[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 
2017-04-211240.001266.001235.001258.002940036876100
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
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

   ※ 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