[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 
2017-07-27500.00510.00489.00507.004950024971600
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
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

   ※ 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