[5821 東証1部] 平河ヒューテック 日足 時系列データ

[5821 東証1部] 平河ヒューテック (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-211545.001548.001524.001536.003370051855900
2017-09-201550.001553.001528.001544.002370036570600
2017-09-191528.001542.001515.001541.001810027675700
2017-09-151505.001536.001493.001522.001380020885200
2017-09-141549.001549.001500.001510.001370020777500
2017-09-131544.001544.001501.001525.001470022282900
2017-09-121536.001560.001511.001544.002900044668000
2017-09-111524.001543.001513.001529.00800012218300
2017-09-081463.001500.001450.001494.002200032539800
2017-09-071457.001489.001450.001473.001850027157500
2017-09-061450.001470.001428.001457.001950028260600
2017-09-051528.001534.001458.001466.003140046781800
2017-09-041590.001590.001528.001531.002540039367300
2017-09-011566.001584.001547.001580.001380021640900
2017-08-311588.001590.001551.001574.001750027566200
2017-08-301510.001599.001503.001593.004740073928100
2017-08-291499.001511.001499.001506.0057008579900
2017-08-281478.001518.001478.001512.001250018766400
2017-08-251474.001487.001472.001478.001330019676800
2017-08-241473.001496.001473.001480.00860012760700
2017-08-231491.001493.001475.001483.00750011130600
2017-08-221472.001483.001449.001470.002260033139100
2017-08-211468.001478.001440.001472.002060030260700
2017-08-181453.001465.001434.001445.001610023365400
2017-08-171468.001476.001451.001457.001030015024800
2017-08-161462.001472.001449.001452.001080015745500
2017-08-151420.001476.001419.001453.001920027826500
2017-08-141420.001438.001395.001415.002660037569500
2017-08-101432.001441.001421.001430.001850026469600
2017-08-091497.001497.001436.001440.001320019218100
2017-08-081485.001501.001481.001496.001170017463600
2017-08-071500.001510.001483.001493.001610024101900
2017-08-041510.001510.001488.001496.001300019449600
2017-08-031506.001522.001481.001496.001690025275800
2017-08-021483.001525.001476.001513.002600039068800
2017-08-011520.001559.001458.001479.004220062911500
2017-07-311550.001570.001505.001511.004750073294400
2017-07-281507.001544.001487.001540.003060046695900
2017-07-271455.001516.001455.001495.003200047556400
2017-07-261440.001474.001440.001454.002010029352600
2017-07-251451.001451.001432.001439.001550022318400
2017-07-241429.001448.001424.001444.003400048952900
2017-07-211453.001458.001441.001450.00870012605100
2017-07-201448.001459.001439.001454.001240018014100
2017-07-191457.001464.001441.001449.001250018195900
2017-07-181461.001476.001433.001465.003380049382000
2017-07-141490.001499.001456.001469.002810041437400
2017-07-131511.001515.001491.001495.001320019779400
2017-07-121521.001527.001509.001511.001150017434600
2017-07-111499.001530.001497.001521.003290049927000
2017-07-101499.001517.001479.001497.001860027907400
2017-07-071479.001503.001479.001491.002830042232400
2017-07-061474.001489.001474.001486.00800011857100
2017-07-051465.001492.001455.001480.002780041107100
2017-07-041478.001487.001470.001473.002670039403300
2017-07-031466.001481.001466.001475.001380020313400
2017-06-301454.001470.001454.001466.001150016805400
2017-06-291485.001485.001469.001481.001780026322600
2017-06-281467.001481.001455.001479.001670024632700
2017-06-271480.001488.001476.001484.001450021497700
2017-06-261457.001484.001457.001475.002840041865700
2017-06-231480.001489.001445.001468.001900027855400
2017-06-221488.001491.001463.001480.001650024385700
2017-06-211488.001497.001471.001476.001810026875200
2017-06-201449.001479.001447.001476.001340019653800
2017-06-191456.001479.001437.001442.001300018821400
2017-06-161453.001453.001420.001434.001440020666600
2017-06-151441.001441.001413.001423.002600037129800
2017-06-141475.001475.001424.001424.003850055580000
2017-06-131460.001476.001446.001457.002380034847800
2017-06-121500.001505.001457.001468.003630053573900
2017-06-091490.001505.001484.001496.005110076260400
2017-06-081460.001493.001460.001491.005550082281500
2017-06-071438.001454.001426.001446.002430035096500
2017-06-061474.001475.001436.001437.002540036855700
2017-06-051475.001488.001467.001476.003260048084100
2017-06-021478.001478.001457.001464.006450094462100
2017-06-011446.001488.001446.001464.0073500107766000
2017-05-311450.001472.001438.001451.00115700168374500
2017-05-301418.001447.001412.001443.003450049637100
2017-05-291400.001438.001395.001420.002790039596900
2017-05-261441.001441.001395.001400.003040042888400
