[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 
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
2016-06-221123.001144.001119.001130.0021002365400
2016-06-211115.001149.001115.001147.0026002963100
2016-06-201144.001144.001114.001141.0019002159300
2016-06-171114.001123.001104.001123.0023002567200
2016-06-161121.001124.001113.001113.0021002349000
2016-06-151120.001138.001120.001132.0014001582200
2016-06-141132.001140.001125.001140.0034003851100
2016-06-131165.001165.001135.001146.0031003559800
2016-06-101175.001177.001168.001173.0039004578900
2016-06-091155.001169.001150.001164.0055006381500
2016-06-081153.001173.001153.001170.0038004426100
2016-06-071155.001165.001141.001154.0018002080600
2016-06-061133.001163.001133.001159.0036004154400
2016-06-031143.001170.001143.001155.0039004509100
2016-06-021132.001172.001131.001161.0046005276000
2016-06-011164.001171.001150.001158.0022002551900
2016-05-311166.001168.001160.001167.0039004545300
2016-05-301170.001170.001154.001161.0035004071700
2016-05-271145.001145.001135.001145.0026002971600
2016-05-261136.001149.001135.001138.0017001936100
2016-05-251129.001155.001129.001149.0016001834200
2016-05-241126.001140.001126.001140.0015001698300
2016-05-231123.001136.001123.001136.0023002603900
2016-05-201127.001142.001127.001142.0022002490300
2016-05-191135.001140.001134.001134.0023002612400
2016-05-181137.001145.001136.001138.0020002276800
2016-05-171140.001148.001140.001141.0017001940600
2016-05-161150.001164.001136.001137.0067007690000
2016-05-131133.001142.001120.001127.0019002145500
2016-05-121122.001163.001122.001163.009001022900
2016-05-111150.001150.001129.001145.0021002401700
2016-05-101125.001150.001106.001150.0023002608800
2016-05-091105.001125.001105.001125.0026002890300
2016-05-061101.001130.001101.001118.0034003779700
2016-05-021130.001130.001115.001118.0038004269000
2016-04-281164.001164.001139.001148.0037004271100
2016-04-271162.001162.001145.001159.0042004858000
2016-04-261154.001154.001134.001143.0027003087900
2016-04-251138.001168.001138.001149.0022002526600
2016-04-221130.001138.001130.001138.0015001702800
2016-04-211127.001154.001127.001151.0042004796800
2016-04-201121.001128.001121.001127.0023002587800
2016-04-191118.001137.001118.001129.0022002478800
2016-04-181130.001130.001109.001118.0016001789900
2016-04-151105.001135.001105.001135.0024002706900
2016-04-141107.001129.001107.001129.0033003688900
2016-04-131086.001108.001086.001106.0016001762700
2016-04-121084.001102.001082.001082.0069007578900
2016-04-111100.001100.001080.001093.0029003165100
2016-04-081067.001100.001067.001090.0033003595300
2016-04-071075.001100.001075.001097.0026002829700
2016-04-061101.001104.001076.001100.0027002965400
2016-04-051121.001140.001101.001104.0040004441600
2016-04-041116.001142.001100.001142.0066007410200
2016-04-011184.001220.001144.001144.0062007221900
2016-03-311199.001199.001190.001193.0042005020900
2016-03-301216.001224.001200.001205.0069008356700
2016-03-291205.001209.001190.001209.0049005894300
2016-03-281209.001209.001195.001204.0061007324900
2016-03-251213.001223.001207.001209.0060007276800
2016-03-241211.001213.001195.001210.0033003978000
2016-03-231200.001218.001196.001200.0019002286000
2016-03-221180.001190.001166.001190.0062007336200
2016-03-181199.001199.001173.001182.0036004280900
2016-03-171226.001226.001190.001197.0057006886100
2016-03-161194.001209.001180.001205.001110013316800
2016-03-151199.001200.001165.001176.0079009368900
2016-03-141200.001204.001182.001193.001570018762200
2016-03-111105.001115.001105.001112.0043004766300
