[5915 東証1部] 駒井ハルテック 日足 時系列データ

[5915 東証1部] 駒井ハルテック (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-272119.002119.002098.002106.00490010313500
2017-04-262090.002112.002090.002109.00640013443200
2017-04-252090.002092.002077.002078.00740015420400
2017-04-242076.002082.002036.002082.00550011336500
2017-04-212060.002076.002052.002053.0036007408000
2017-04-202041.002055.002040.002054.0025005121500
2017-04-192041.002060.002039.002045.0034006961000
2017-04-182064.002072.002043.002043.0035007189200
2017-04-172000.002056.002000.002030.00570011544200
2017-04-142001.002016.002001.002001.00570011444100
2017-04-132037.002037.002010.002016.001020020599700
2017-04-122081.002081.002046.002046.001200024836400
2017-04-112081.002093.002081.002082.0034007092400
2017-04-102088.002104.002086.002086.0032006700500
2017-04-072092.002097.002050.002062.00810016741800
2017-04-062129.002129.002070.002070.001380028813200
2017-04-052145.002145.002131.002137.00660014126300
2017-04-042216.002216.002140.002145.00580012582900
2017-04-032230.002230.002204.002214.00500011062100
2017-03-312241.002255.002230.002230.00650014561200
2017-03-302270.002272.002234.002234.00480010802900
2017-03-292264.002284.002260.002282.00640014554900
2017-03-282262.002300.002262.002289.001420032410900
2017-03-272294.002294.002249.002262.00680015407600
2017-03-242279.002290.002250.002290.00790018001300
2017-03-232283.002289.002250.002279.001320030073200
2017-03-222312.002312.002272.002276.001490034225900
2017-03-212321.002363.002315.002322.001740040704400
2017-03-172310.002324.002310.002314.00770017824900
2017-03-162288.002315.002284.002309.001030023683400
2017-03-152300.002310.002291.002295.00730016787700
2017-03-142300.002305.002280.002305.00780017905900
2017-03-132315.002328.002300.002305.00910021029800
2017-03-102270.002346.002270.002315.003280075296600
2017-03-092200.002263.002200.002257.001450032434500
2017-03-082191.002215.002181.002210.001040022826700
2017-03-072171.002198.002171.002191.001200026193000
2017-03-062125.002187.002125.002170.001650035561900
2017-03-032132.002144.002118.002125.0034007230900
2017-03-022148.002159.002112.002141.001270027115700
2017-03-012130.002150.002129.002148.00870018571100
2017-02-282113.002154.002113.002130.001060022585700
2017-02-272113.002126.002104.002113.001130023870500
2017-02-242132.002156.002111.002122.001710036428300
2017-02-232126.002131.002110.002130.00990021022800
2017-02-222096.002120.002087.002094.00820017176800
2017-02-212068.002106.002068.002087.00950019784300
2017-02-202112.002112.002080.002092.00660013813000
2017-02-172127.002127.002099.002100.0044009281300
2017-02-162121.002129.002118.002126.0031006582300
2017-02-152170.002170.002125.002132.0033007061300
2017-02-142160.002176.002138.002154.001060022831000
2017-02-132140.002161.002120.002160.001100023546500
2017-02-102145.002161.002140.002148.0040008605200
2017-02-092125.002151.002111.002141.001810038534000
2017-02-082114.002129.002100.002119.00790016699100
2017-02-072092.002098.002076.002089.0027005636300
2017-02-062103.002108.002069.002091.00600012547800
2017-02-032086.002100.002080.002088.00540011281200
2017-02-022106.002131.002085.002086.001200025223800
2017-02-012129.002129.002092.002106.00550011614600
2017-01-312110.002123.002106.002108.001020021541200
2017-01-302115.002128.002115.002118.0028005937300
2017-01-272164.002164.002101.002119.002270048009500
2017-01-262126.002155.002126.002152.00900019311900
2017-01-252151.002159.002125.002125.00920019681700
2017-01-242146.002165.002146.002151.00620013374400
2017-01-232145.002166.002121.002146.00740015892200
2017-01-202130.002156.002130.002152.00500010723600
2017-01-192103.002127.002103.002119.00510010785800
2017-01-182140.002146.002111.002118.00540011493100
2017-01-172159.002159.002080.002121.00960020319300
2017-01-162152.002161.002138.002144.0039008373000
2017-01-132162.002166.002148.002154.00930020067700
