[9870 大証2部] ハナテン 日足 時系列データ

[9870 大証2部] ハナテン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12537.00558.00531.00558.009350050450000
2013-07-11536.00568.00526.00527.0010610057626800
2013-07-10538.00550.00520.00545.0010880058054000
2013-07-09548.00548.00512.00534.008200043361500
2013-07-08534.00555.00520.00538.00252800136169100
2013-07-05495.00506.00495.00504.003590017944000
2013-07-04477.00512.00476.00495.007130035282200
2013-07-03493.00500.00480.00485.006110029949200
2013-07-02465.00489.00465.00485.007590036156200
2013-07-01445.00461.00441.00459.004710021288700
2013-06-28438.00452.00430.00452.004000017826100
2013-06-27410.00436.00406.00436.006000025001400
2013-06-26425.00447.00401.00406.00254400107507800
2013-06-25492.00505.00418.00418.00346900150677900
2013-06-24512.00516.00497.00498.003370017057400
2013-06-21500.00512.00493.00506.003470017396400
2013-06-20495.00515.00495.00509.004860024684200
2013-06-19511.00520.00483.00495.007920039679900
2013-06-18506.00509.00491.00506.003760018833900
2013-06-17508.00515.00490.00503.002870014499800
2013-06-14524.00528.00508.00514.005160026532100
2013-06-13524.00535.00500.00510.006500033362400
2013-06-12505.00524.00501.00524.003360017098600
2013-06-11520.00527.00500.00521.004720024232700
2013-06-10510.00518.00491.00511.004690023839900
2013-06-07482.00505.00455.00481.0012440059731700
2013-06-06520.00536.00482.00510.0017250088271700
2013-06-05571.00589.00537.00565.0016410092163200
2013-06-04540.00590.00508.00578.00306700167415200
2013-06-03515.00563.00510.00560.00577100316157500
2013-05-31447.00486.00445.00483.0018550086582400
2013-05-30438.00455.00433.00440.008260036637900
2013-05-29436.00450.00432.00442.003540015619500
2013-05-28415.00433.00415.00429.003580015198000
2013-05-27429.00438.00415.00416.007630032145200
2013-05-24432.00449.00423.00438.0010210044394800
2013-05-23445.00458.00421.00439.0013780060290500
2013-05-22469.00469.00450.00453.006780031106500
2013-05-21470.00470.00456.00462.007710035723700
2013-05-20473.00475.00463.00473.0012830060186000
2013-05-17465.00478.00448.00475.0012020056225300
2013-05-16481.00484.00436.00463.0021050097022900
2013-05-15460.00497.00455.00478.00356300170307900
2013-05-14450.00495.00426.00453.00473000216851600
2013-05-13427.00434.00424.00426.004320018486400
2013-05-10432.00439.00424.00434.003150013564300
2013-05-09434.00441.00420.00434.005150022134300
2013-05-08415.00443.00413.00435.009310039787700
2013-05-07404.00415.00404.00411.005050020656000
2013-05-02389.00406.00381.00404.0010220040538400
2013-05-01400.00400.00388.00389.003780014859600
2013-04-30401.00405.00390.00397.004950019602100
2013-04-26408.00410.00393.00400.008070032388800
2013-04-25385.00411.00383.00401.0019120075861400
2013-04-24373.00384.00373.00384.0010590040143000
2013-04-23380.00380.00369.00373.005660021233100
2013-04-22359.00377.00359.00377.0014520053500800
2013-04-19361.00364.00351.00359.008530030569300
2013-04-18367.00371.00359.00359.008570031297700
2013-04-17360.00367.00358.00363.009100032957000
2013-04-16353.00359.00343.00359.0010440036901400
2013-04-15337.00355.00336.00355.008540029478200
2013-04-12331.00337.00330.00335.007750025909300
2013-04-11330.00339.00329.00329.0012600041781700
2013-04-10331.00338.00330.00332.005870019493100
2013-04-09337.00341.00330.00333.008000026813200
2013-04-08320.00338.00320.00337.0012360040823900
2013-04-05320.00326.00317.00318.003560011404300
2013-04-04315.00322.00311.00321.00208006571200
2013-04-03317.00326.00308.00314.003330010513500
2013-04-02305.00329.00301.00316.004320013442500
2013-04-01332.00332.00306.00308.006530020951500
2013-03-29339.00341.00323.00328.0010470034751200
2013-03-28351.00355.00335.00338.0013790047688300
2013-03-27334.00349.00333.00347.0012520042668800
2013-03-26332.00346.00332.00338.0016840057236400
2013-03-25316.00332.00316.00332.0022300072469200
2013-03-22308.00314.00308.00312.007830024361300
2013-03-21306.00312.00304.00311.005730017636700
2013-03-19305.00312.00301.00308.008620026497100
2013-03-18305.00311.00304.00305.006130018799000
