[5267 東証2部] ハネックス 日足 時系列データ

[5267 東証2部] ハネックス (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-03-2872.0075.0072.0073.0027300020026000
2011-03-2580.0082.0072.0075.0074000057361000
2011-03-2480.0082.0073.0079.00121600095010000
2011-03-2363.0083.0061.0070.002187000164361000
2011-03-2256.0062.0055.0062.0047500027431000
2011-03-1854.0056.0052.0053.001320007028000
2011-03-1742.0058.0042.0054.0038900019894000
2011-03-1636.0046.0036.0045.0036200014371000
2011-03-1550.0050.0038.0041.0040800018172000
2011-03-1454.0055.0046.0053.0037100019581000
2011-03-1155.0056.0055.0056.00500002780000
2011-03-1057.0058.0057.0057.00450002568000
2011-03-0958.0059.0057.0057.00410002376000
2011-03-0860.0061.0058.0060.001030006134000
2011-03-0756.0062.0056.0058.0027300016002000
2011-03-0454.0056.0054.0055.0021400011749000
2011-03-0353.0054.0052.0053.00370001961000
2011-03-0252.0053.0052.0052.00320001672000
2011-03-0153.0054.0053.0053.00270001433000
2011-02-2852.0053.0052.0053.00200001042000
2011-02-2553.0053.0052.0052.00490002564000
2011-02-2454.0054.0053.0053.00930004961000
2011-02-2353.0054.0053.0054.0017000904000
2011-02-2253.0056.0053.0053.0019500010495000
2011-02-2152.0052.0051.0052.00580003012000
2011-02-1850.0052.0050.0052.00650003352000
2011-02-1751.0052.0050.0051.00490002492000
2011-02-1650.0052.0050.0051.00400002034000
2011-02-1551.0051.0049.0051.001700008543000
2011-02-1452.0052.0051.0052.00910004691000
2011-02-1052.0052.0052.0052.00250001300000
2011-02-0953.0053.0052.0053.00240001268000
2011-02-0853.0053.0052.0053.00370001935000
2011-02-0753.0053.0053.0053.00480002544000
2011-02-0452.0053.0052.0053.00380001993000
2011-02-0353.0053.0052.0052.00640003340000
2011-02-0252.0053.0052.0053.007000368000
2011-02-0152.0053.0051.0053.001160006034000
2011-01-3152.0053.0052.0053.00970005102000
2011-01-2855.0055.0053.0054.00620003316000
2011-01-2754.0055.0054.0055.00200001082000
2011-01-2654.0055.0054.0055.0010000545000
2011-01-2553.0055.0053.0054.00710003824000
2011-01-2453.0053.0053.0053.00410002173000
2011-01-2155.0055.0053.0053.0023700012850000
2011-01-2055.0056.0054.0056.00970005331000
2011-01-1955.0055.0053.0055.0024200012999000
2011-01-1853.0056.0053.0054.00960005257000
2011-01-1754.0055.0054.0054.00930005034000
2011-01-1454.0054.0052.0053.0040200021489000
2011-01-1357.0057.0054.0056.001250006928000
2011-01-1255.0058.0054.0057.0022400012549000
2011-01-1155.0055.0053.0054.001090005936000
2011-01-0752.0055.0051.0055.0026700014146000
2011-01-0652.0053.0052.0052.00350001822000
2011-01-0552.0053.0052.0052.00330001721000
2011-01-0452.0052.0052.0052.00230001196000
2010-12-3051.0052.0050.0052.0018000913000
2010-12-2951.0051.0051.0051.0017000867000
2010-12-2851.0051.0050.0051.0010000507000
2010-12-2751.0052.0050.0050.00240001219000
2010-12-2450.0051.0050.0050.00210001058000
2010-12-2252.0052.0051.0051.00800004102000
2010-12-2151.0051.0050.0051.001440007339000
2010-12-2053.0053.0051.0051.00740003860000
2010-12-1752.0053.0051.0053.0021700011204000
2010-12-1655.0055.0053.0053.00870004663000
2010-12-1555.0055.0054.0054.00990005413000
2010-12-1453.0054.0053.0053.00460002442000
2010-12-1353.0053.0053.0053.00720003816000
2010-12-1052.0054.0052.0052.001320007001000
2010-12-0953.0053.0052.0052.001470007718000
2010-12-0852.0053.0052.0052.00710003727000
2010-12-0753.0053.0051.0051.001520007963000
2010-12-0651.0053.0051.0053.001030005324000
2010-12-0349.0051.0049.0050.00840004240000
2010-12-0250.0050.0049.0050.00440002188000
2010-12-0149.0050.0049.0049.00480002372000
2010-11-3050.0050.0049.0049.00380001875000
2010-11-2949.0050.0049.0049.00750003742000
2010-11-2650.0050.0049.0049.00550002720000
2010-11-2548.0050.0048.0049.00910004481000
