[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 
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
2016-09-14775.00783.00771.00778.00114008876800
2016-09-13787.00791.00773.00776.001400010922400
2016-09-12778.00778.00769.00774.001920014852800
2016-09-09791.00796.00786.00788.001970015567600
2016-09-08777.00794.00777.00791.002230017590200
2016-09-07771.00782.00762.00777.001520011792500
2016-09-06778.00783.00772.00780.0047003660300
2016-09-05792.00792.00772.00776.001440011229800
2016-09-02775.00792.00773.00782.001680013122700
2016-09-01757.00774.00751.00772.001780013628000
2016-08-31756.00758.00751.00756.001430010797700
2016-08-30754.00756.00742.00745.001870013995300
2016-08-29751.00759.00741.00747.002350017610900
2016-08-26747.00753.00731.00738.002520018625000
2016-08-25750.00756.00745.00753.0081006088400
2016-08-24760.00764.00746.00748.002430018299200
2016-08-23774.00779.00758.00760.001440011043900
2016-08-22777.00788.00771.00774.001340010419200
2016-08-19779.00791.00775.00777.00126009831200
2016-08-18800.00800.00776.00779.002340018309700
2016-08-17782.00810.00780.00804.002450019460300
2016-08-16817.00818.00792.00793.001410011294800
2016-08-15814.00816.00801.00813.0084006813900
2016-08-12790.00817.00785.00815.002050016480700
2016-08-10799.00804.00778.00790.001730013670300
2016-08-09782.00790.00774.00789.0074005789000
2016-08-08783.00789.00772.00776.003230025178400
2016-08-05795.00799.00775.00779.003990031344500
2016-08-04820.00820.00795.00807.001370011033300
2016-08-03819.00832.00803.00805.002060016755400
2016-08-02873.00873.00823.00826.002090017630600
2016-08-01883.00889.00865.00873.002260019836400
2016-07-29883.00892.00862.00883.001220010701000
2016-07-28889.00889.00865.00883.001360011916800
2016-07-27879.00890.00875.00882.002130018822700
2016-07-26879.00879.00865.00875.0082007157700
2016-07-25888.00888.00871.00881.00100008808700
2016-07-22868.00878.00868.00873.0048004189200
2016-07-21889.00889.00872.00878.0056004920800
2016-07-20889.00890.00871.00874.002020017820600
2016-07-19895.00900.00882.00890.002180019379000
2016-07-15870.00888.00868.00887.003790033368600
2016-07-14868.00868.00852.00861.001300011202600
2016-07-13870.00870.00851.00854.001230010553300
2016-07-12859.00865.00853.00855.001880016163900
2016-07-11827.00857.00820.00844.001730014586500
2016-07-08840.00840.00794.00800.001780014431000
2016-07-07848.00853.00830.00840.002130017932400
2016-07-06850.00856.00818.00848.002590021715500
2016-07-05858.00858.00835.00850.00113009560900
2016-07-04860.00870.00852.00860.002540021873000
2016-07-01837.00851.00829.00842.002180018341200
2016-06-30845.00856.00832.00839.001570013189900
2016-06-29870.00870.00845.00848.003830032777100
2016-06-28800.00843.00793.00828.003710030585300
2016-06-27825.00829.00800.00811.003680029847300
2016-06-24848.00879.00765.00780.005120042206200
2016-06-23838.00846.00816.00844.002240018729700
2016-06-22806.00838.00795.00838.003290026953000
2016-06-21788.00811.00773.00806.004370034996500
2016-06-20793.00821.00785.00793.002430019493200
2016-06-17798.00824.00778.00783.002670021291900
2016-06-16790.00804.00782.00783.001730013659200
2016-06-15791.00825.00791.00803.002200017796300
2016-06-14868.00868.00794.00805.004390036526500
2016-06-13851.00855.00822.00823.001410011784300
2016-06-10861.00869.00855.00864.002040017553600
2016-06-09868.00877.00857.00860.001240010719100
2016-06-08854.00870.00854.00868.001440012417600
2016-06-07856.00860.00848.00854.0097008274100
2016-06-06860.00865.00850.00856.001920016391500
2016-06-03880.00880.00862.00873.00102008872000
2016-06-02880.00883.00867.00868.0079006894700
2016-06-01872.00894.00861.00880.002340020686600
2016-05-31867.00872.00857.00872.001840015894200
2016-05-30895.00896.00848.00867.006120053034500
2016-05-27916.00916.00883.00888.002770024754900
2016-05-26929.00929.00898.00916.0089008158100
2016-05-25930.00931.00914.00925.0086007956300
2016-05-24923.00924.00912.00916.001500013772500
2016-05-23939.00939.00918.00923.001860017203400
2016-05-20914.00942.00889.00939.006510060139900
2016-05-19909.00911.00899.00906.002810025476000
2016-05-18899.00911.00886.00894.002650023766400
2016-05-17900.00905.00890.00900.002300020659800
2016-05-16896.00904.00885.00885.002880025799900
2016-05-13893.00905.00873.00893.003590032230900
2016-05-12888.00897.00860.00893.002700023879600
2016-05-11880.00891.00871.00885.003760033232300
2016-05-10847.00875.00830.00875.009850083998400
2016-05-09826.00853.00823.00849.003070025799800
2016-05-06840.00850.00817.00826.003180026263900
2016-05-02840.00856.00840.00847.002160018305000
2016-04-28883.00883.00846.00856.001740014970500
2016-04-27889.00889.00865.00868.002090018277000
2016-04-26889.00894.00879.00889.003190028305800
2016-04-25905.00907.00896.00904.002650023867500
2016-04-22890.00903.00871.00901.002870025455700