2013-03-15298.00308.00298.00308.0013800041827200
2013-03-14288.00295.00287.00294.003900011391500
2013-03-13288.00291.00281.00287.00289008279600
2013-03-12296.00297.00287.00290.003680010750900
2013-03-11285.00299.00283.00295.0010470030288700
2013-03-08282.00286.00281.00284.00234006636400
2013-03-07284.00286.00279.00281.004050011446900
2013-03-06284.00286.00280.00284.006060017150400
2013-03-05288.00288.00282.00286.00249007076200
2013-03-04285.00290.00283.00289.004250012146500
2013-03-01286.00288.00282.00285.00196005589300
2013-02-28286.00290.00282.00284.003540010095900
2013-02-27293.00294.00285.00286.00102002945800
2013-02-26290.00290.00281.00287.00292008381400
2013-02-25296.00296.00290.00291.004300012594300
2013-02-22300.00301.00295.00298.00305009059400
2013-02-21292.00302.00291.00302.007070021022700
2013-02-20285.00290.00284.00290.005040014486900
2013-02-19278.00284.00277.00281.00193005415500
2013-02-18274.00278.00271.00277.00164004506400
2013-02-15284.00285.00260.00278.0015510042211600
2013-02-14285.00287.00280.00284.00199005642000
2013-02-13285.00286.00280.00285.00308008747900
2013-02-12284.00287.00280.00285.00277007877600
2013-02-08283.00291.00281.00283.006970019938700
2013-02-07281.00289.00276.00285.0012740035957800
2013-02-06295.00300.00277.00283.0020650058907300
2013-02-05300.00313.00278.00297.0028080082437200
2013-02-04302.00310.00300.00307.0010080030708900
2013-02-01311.00311.00300.00306.008410025584600
2013-01-31311.00315.00302.00311.0011060034106400
2013-01-30313.00321.00308.00309.00621100195014500
2013-01-29285.00307.00283.00300.00347000102502000
2013-01-28273.00281.00272.00281.008660023990000
2013-01-25268.00272.00266.00272.005370014421200
2013-01-24275.00275.00263.00266.007440019871800
2013-01-23277.00281.00271.00271.004430012200700
2013-01-22279.00279.00272.00278.005130014137200
2013-01-21276.00280.00273.00276.0010510029019900
2013-01-18269.00272.00265.00270.007260019563600
2013-01-17267.00277.00260.00262.009630025567800
2013-01-16280.00282.00270.00270.006610018265200
2013-01-15277.00284.00273.00280.0012760035555500
2013-01-11276.00278.00265.00275.0012770034904600
2013-01-10263.00280.00260.00275.0027570074643700
2013-01-09263.00263.00255.00261.0017450045118800
2013-01-08261.00264.00258.00260.006770017613800
2013-01-07274.00274.00253.00262.0026050068126100
2013-01-04257.00288.00255.00265.0035190093969800
2012-12-28263.00268.00250.00251.0019500050091900
2012-12-27262.00270.00258.00269.0018540048847100
2012-12-26275.00280.00253.00257.00482200125936200
2012-12-25291.00301.00283.00286.0020140058260800
2012-12-21292.00294.00288.00290.008560024908200
2012-12-20299.00299.00289.00296.0013680040218100
2012-12-19306.00306.00296.00300.0014830044595300
2012-12-18294.00311.00282.00300.00546400161063600
2012-12-17328.00331.00310.00318.0021600068739800
2012-12-14351.00352.00319.00333.00357900118850100
2012-12-13333.00359.00333.00352.0028040097788400
2012-12-12310.00349.00310.00332.0028780096461000
2012-12-11311.00325.00310.00318.0024410077438000
2012-12-10331.00335.00303.00305.00503400158205600
2012-12-07356.00370.00327.00339.00619100211412300
2012-12-06365.00376.00358.00368.00400900146843100
2012-12-05367.00380.00355.00373.00485000179175800
2012-12-04342.00368.00325.00359.00705100244230500
2012-12-03370.00398.00341.00351.001484200545347600
2012-11-30299.00375.00297.00356.002123300720804600
2012-11-29304.00311.00286.00299.00468200139670400
2012-11-28330.00330.00291.00310.001067200335183500
2012-11-27301.00338.00275.00337.001763400541862600
2012-11-26217.00278.00217.00263.00909500230226900
2012-11-22188.00201.00188.00201.009930019524200
2012-11-21190.00192.00186.00188.00229004363900
2012-11-20188.00191.00188.00188.00323006115200
2012-11-19185.00190.00184.00189.00283005336800
2012-11-16184.00184.00182.00184.0086001573400
2012-11-15181.00183.00181.00182.00135002447300
2012-11-14179.00181.00175.00181.0087001547700
2012-11-13180.00180.00178.00179.0080001436700
2012-11-12186.00186.00181.00182.00135002504700
2012-11-09182.00184.00180.00180.00216003928000