2017-05-251445.001468.001427.001435.0098700142563900
2017-05-241403.001445.001403.001444.0070900101082400
2017-05-231381.001399.001381.001398.003110043271200
2017-05-221367.001389.001367.001369.002690036986700
2017-05-191343.001367.001332.001365.002870038872000
2017-05-181340.001354.001324.001344.004350058203400
2017-05-171412.001412.001368.001370.003320045836700
2017-05-161420.001429.001396.001414.006100086146500
2017-05-151370.001425.001370.001424.0072300101927400
2017-05-121373.001391.001339.001385.004860066724800
2017-05-111320.001386.001319.001379.00122600164909100
2017-05-101390.001428.001360.001380.00144300201624700
2017-05-091350.001364.001342.001362.004550061495900
2017-05-081340.001346.001324.001340.004580061374800
2017-05-021319.001335.001315.001324.002720036083700
2017-05-011289.001316.001289.001315.003850050224700
2017-04-281276.001300.001276.001295.002370030612900
2017-04-271283.001291.001276.001286.002330029966900
2017-04-261272.001296.001272.001283.002750035310100
2017-04-251275.001281.001250.001269.004010051035100
2017-04-241270.001277.001251.001272.004140052310000
2017-04-211240.001266.001235.001258.002940036876100
2017-04-201244.001244.001236.001241.002110026181100
2017-04-191240.001243.001222.001234.003970049047800
2017-04-181222.001245.001212.001237.003950048432900
2017-04-171210.001225.001183.001202.004410052749800
2017-04-141220.001227.001199.001213.003180038604100
2017-04-131196.001242.001186.001240.002570031199300
2017-04-121204.001210.001186.001206.002700032358600
2017-04-111222.001229.001200.001220.002900035264200
2017-04-101182.001220.001182.001211.003860046389900
2017-04-071212.001212.001175.001178.003830045510900
2017-04-061204.001208.001180.001191.003140037507100
2017-04-051230.001243.001204.001208.002070025132000
2017-04-041283.001283.001208.001220.006550081138700
2017-04-031290.001290.001238.001253.005660071169200
2017-03-311271.001276.001251.001251.006760085291700
2017-03-301208.001286.001208.001271.00141500177744600
2017-03-291211.001215.001183.001196.004630055363600
2017-03-281159.001192.001157.001190.003950046535200
2017-03-271137.001150.001131.001144.002150024576200
2017-03-241130.001150.001123.001139.003030034381700
2017-03-231156.001159.001124.001130.006210070718300
2017-03-221157.001175.001151.001156.004730055115900
2017-03-211173.001176.001161.001170.005130059862300
2017-03-171177.001178.001159.001163.002980034775000
2017-03-161161.001196.001160.001191.002820033471700
2017-03-151200.001200.001158.001163.002400028159300
2017-03-141153.001215.001146.001203.007420087560000
2017-03-131175.001175.001143.001148.005600064454400
2017-03-101170.001192.001162.001175.006030070940800
2017-03-091162.001188.001151.001177.004260050022500
2017-03-081190.001190.001151.001154.004200048909300
2017-03-071191.001205.001187.001190.005980071582300
2017-03-061201.001209.001183.001200.004460053291000
2017-03-031198.001204.001179.001201.004470053520000
2017-03-021198.001200.001183.001200.006270074896800
2017-03-011188.001191.001170.001188.005320063019200
2017-02-281187.001197.001178.001180.006860081223000
2017-02-271180.001183.001158.001176.007290085722500
2017-02-241175.001184.001149.001179.004250049878600
2017-02-231166.001187.001166.001180.005300062366800
2017-02-221150.001175.001150.001168.006620077007600
2017-02-211127.001148.001117.001148.006650075635600
2017-02-201119.001129.001101.001119.006950077630200
2017-02-171098.001121.001073.001120.008530093793000
2017-02-161138.001143.001096.001102.00108900121505100
2017-02-151135.001148.001129.001130.007730087745700
2017-02-141130.001154.001129.001132.008010091137700
2017-02-131131.001138.001122.001126.005900066597400
2017-02-101130.001132.001107.001118.006380071374900
2017-02-091121.001130.001103.001120.008350093258000
2017-02-081144.001152.001113.001131.00100900114194300
2017-02-071195.001195.001129.001150.00179400206849700
2017-02-061239.001256.001188.001195.00363800445166500
2017-02-031358.001402.001330.001389.0092800127857700
2017-02-021380.001428.001353.001381.00150200208462600
2017-02-011301.001356.001285.001334.006180082243200
2017-01-311305.001325.001285.001290.002080027014900
2017-01-301278.001330.001278.001319.003070040149200
2017-01-271300.001314.001264.001278.003030039024300
2017-01-261281.001290.001269.001285.002340029996600
2017-01-251234.001262.001229.001256.002520031482000