2010-11-2447.0049.0047.0048.001060005039000
2010-11-2250.0050.0049.0050.00690003390000
2010-11-1950.0051.0049.0049.00750003749000
2010-11-1848.0050.0048.0049.00270001321000
2010-11-1748.0049.0048.0049.00280001366000
2010-11-1647.0050.0047.0050.00630003062000
2010-11-1548.0048.0047.0048.00610002886000
2010-11-1246.0048.0046.0048.00610002857000
2010-11-1146.0046.0046.0046.00620002852000
2010-11-1046.0047.0046.0047.00790003667000
2010-11-0945.0045.0045.0045.001020004590000
2010-11-0846.0046.0045.0045.00370001674000
2010-11-0545.0046.0045.0046.00680003091000
2010-11-0445.0047.0044.0046.00790003587000
2010-11-0246.0046.0044.0044.001230005489000
2010-11-0149.0049.0046.0046.001530007204000
2010-10-2948.0050.0047.0050.00450002212000
2010-10-2846.0048.0046.0048.00740003483000
2010-10-2749.0049.0047.0048.001030004938000
2010-10-2648.0049.0048.0049.00440002143000
2010-10-2550.0050.0044.0048.0026300012547000
2010-10-2250.0050.0049.0050.00610003044000
2010-10-2150.0051.0049.0051.00260001301000
2010-10-2049.0051.0049.0051.00360001800000
2010-10-1951.0051.0050.0050.00820004115000
2010-10-1852.0052.0051.0051.00570002911000
2010-10-1552.0052.0051.0052.00360001863000
2010-10-1451.0052.0051.0052.00690003563000
2010-10-1351.0052.0049.0051.001290006497000
2010-10-1252.0053.0051.0051.00820004222000
2010-10-0852.0053.0051.0052.0022800011905000
2010-10-0751.0052.0050.0052.00770003949000
2010-10-0652.0052.0051.0052.00870004457000
2010-10-0552.0052.0051.0051.001200006206000
2010-10-0454.0054.0052.0053.001210006398000
2010-10-0155.0055.0053.0054.001070005804000
2010-09-3056.0056.0054.0055.001610008888000
2010-09-2955.0057.0054.0056.0020900011548000
2010-09-2857.0057.0054.0056.0025100013800000
2010-09-2763.0064.0056.0056.0055700032839000
2010-09-2464.0068.0058.0058.00143300091256000
2010-09-2266.0067.0060.0062.00141400089883000
2010-09-2154.0075.0053.0069.005512000379300000
2010-09-1748.0049.0048.0049.00210001025000
2010-09-1650.0050.0048.0049.00780003810000
2010-09-1550.0051.0050.0051.00510002552000
2010-09-1451.0051.0050.0050.00350001756000
2010-09-1351.0052.0050.0050.00420002121000
2010-09-1049.0052.0049.0051.00310001586000
2010-09-0950.0050.0049.0049.00430002139000
2010-09-0849.0049.0048.0049.00440002152000
2010-09-0751.0051.0050.0050.00210001056000
2010-09-0650.0051.0050.0050.00430002152000
2010-09-0350.0050.0050.0050.0012000600000
2010-09-0250.0050.0049.0049.00600002977000
2010-09-0151.0052.0051.0051.00260001327000
2010-08-3152.0052.0051.0051.00220001123000
2010-08-3051.0051.0051.0051.0013000663000
2010-08-2749.0050.0049.0050.009000443000
2010-08-2649.0050.0049.0049.0012000590000
2010-08-2551.0051.0049.0050.00220001101000
2010-08-2450.0051.0050.0051.0011000554000
2010-08-2350.0051.0049.0051.0015000749000
2010-08-2052.0052.0051.0051.007000358000
2010-08-1951.0052.0050.0052.0014000713000
2010-08-1852.0052.0048.0051.00740003714000
2010-08-1752.0052.0051.0052.0012000622000
2010-08-1651.0051.0051.0051.00210001071000
2010-08-1350.0052.0049.0051.00320001613000
2010-08-1251.0051.0050.0051.00470002367000
2010-08-1152.0052.0051.0052.0012000623000
2010-08-1053.0053.0052.0053.0013000687000
2010-08-0954.0054.0053.0053.004000213000
2010-08-0654.0054.0054.0054.002000108000
2010-08-0553.0054.0052.0054.00490002604000
2010-08-0453.0053.0053.0053.0010000530000
2010-08-0354.0054.0053.0054.0017000913000
2010-08-0255.0055.0053.0054.00550002943000
2010-07-3054.0055.0054.0054.00510002760000
2010-07-2900
2010-07-2854.0055.0054.0055.00290001580000
2010-07-2755.0055.0054.0054.0013000704000
2010-07-2655.0055.0054.0055.00450002443000
2010-07-2353.0054.0052.0054.00240001272000
2010-07-2252.0053.0052.0052.00320001666000