2012-11-08185.00186.00180.00184.00103001889900
2012-11-07190.00190.00183.00187.0090001696300
2012-11-06189.00190.00184.00190.00271005112700
2012-11-05188.00188.00180.00186.0076001387400
2012-11-02194.00194.00183.00186.005400010180600
2012-11-01178.00194.00178.00192.006360011965900
2012-10-31180.00183.00180.00183.003000548300
2012-10-30183.00184.00179.00184.005300969300
2012-10-29180.00185.00179.00179.00122002224300
2012-10-26172.00178.00172.00175.0096001678300
2012-10-25172.00174.00172.00174.005700983100
2012-10-24173.00175.00168.00172.00219003755700
2012-10-23182.00182.00173.00173.00144002517500
2012-10-22183.00183.00177.00182.0065001174200
2012-10-19182.00184.00182.00182.002200401100
2012-10-18182.00185.00182.00182.00167003048400
2012-10-17178.00182.00177.00182.0059001051900
2012-10-16176.00178.00176.00176.0071001254000
2012-10-15185.00185.00173.00175.00241004354700
2012-10-12168.00172.00166.00172.0085001430500
2012-10-11170.00171.00167.00170.00190003207500
2012-10-10174.00174.00171.00171.00156002694000
2012-10-09175.00184.00174.00175.00239004211600
2012-10-05182.00183.00176.00176.00177003170300
2012-10-04192.00192.00185.00185.00223004184500
2012-10-03193.00198.00189.00193.0011560022308000
2012-10-02181.00191.00181.00190.0012380023036100
2012-10-01178.00180.00175.00176.00210003726800
2012-09-28170.00175.00170.00173.00144002488700
2012-09-27172.00175.00168.00170.00109001853400
2012-09-26177.00177.00172.00172.0020034900
2012-09-25171.00175.00170.00175.00302005207200
2012-09-24170.00172.00167.00172.005000855500
2012-09-21169.00170.00166.00170.0075001262100
2012-09-20171.00172.00171.00171.0068001163700
2012-09-19174.00174.00167.00172.00223003839200
2012-09-18167.00175.00167.00173.00263004527400
2012-09-14161.00167.00161.00167.00147002393700
2012-09-13151.00160.00151.00160.00378005859700
2012-09-12153.00153.00153.00153.0020030600
2012-09-11150.00152.00150.00150.005000753400
2012-09-10155.00155.00143.00152.00452006636700
2012-09-07150.00156.00150.00153.0014850022468200
2012-09-06159.00161.00159.00161.0087001388500
2012-09-05165.00166.00160.00160.00164002680100
2012-09-04165.00168.00165.00168.0071001175100
2012-09-03168.00168.00165.00166.004500748600
2012-08-31165.00167.00165.00167.00600100000
2012-08-30166.00166.00165.00166.00113001867800
2012-08-29168.00168.00166.00166.00109001816100
2012-08-28168.00170.00168.00168.002300388200
2012-08-27168.00169.00167.00168.003400571000
2012-08-24170.00170.00167.00168.0075001255700
2012-08-23169.00172.00169.00170.00700119200
2012-08-2200
2012-08-21175.00175.00173.00174.00700121800
2012-08-20175.00175.00171.00173.0087001513200
2012-08-17166.00168.00165.00166.0062001032200
2012-08-16167.00167.00162.00165.00162002642300
2012-08-15166.00167.00164.00164.00129002140800
2012-08-14166.00166.00164.00166.0030049600
2012-08-13167.00167.00164.00164.004000658800
2012-08-10166.00167.00166.00167.00800133300
2012-08-09165.00167.00163.00165.00148002438300
2012-08-08164.00167.00164.00167.002700446600
2012-08-07167.00167.00165.00165.003200528900
2012-08-06167.00168.00166.00168.0072001198300
2012-08-03168.00168.00167.00167.0068001139600
2012-08-02168.00169.00168.00169.0094001579600
2012-08-01170.00170.00168.00168.002000339600
2012-07-31169.00169.00166.00169.004000668700
2012-07-30172.00172.00166.00168.00237003958900
2012-07-27168.00172.00168.00172.001900320600
2012-07-26169.00170.00168.00168.00800135100
2012-07-25176.00176.00170.00170.00197003452200
2012-07-24170.00176.00169.00176.00210003572600
2012-07-23173.00173.00170.00170.00154002620100
2012-07-20178.00178.00172.00172.00125002221200
2012-07-19167.00172.00165.00169.0092001538900
2012-07-18174.00176.00167.00167.004200715800
2012-07-17166.00179.00166.00179.005700966700
2012-07-13170.00172.00170.00171.00135002295400
2012-07-12168.00170.00168.00170.002300386800
2012-07-11171.00171.00168.00168.004900829500
2012-07-10172.00173.00170.00170.003700630400
2012-07-09171.00172.00171.00171.002600444800

   ※ 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