2017-01-241219.001220.001200.001212.001340016211000
2017-01-231231.001237.001214.001220.001540018831100
2017-01-201248.001249.001235.001240.001430017724300
2017-01-191239.001254.001229.001240.001210015013300
2017-01-181216.001238.001201.001234.002690032789300
2017-01-171255.001255.001231.001236.001320016376400
2017-01-161283.001283.001238.001247.004270053153500
2017-01-131281.001295.001280.001284.001630020964700
2017-01-121296.001296.001255.001288.003600045975200
2017-01-111275.001294.001258.001288.002110027092400
2017-01-101265.001281.001245.001275.003180040188000
2017-01-061275.001276.001258.001275.004320054618800
2017-01-051333.001333.001277.001285.004840062727300
2017-01-041319.001333.001310.001327.002930038757200
2016-12-301301.001315.001276.001289.003890050271700
2016-12-291270.001314.001231.001294.006540083863300
2016-12-281219.001272.001214.001270.005030062545300
2016-12-271200.001221.001196.001209.002840034367900
2016-12-261207.001225.001195.001200.002650031991200
2016-12-221228.001229.001186.001212.004420053282600
2016-12-211254.001265.001224.001236.002780034628800
2016-12-201241.001254.001216.001252.003010037199400
2016-12-191232.001251.001226.001249.003820047476200
2016-12-161248.001262.001222.001232.006240077031600
2016-12-151310.001332.001240.001253.006730085413800
2016-12-141353.001360.001297.001302.003590047162800
2016-12-131304.001354.001280.001354.003450045859100
2016-12-121298.001302.001260.001300.003710047680400
2016-12-091330.001330.001287.001298.005280069004900
2016-12-081351.001351.001295.001327.004950065516100
2016-12-071301.001312.001275.001300.005220067625100
2016-12-061323.001336.001286.001295.005180067502100
2016-12-051345.001358.001302.001312.0092200122888400
2016-12-021397.001399.001313.001377.00131300178272900
2016-12-011394.001418.001342.001414.0075800104382200
2016-11-301399.001399.001338.001379.0095100129422500
2016-11-291377.001412.001341.001399.00155100213613000
2016-11-281301.001455.001256.001437.00180700248580100
2016-11-251222.001295.001203.001295.00101700127935800
2016-11-241210.001210.001190.001208.003380040498400
2016-11-221219.001219.001175.001189.004840057715100
2016-11-211203.001220.001169.001219.005710068128100
2016-11-181270.001270.001177.001195.005960072623200
2016-11-171273.001277.001200.001210.005740070065600
2016-11-161190.001264.001179.001261.007270088813500
2016-11-151194.001200.001153.001189.004010047139900
2016-11-141105.001206.001105.001195.008160096105600
2016-11-111108.001116.001034.001084.006560070757100
2016-11-101110.001149.001110.001119.005640063360900
2016-11-091140.001145.001045.001096.00144700159069700
2016-11-081099.001195.001072.001128.00139100155297400
2016-11-071020.001044.001012.001039.008630088909500
2016-11-04969.001021.00954.00988.00111200109817700
2016-11-02937.00946.00912.00924.002570023952900
2016-11-01958.00958.00945.00949.004100038921100
2016-10-31957.00957.00944.00949.001960018602900
2016-10-28950.00954.00940.00950.002780026348100
2016-10-27948.00950.00937.00942.002460023203100
2016-10-26937.00946.00935.00943.002030019074800
2016-10-25932.00937.00921.00927.002110019576400
2016-10-24934.00939.00925.00932.001610015017800
2016-10-21939.00940.00930.00934.003120029175800
2016-10-20927.00947.00927.00937.001880017633700
2016-10-19933.00943.00930.00932.001830017108100
2016-10-18945.00954.00934.00942.002510023703000
2016-10-17914.00958.00909.00940.003230030362100
2016-10-14908.00918.00900.00914.001720015678400
2016-10-13889.00908.00889.00905.001870016802800
2016-10-12899.00919.00888.00892.002440022075200
2016-10-11895.00927.00893.00918.003280029863200
2016-10-07864.00888.00864.00883.002090018371600
2016-10-06875.00878.00868.00872.001440012583000
2016-10-05859.00877.00859.00868.002220019229700
2016-10-04844.00855.00842.00851.001830015539900
2016-10-03843.00846.00834.00843.001400011803800
2016-09-30842.00842.00831.00833.001220010214700
2016-09-29829.00843.00828.00841.001960016363500
2016-09-28828.00836.00822.00830.001480012245100
2016-09-27817.00827.00807.00824.002880023522300
2016-09-26805.00824.00800.00817.002730022187600
2016-09-23792.00799.00787.00797.002690021370500
2016-09-21771.00790.00770.00789.001410011011700
2016-09-20771.00785.00770.00775.001800013978900
2016-09-16767.00777.00767.00771.00124009577300
2016-09-15772.00778.00770.00771.00108008345100

   ※ 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