00429.00439.0093004041300
2016-03-02435.00447.00433.00435.00129005644700
2016-03-01420.00429.00418.00428.0074003151400
2016-02-29420.00427.00417.00418.0092003880600
2016-02-26415.00419.00414.00417.0064002664100
2016-02-25410.00415.00409.00412.0090003700700
2016-02-24402.00414.00402.00405.00107004364100
2016-02-23406.00410.00403.00403.0079003207100
2016-02-22407.00408.00405.00406.0096003901900
2016-02-19403.00408.00403.00406.0090003647900
2016-02-18407.00410.00405.00406.0074003008300
2016-02-17405.00413.00401.00404.00117004755900
2016-02-16410.00413.00401.00403.00120004873000
2016-02-15414.00415.00410.00411.0054002229000
2016-02-12414.00415.00402.00405.00178007261100
2016-02-10426.00426.00411.00414.00100004166500
2016-02-09425.00428.00421.00421.0057002417500
2016-02-08426.00432.00425.00431.0071003029300
2016-02-05439.00442.00430.00431.0090003905800
2016-02-04443.00443.00438.00439.0038001675100
2016-02-03442.00442.00437.00441.0052002286600
2016-02-02438.00442.00437.00442.0086003785300
2016-02-01435.00437.00434.00436.00104004529200
2016-01-29420.00435.00420.00427.00102004335100
2016-01-28412.00418.00412.00417.0041001704600
2016-01-27414.00417.00412.00414.0056002322800
2016-01-26412.00414.00406.00410.0098004015800
2016-01-25415.00416.00407.00414.00136005606500
2016-01-22410.00413.00401.00412.002490010157100
2016-01-21420.00429.00410.00410.00201008407400
2016-01-20431.00436.00420.00420.00149006363900
2016-01-19436.00441.00431.00431.00107004647100
2016-01-18434.00444.00432.00434.00112004882600
2016-01-15441.00447.00433.00437.0089003903900
2016-01-14441.00442.00434.00439.003180013944100
2016-01-13445.00447.00441.00443.00158007011200
2016-01-12450.00451.00443.00443.003970017790600
2016-01-08453.00455.00450.00450.00189008540800
2016-01-07457.00458.00452.00452.00131005963900
2016-01-06462.00464.00456.00457.002380010919700
2016-01-05463.00464.00459.00460.0098004522000
2016-01-04465.00465.00459.00459.00125005779900
2015-12-30456.00460.00453.00459.00192008781600
2015-12-29455.00458.00454.00456.00124005659900
2015-12-28458.00458.00454.00454.00141006427400
2015-12-25455.00457.00452.00453.002310010482600
2015-12-24457.00462.00455.00455.002750012557100
2015-12-22462.00464.00458.00458.00170007825900
2015-12-21470.00470.00461.00462.002900013474200
2015-12-18475.00475.00470.00471.00118005560600
2015-12-17472.00475.00470.00473.002510011866700
2015-12-16473.00475.00469.00470.002480011676000
2015-12-15475.00476.00472.00472.00103004875700
2015-12-14476.00476.00472.00476.002180010355300
2015-12-11475.00478.00475.00476.002730012983800
2015-12-10479.00480.00475.00475.00191009106400
2015-12-09481.00482.00478.00478.0099004751300
2015-12-08482.00483.00479.00481.00169008125100
2015-12-07485.00485.00480.00480.00165007944800
2015-12-04482.00483.00480.00480.00190009144100
2015-12-03479.00484.00479.00482.002130010239000

   ※ 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