2010-07-2153.0053.0052.0052.00470002482000
2010-07-2053.0053.0051.0053.00860004505000
2010-07-1654.0055.0053.0054.001160006209000
2010-07-1555.0055.0055.0055.00230001265000
2010-07-1456.0056.0056.0056.00460002576000
2010-07-1355.0056.0054.0056.00820004529000
2010-07-1256.0057.0055.0056.00620003471000
2010-07-0958.0058.0056.0057.0013000741000
2010-07-0858.0058.0058.0058.0016000928000
2010-07-0757.0058.0057.0057.00380002171000
2010-07-0656.0056.0055.0056.0016000893000
2010-07-0555.0057.0055.0057.00200001123000
2010-07-0254.0055.0054.0055.0012000655000
2010-07-0155.0056.0053.0054.001140006195000
2010-06-3056.0056.0055.0056.00730004065000
2010-06-2957.0058.0057.0057.00880005048000
2010-06-2858.0058.0057.0057.00350002021000
2010-06-2558.0058.0057.0057.00690003953000
2010-06-2458.0059.0057.0059.00440002556000
2010-06-2360.0060.0056.0058.001400008091000
2010-06-2261.0061.0059.0059.00560003368000
2010-06-2161.0061.0061.0061.0012000732000
2010-06-1860.0060.0059.0060.00330001979000
2010-06-1762.0062.0061.0061.00430002630000
2010-06-1662.0063.0062.0063.00170001055000
2010-06-1560.0061.0060.0061.006000362000
2010-06-1460.0060.0059.0060.00230001372000
2010-06-1158.0060.0058.0060.00580003397000
2010-06-1058.0058.0057.0058.00280001615000
2010-06-0959.0059.0056.0058.00890005136000
2010-06-0859.0060.0059.0060.00180001073000
2010-06-0760.0060.0059.0059.00460002745000
2010-06-0461.0062.0061.0062.00430002656000
2010-06-0361.0062.0060.0062.00380002318000
2010-06-0260.0061.0059.0059.00420002514000
2010-06-0162.0062.0060.0061.00360002195000
2010-05-3161.0062.0061.0062.00380002324000
2010-05-2861.0062.0060.0062.00740004476000
2010-05-2757.0059.0056.0059.00520002977000
2010-05-2656.0059.0056.0057.001020005832000
2010-05-2559.0059.0056.0057.001220007084000
2010-05-2458.0059.0058.0059.00250001459000
2010-05-2154.0056.0053.0056.001450007939000
2010-05-2057.0058.0057.0057.00750004298000
2010-05-1957.0059.0054.0058.0022000012380000
2010-05-1863.0065.0059.0059.0017400010700000
2010-05-1767.0067.0063.0063.001420009272000
2010-05-1470.0070.0067.0069.00970006641000
2010-05-1371.0073.0071.0071.00300002134000
2010-05-1270.0072.0069.0070.00780005495000
2010-05-1173.0074.0070.0070.00970006895000
2010-05-1068.0071.0067.0071.001250008620000
2010-05-0771.0071.0067.0070.0016600011558000
2010-05-0674.0074.0073.0074.00620004586000
2010-04-3076.0078.0075.0078.00650004997000
2010-04-2874.0075.0073.0075.001190008789000
2010-04-2775.0082.0074.0077.0030800023924000
2010-04-2674.0075.0073.0074.0016700012415000
2010-04-2373.0073.0072.0073.00310002256000
2010-04-2273.0073.0073.0073.00200001460000
2010-04-2172.0073.0071.0073.00340002456000
2010-04-2073.0073.0071.0071.00280002010000
2010-04-1972.0072.0070.0072.0015600011101000
2010-04-1676.0076.0074.0075.00170001274000
2010-04-1573.0076.0073.0076.001070007951000
2010-04-1475.0076.0072.0072.0015700011509000
2010-04-1376.0077.0074.0074.0020000015069000
2010-04-1275.0076.0074.0076.0017800013299000
2010-04-0969.0074.0069.0074.0016200011652000
2010-04-0869.0070.0068.0068.00750005156000
2010-04-0768.0069.0068.0069.00360002472000
2010-04-0670.0070.0067.0068.00920006300000
2010-04-0569.0070.0069.0070.00580004047000
2010-04-0270.0070.0069.0069.00900006233000
2010-04-0170.0071.0070.0070.001340009396000
2010-03-3173.0073.0071.0071.00980007044000
2010-03-3074.0074.0071.0073.001150008238000
2010-03-2972.0074.0069.0074.0014000010092000
2010-03-2670.0073.0070.0072.001000007144000
2010-03-2572.0073.0069.0070.0020200014232000
2010-03-2471.0076.0070.0073.0057100041402000
2010-03-2365.0070.0064.0069.0023200015424000
2010-03-1963.0065.0063.0065.00400002561000

   ※ 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