[4299 東証1部] ハイマックス 日足 時系列データ

[4299 東証1部] ハイマックス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-281690.001690.001672.001673.00780013112000
2017-06-271686.001686.001678.001679.00630010601800
2017-06-261670.001677.001670.001672.0047007863400
2017-06-231664.001678.001664.001666.00800013350900
2017-06-221653.001664.001653.001664.0045007467700
2017-06-211658.001662.001656.001658.0030004976500
2017-06-201653.001664.001645.001658.001410023323600
2017-06-191650.001666.001650.001653.00860014253500
2017-06-161647.001647.001633.001634.0031005073800
2017-06-151643.001650.001635.001637.0060009851400
2017-06-141621.001645.001620.001641.0053008674500
2017-06-131610.001620.001609.001618.0020003222700
2017-06-121615.001615.001609.001610.0028004511500
2017-06-091621.001621.001615.001620.0030004859100
2017-06-081605.001621.001604.001613.0035005648500
2017-06-071595.001603.001584.001601.0041006540300
2017-06-061605.001607.001594.001599.0031004962100
2017-06-051608.001620.001606.001609.0026004185200
2017-06-021630.001630.001603.001619.0040006472200
2017-06-011593.001634.001593.001627.0054008745600
2017-05-311608.001646.001593.001593.00850013653400
2017-05-301643.001675.001611.001628.002540041581200
2017-05-291538.001608.001530.001607.002530039610500
2017-05-261541.001541.001530.001534.0026003991600
2017-05-251533.001542.001521.001541.00970014873500
2017-05-241515.001533.001515.001533.0044006694500
2017-05-231503.001517.001503.001511.0030004536900
2017-05-221495.001503.001483.001503.0037005532300
2017-05-191490.001501.001466.001497.0034005063900
2017-05-181491.001491.001481.001490.0021003124600
2017-05-171500.001518.001483.001495.00780011621700
2017-05-161512.001518.001504.001504.0018002716000
2017-05-151540.001540.001503.001509.001330020207900
2017-05-121536.001536.001529.001535.0049007502600
2017-05-111532.001536.001530.001536.0053008125300
2017-05-101537.001537.001526.001533.0043006593700
2017-05-091541.001542.001534.001537.0036005536900
2017-05-081529.001543.001529.001541.0063009687100
2017-05-021526.001526.001512.001520.0042006388800
2017-05-011518.001525.001518.001525.0029004413400
2017-04-281520.001520.001499.001514.0037005588300
2017-04-271500.001518.001491.001511.0063009487800
2017-04-261485.001496.001474.001496.0045006687000
2017-04-251422.001472.001422.001471.0027003938200
2017-04-241448.001457.001447.001448.0021003045500
2017-04-211456.001456.001435.001447.0023003317300
2017-04-201450.001450.001426.001433.0042006027800
2017-04-191404.001440.001404.001431.0028003996600
2017-04-181419.001420.001408.001411.0039005515900
2017-04-171362.001417.001362.001413.0032004466100
2017-04-141360.001389.001360.001382.0033004547600
2017-04-131360.001411.001360.001370.00800011002200
2017-04-121422.001422.001400.001405.0064008999100
2017-04-111444.001444.001421.001424.0018002575900
2017-04-101425.001452.001411.001445.0043006166900
2017-04-071391.001443.001391.001420.0055007815000
2017-04-061480.001484.001321.001399.001580022107100
2017-04-051479.001479.001462.001467.0048007057400
2017-04-041500.001501.001468.001479.001060015741100
2017-04-031516.001516.001500.001504.0040006029400
2017-03-311533.001550.001498.001498.00830012560300
2017-03-301540.001540.001521.001535.0044006743500
2017-03-291530.001552.001502.001540.0064009823900
2017-03-281530.001544.001530.001544.00700010770700
2017-03-271526.001527.001521.001524.0033005029300
2017-03-241505.001527.001501.001526.0040006074700
2017-03-231518.001518.001503.001505.0039005894400
2017-03-221511.001519.001492.001492.0065009772500
2017-03-211512.001525.001512.001520.0035005308000
2017-03-171512.001515.001506.001507.0040006041700
2017-03-161502.001512.001491.001512.0050007520200
2017-03-151504.001513.001502.001503.00750011292700
2017-03-141520.001528.001501.001520.00680010315600
2017-03-131530.001535.001521.001529.00730011166300
2017-03-101540.001553.001532.001540.00970014947100
2017-03-091539.001552.001536.001550.0029004478900
2017-03-081551.001555.001539.001539.0035005412300
2017-03-071555.001560.001540.001551.0057008835100
2017-03-061550.001554.001547.001553.0032004960600
2017-03-031556.001556.001546.001550.0029004499400
2017-03-021566.001566.001549.001562.00880013706500
2017-03-011534.001560.001530.001536.0053008152600