2016-04-21892.00904.00892.00893.003240029047900
2016-04-20895.00915.00886.00892.003830034597400
2016-04-19881.00890.00871.00880.002280020060900
2016-04-18870.00883.00865.00866.001350011783100
2016-04-15883.00886.00871.00882.002780024421000
2016-04-14848.00896.00848.00896.003640031916000
2016-04-13840.00851.00831.00835.002740022934400
2016-04-12820.00828.00814.00819.001900015628300
2016-04-11823.00825.00799.00820.001840014941200
2016-04-08817.00829.00799.00824.003100025395500
2016-04-07841.00850.00826.00832.001800015046100
2016-04-06816.00844.00816.00841.002610021658000
2016-04-05882.00882.00829.00831.002250019006200
2016-04-04875.00876.00861.00875.002070018042500
2016-04-01902.00902.00865.00875.003740032806600
2016-03-31925.00930.00908.00908.002410022092900
2016-03-30945.00945.00921.00925.002080019356100
2016-03-29939.00939.00924.00930.001480013795500
2016-03-28940.00945.00921.00943.001830017137500
2016-03-25950.00950.00931.00938.001920018078200
2016-03-24905.00960.00895.00954.009500087715100
2016-03-23889.00901.00880.00892.004220037606400
2016-03-22905.00926.00886.00892.005790052034600
2016-03-18880.00884.00856.00880.004490039199900
2016-03-17924.00930.00881.00890.005540050029600
2016-03-16944.00944.00920.00920.002600024120300
2016-03-15960.00960.00940.00945.002410022890000
2016-03-14958.00958.00945.00948.003070029230400
2016-03-11938.00954.00920.00943.003740035187400
2016-03-10934.00938.00925.00929.002100019557300
2016-03-09923.00947.00901.00931.003310030500700
2016-03-08948.00948.00918.00929.003150029270200
2016-03-07992.00996.00948.00949.005210050513200
2016-03-04925.00951.00925.00947.002460023117200
2016-03-03912.00922.00907.00922.003240029637500
2016-03-02935.00944.00912.00913.003690034247000
2016-03-01950.00960.00907.00921.004780044784200
2016-02-29963.00985.00951.00951.005070048984200
2016-02-26942.00954.00925.00950.002700025500800
2016-02-25942.00963.00936.00939.002610024695300
2016-02-24936.00967.00925.00949.004260040527500
2016-02-23990.00993.00947.00951.004750045657200
2016-02-22938.00975.00938.00964.005510052774500
2016-02-191000.001001.00951.00965.006310061501600
2016-02-18977.00995.00958.00987.005570054672200
2016-02-17901.00966.00901.00957.006670063019600
2016-02-16892.00954.00885.00909.005750053461700
2016-02-15926.00926.00875.00909.009150082877400
2016-02-12872.00918.00859.00866.005930052699100
2016-02-10945.00973.00907.00943.007430069329600
2016-02-09948.00965.00908.00950.006820064304600
2016-02-08979.001004.00972.00993.008340082945500
2016-02-05980.001019.00967.00997.00165900164370800
2016-02-04958.00988.00942.00974.009450091859700
2016-02-03935.00991.00902.00988.007800075245500
2016-02-021014.001030.00962.00980.008620085839600
2016-02-01900.00999.00882.00954.00143800136199000
2016-01-291716.001780.001716.001780.001530026824600
2016-01-281732.001762.001718.001726.001890032972200
2016-01-271721.001771.001721.001759.002040035812200
2016-01-261713.001725.001704.001716.001160019883400
2016-01-251760.001763.001730.001758.001110019362500
2016-01-221695.001708.001682.001707.0048008145400
2016-01-211649.001712.001629.001632.00620010365500
2016-01-201755.001755.001687.001688.00760013054600
2016-01-191710.001726.001700.001717.00740012694800
2016-01-181747.001747.001665.001727.00940016156100
2016-01-151778.001778.001737.001761.001010017740900
2016-01-141758.001758.001657.001737.002660045866100
2016-01-131739.001758.001685.001740.004230072777000
2016-01-121666.001671.001582.001590.001280020763500
2016-01-081701.001735.001690.001706.00920015737100
2016-01-071753.001793.001701.001718.00940016354700
2016-01-061816.001816.001730.001780.001530027180300
2016-01-051832.001839.001810.001816.00990017989400
2016-01-041868.001900.001831.001860.001510028272200
2015-12-301890.001912.001880.001907.002260042829900
2015-12-291832.001864.001832.001861.0054009993100
2015-12-281808.001860.001808.001849.00850015591500
2015-12-251815.001846.001795.001832.001890034242000
2015-12-241820.001851.001815.001821.001490027143900
2015-12-221823.001836.001801.001804.00720013088700
2015-12-211850.001853.001805.001809.00940017096800
2015-12-181879.001898.001856.001859.001210022786300
2015-12-171826.001880.001826.001878.001280023712700
2015-12-161798.001848.001798.001817.001340024389200
2015-12-151865.001865.001796.001804.001240022508000
2015-12-141803.001868.001763.001866.001480027025600
2015-12-111778.001869.001770.001834.001860033574200
2015-12-101806.001850.001801.001802.001160021104700
2015-12-091874.001876.001834.001846.001470027178000
2015-12-081890.001897.001850.001878.002870053930300
2015-12-071870.001925.001845.001887.004200078752900
2015-12-041763.001790.001714.001783.002380041639500
2015-12-031730.001795.001710.001776.002550044700300

   ※ 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