2016-03-101086.001104.001086.001104.0016001757200
2016-03-091100.001100.001085.001086.0032003485400
2016-03-081115.001115.001100.001102.0011001215200
2016-03-071115.001115.001104.001106.0016001772800
2016-03-041109.001122.001100.001116.0027002998700
2016-03-031099.001105.001080.001104.0060006593700
2016-03-021100.001101.001097.001097.0032003517600
2016-03-011087.001095.001077.001092.0039004245400
2016-02-291100.001102.001091.001091.0039004281500
2016-02-261105.001105.001083.001099.0014001536500
2016-02-251092.001102.001077.001089.0026002839900
2016-02-241097.001100.001071.001075.0035003817300
2016-02-231103.001103.001065.001089.0022002390100
2016-02-221085.001095.001085.001095.0016001740800
2016-02-191050.001077.001050.001050.0015001586000
2016-02-181088.001088.001058.001070.0038004057800
2016-02-171033.001066.001020.001063.0070007229900
2016-02-161028.001060.001028.001042.0053005525500
2016-02-151035.001048.001005.001028.0027002802700
2016-02-12998.001007.00970.00982.001280012656300
2016-02-101060.001060.001001.001029.0030003110900
2016-02-091060.001074.001058.001060.0025002657300
2016-02-081057.001100.001057.001087.0040004315500
2016-02-051135.001148.001113.001117.0015001685500
2016-02-041149.001150.001120.001135.0029003295700
2016-02-031119.001148.001119.001137.0022002484500
2016-02-021140.001154.001123.001153.0037004231600
2016-02-011125.001151.001125.001142.0045005126100
2016-01-291130.001150.001100.001145.0054006114100
2016-01-281107.001123.001100.001112.0037004101600
2016-01-271107.001108.001090.001104.0027002980100
2016-01-261058.001086.001058.001077.0027002908400
2016-01-251094.001099.001081.001097.0018001961900
2016-01-221036.001077.001036.001071.0059006229600
2016-01-211051.001067.001037.001037.0063006642200
2016-01-201092.001100.001057.001057.0030003212700
2016-01-191110.001114.001086.001092.0046005049900
2016-01-181100.001119.001090.001103.0039004289300
2016-01-151130.001136.001115.001117.0034003828900
2016-01-141124.001127.001106.001127.0050005580000
2016-01-131120.001155.001120.001151.0019002178500
2016-01-121152.001156.001122.001130.0057006526100
2016-01-081164.001189.001131.001160.0076008802800
2016-01-071175.001190.001175.001183.0041004845000
2016-01-061201.001206.001193.001193.0053006360800
2016-01-051225.001230.001210.001215.0063007695100
2016-01-041250.001273.001226.001226.001700021260400
2015-12-301204.001211.001200.001211.0025003013800
2015-12-291200.001202.001194.001202.0054006478000
2015-12-281200.001200.001194.001194.0017002035000
2015-12-251185.001185.001172.001181.001010011945800
2015-12-241196.001196.001175.001189.0074008801300
2015-12-221175.001190.001175.001189.0032003781100
2015-12-211200.001209.001175.001196.0058006940300
2015-12-181228.001229.001201.001207.0053006441400
2015-12-171212.001229.001212.001218.0023002803400
2015-12-161215.001215.001210.001212.0022002667800
2015-12-151205.001219.001201.001201.0039004702100
2015-12-141201.001216.001201.001216.0029003513600
2015-12-111205.001230.001205.001219.00990011940900
2015-12-101216.001220.001207.001210.0053006445900
2015-12-091225.001240.001223.001233.0027003320000
2015-12-081240.001241.001225.001225.0021002593100
2015-12-071245.001250.001220.001227.0073009057600
2015-12-041232.001238.001221.001237.0038004669600
2015-12-031233.001237.001232.001235.0022002714300
2015-12-021242.001244.001230.001241.0037004584900
2015-12-011245.001245.001239.001242.0032003976200
2015-11-301240.001245.001239.001243.0040004963600
2015-11-271234.001234.001218.001221.0032003914600

   ※ 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