2017-02-281535.001550.001527.001531.001210018629100
2017-02-271535.001535.001520.001531.00860013154100
2017-02-241529.001545.001520.001525.00790012083000
2017-02-231508.001525.001508.001525.00730011071200
2017-02-221513.001513.001497.001506.0045006768700
2017-02-211486.001499.001480.001487.0048007149200
2017-02-201480.001500.001480.001491.0053007891100
2017-02-171481.001493.001470.001487.00800011847600
2017-02-161487.001495.001486.001495.0031004619200
2017-02-151499.001505.001487.001491.00700010491500
2017-02-141500.001500.001489.001495.0026003884800
2017-02-131511.001515.001468.001498.00670010058500
2017-02-101475.001500.001471.001489.00810012056000
2017-02-091470.001490.001470.001482.0034005040200
2017-02-081496.001496.001471.001488.0044006535400
2017-02-071509.001514.001494.001494.0043006452100
2017-02-061500.001520.001499.001508.0048007229800
2017-02-031506.001522.001505.001507.00760011476700
2017-02-021522.001533.001465.001526.00910013770900
2017-02-011547.001547.001430.001533.002500037676000
2017-01-311525.001600.001525.001553.002660041812500
2017-01-301518.001533.001512.001533.001240018869100
2017-01-271499.001509.001485.001508.001500022457800
2017-01-261480.001492.001480.001488.001190017703800
2017-01-251457.001465.001450.001465.0046006710800
2017-01-241459.001460.001446.001449.001210017581000
2017-01-231447.001449.001435.001449.00750010830600
2017-01-201431.001432.001424.001432.0036005141200
2017-01-191430.001435.001416.001424.0048006850000
2017-01-181417.001432.001413.001430.0050007107300
2017-01-171424.001426.001410.001426.0045006393200
2017-01-161430.001430.001424.001426.0051007274900
2017-01-131399.001420.001398.001416.00910012801400
2017-01-121434.001438.001411.001418.0067009535700
2017-01-111441.001443.001421.001434.00980014033000
2017-01-101411.001427.001410.001426.001250017766100
2017-01-061410.001420.001405.001415.00790011156000
2017-01-051376.001420.001374.001410.002060028707100
2017-01-041365.001375.001365.001372.00900012328900
2016-12-301349.001368.001349.001365.0034004617500
2016-12-291378.001380.001341.001367.001470020120400
2016-12-281368.001373.001350.001373.00740010117200
2016-12-271355.001363.001349.001356.00830011248000
2016-12-261330.001350.001330.001349.0068009119700
2016-12-221340.001348.001329.001345.0051006835600
2016-12-211340.001350.001333.001340.0064008590900
2016-12-201339.001351.001333.001350.0062008321000
2016-12-191340.001340.001330.001336.0053007085100
2016-12-161340.001340.001335.001339.0045006023700
2016-12-151330.001338.001330.001338.0022002934500
2016-12-141338.001345.001331.001339.0023003077200
2016-12-131319.001338.001319.001338.0033004391600
2016-12-121352.001363.001341.001342.00810010940200
2016-12-091346.001346.001339.001345.0036004840000
2016-12-081355.001355.001320.001346.00910012201100
2016-12-071351.001351.001342.001345.0062008350900
2016-12-061354.001359.001353.001353.0032004334300
2016-12-051354.001359.001354.001355.0038005153400
2016-12-021362.001369.001354.001358.0057007765000
2016-12-011354.001373.001347.001360.001440019586900
2016-11-301340.001353.001340.001344.001250016834000
2016-11-291327.001335.001321.001335.0047006248900
2016-11-281307.001325.001302.001325.0059007756200
2016-11-251311.001320.001305.001307.0050006556700
2016-11-241320.001320.001312.001316.0037004875600
2016-11-221300.001318.001289.001316.001190015504000
2016-11-211279.001303.001263.001300.001680021624900
2016-11-181273.001279.001269.001278.0041005225900
2016-11-171263.001272.001252.001272.0066008345100
2016-11-161260.001267.001257.001263.0044005551600
2016-11-151269.001270.001255.001256.0017002147400
2016-11-141257.001273.001255.001269.0050006323200
2016-11-111253.001260.001250.001252.0040005019600
2016-11-101250.001250.001222.001248.0042005234100
2016-11-091240.001248.001200.001207.001020012512500
2016-11-081260.001260.001252.001253.0013001630300
2016-11-071257.001264.001255.001256.0071008940000
2016-11-041239.001250.001230.001246.001260015640400
2016-11-021210.001228.001184.001218.0017002055900
2016-11-011222.001233.001214.001229.0028003421200
2016-10-311220.001238.001200.001228.0071008686900
2016-10-281192.001210.001192.001210.00900010805600
2016-10-271213.001225.001206.001222.0050006084100
2016-10-261185.001209.001185.001206.001390016638600
2016-10-251174.001185.001174.001182.0045005318100
2016-10-241175.001175.001171.001173.00700821200
2016-10-211180.001180.001175.001175.00800941400
2016-10-201170.001180.001170.001178.0017002001300
2016-10-191166.001180.001166.001171.0022002585000
2016-10-181169.001169.001159.001166.0012001398000
2016-10-171161.001171.001159.001168.0012001396200
2016-10-141150.001169.001148.001169.0014001626900
2016-10-131150.001150.001150.001150.00200230000
2016-10-121135.001154.001135.001145.0015001717600
2016-10-111160.001160.001146.001157.0019002196000
2016-10-071166.001166.001133.001160.0030003453600
2016-10-061169.001170.001161.001167.0020002334200
2016-10-051160.001169.001160.001166.0021002444800
2016-10-041164.001169.001162.001167.0021002447600
2016-10-031170.001170.001152.001159.0033003835800
2016-09-301150.001159.001150.001155.0017001963000
2016-09-291156.001170.001147.001161.0046005340100
2016-09-281159.001159.001129.001148.0030003451400
2016-09-271150.001157.001138.001157.0048005517600
2016-09-261146.001150.001146.001150.0030003442400
2016-09-231140.001154.001140.001154.0023002644200
2016-09-211134.001143.001123.001140.0032003626700
2016-09-201127.001150.001127.001139.0024002728500
2016-09-161141.001141.001129.001129.0019002151700
2016-09-151127.001149.001127.001146.0021002388000
2016-09-141123.001147.001123.001147.0016001812000
2016-09-131132.001140.001132.001138.0030003406000
2016-09-121146.001146.001134.001139.009001026800
2016-09-091149.001149.001137.001149.0021002410500
2016-09-081141.001153.001141.001152.0014001605700
2016-09-071127.001153.001127.001153.0018002053200
2016-09-061121.001146.001121.001146.0011001246900
2016-09-051123.001139.001122.001128.0020002256200
2016-09-021133.001133.001125.001125.0026002932200
2016-09-011132.001141.001132.001139.0020002273400
2016-08-311150.001150.001135.001146.0017001949500
2016-08-301154.001154.001140.001146.0022002527200
2016-08-291135.001147.001125.001147.0046005238600
2016-08-261105.001113.001105.001113.0010001109800
2016-08-251103.001117.001103.001117.00800888800
2016-08-241096.001118.001096.001118.0010001106100
2016-08-231095.001111.001095.001111.0016001764300
2016-08-221098.001116.001097.001107.0035003854800
2016-08-191106.001113.001106.001106.0012001329700
2016-08-181113.001116.001111.001116.0018002004200
2016-08-171122.001129.001102.001129.0039004365300
2016-08-161113.001124.001105.001122.0052005797700
2016-08-151114.001125.001114.001120.009001006500
2016-08-121122.001131.001122.001131.0021002366700
2016-08-101105.001124.001105.001122.0012001337000
2016-08-091102.001120.001102.001120.0021002337400
2016-08-081116.001120.001101.001101.0034003774900
2016-08-051118.001124.001108.001123.0018002006800
2016-08-041113.001125.001113.001122.0016001793700
2016-08-031115.001117.001108.001113.0041004563600
2016-08-021132.001150.001132.001132.0043004885500
2016-08-011137.001160.001137.001160.0027003106000
2016-07-291162.001162.001149.001161.0043004980000
2016-07-281147.001155.001135.001155.0054006193000
2016-07-271151.001153.001117.001128.0034003899400
2016-07-261150.001150.001134.001141.0014001601700
2016-07-251106.001150.001106.001150.0034003844900
2016-07-221111.001116.001106.001112.0017001889500
2016-07-211125.001126.001116.001125.0035003926600
2016-07-201135.001141.001129.001141.0013001476000
2016-07-191108.001138.001108.001138.0025002803200
2016-07-151104.001120.001104.001118.0032003559600
2016-07-141118.001129.001101.001120.0035003917200
2016-07-131107.001121.001101.001118.0033003664700
2016-07-121112.001126.001100.001120.0037004114300
2016-07-111076.001120.001076.001120.0049005402800
2016-07-081084.001085.001059.001074.0047005052700
2016-07-071058.001081.001058.001081.0023002464100
2016-07-061098.001098.001062.001068.0037003971300
2016-07-051098.001109.001075.001098.0074008066100
2016-07-041104.001120.001104.001113.0043004783800
2016-07-011124.001140.001124.001134.0031003512300
2016-06-301140.001140.001125.001138.0049005572400
2016-06-291135.001135.001075.001113.0056006310700
2016-06-281082.001105.001060.001105.0087009420500
2016-06-271066.001083.001000.001044.001460015281300
2016-06-241120.001136.001074.001089.0069007572900
2016-06-231116.001145.001116.001145.00800906600

   ※ 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