2017-01-122174.002175.002130.002142.00850018257000
2017-01-112197.002197.002170.002176.0037008064400
2017-01-102179.002199.002179.002185.001430031276600
2017-01-062173.002189.002163.002186.00540011787900
2017-01-052179.002203.002179.002193.002270049810000
2017-01-042158.002178.002154.002168.001950042288100
2016-12-302114.002141.002096.002138.00600012741300
2016-12-292102.002126.002102.002114.00860018162800
2016-12-282098.002136.002098.002123.00620013156700
2016-12-272120.002120.002091.002098.001760037082900
2016-12-262140.002141.002114.002123.001920040878100
2016-12-222170.002170.002130.002155.001310028142400
2016-12-212186.002186.002160.002170.00940020412900
2016-12-202200.002200.002167.002188.00910019856700
2016-12-192200.002235.002182.002194.002610057394400
2016-12-162187.002187.002171.002176.00890019376300
2016-12-152217.002217.002176.002180.001750038340900
2016-12-142170.002239.002167.002218.003810083757600
2016-12-132155.002156.002129.002148.001950041850400
2016-12-122178.002192.002159.002162.001790038945100
2016-12-092160.002175.002153.002172.002120045912600
2016-12-082180.002180.002153.002170.001460031641400
2016-12-072138.002175.002138.002174.001230026488600
2016-12-062119.002128.002109.002126.001150024371700
2016-12-052057.002112.002057.002112.001070022400200
2016-12-022095.002105.002070.002079.00880018362800
2016-12-012079.002117.002077.002077.001980041454100
2016-11-302067.002100.002040.002097.001980041040400
2016-11-292067.002067.002050.002065.00980020187700
2016-11-282040.002060.002020.002060.001690034454500
2016-11-252038.002038.002004.002021.00670013538400
2016-11-242044.002044.002028.002037.001070021794900
2016-11-221990.002040.001990.002029.00930018780500
2016-11-211970.002037.001970.002008.001620032504300
2016-11-181975.001975.001962.001969.0048009451300
2016-11-171936.001969.001936.001953.001720033537500
2016-11-161930.001936.001926.001934.0051009852900
2016-11-151929.001931.001911.001926.00520010003200
2016-11-141928.001944.001912.001929.001170022590000
2016-11-111952.001967.001900.001928.001710033046400
2016-11-101915.001968.001915.001944.00860016687700
2016-11-091970.001977.001833.001871.002180041459900
2016-11-082000.002013.001967.001969.001120022269100
2016-11-072000.002032.002000.002001.001220024462500
2016-11-041986.002015.001965.001971.00820016278400
2016-11-022013.002018.001978.001979.00990019776600
2016-11-012038.002049.002007.002021.00550011152700
2016-10-312029.002038.002015.002038.001010020507500
2016-10-282025.002029.002012.002012.002090042155800
2016-10-271984.002030.001984.002017.001900038244300
2016-10-261999.002000.001985.001996.00600011968300
2016-10-251955.002000.001955.001990.00870017259600
2016-10-241991.001995.001957.001981.00730014473800
2016-10-211970.001989.001970.001981.0030005952200
2016-10-201978.001982.001973.001981.00640012655600
2016-10-191927.001978.001924.001967.001220023936600
2016-10-181922.001940.001922.001927.0031005977000
2016-10-171920.001929.001915.001922.0036006907400
2016-10-141922.001929.001916.001921.0027005184100
2016-10-131917.001940.001916.001922.0031005952700
2016-10-121934.001944.001916.001917.00640012380900
2016-10-111967.001971.001900.001948.00630012260900
2016-10-071920.001943.001920.001942.0016003097300
2016-10-061933.001939.001916.001933.0029005604500
2016-10-051950.001950.001922.001934.0048009284200
2016-10-041982.001982.001938.001954.0044008566000
2016-10-031973.001973.001949.001965.00510010003700
2016-09-301944.001974.001936.001966.0050009753400
2016-09-291987.001987.001950.001982.00520010282600
2016-09-281882.002005.001882.001987.00790015394700
2016-09-27188.00193.00188.00193.009900018866000
2016-09-26192.00194.00190.00191.008800016859000
2016-09-23190.00194.00189.00193.008800016879000
2016-09-21188.00190.00188.00190.00300005680000
2016-09-20187.00188.00187.00187.00270005063000
2016-09-16188.00189.00186.00189.00390007302000
2016-09-15185.00188.00185.00186.00530009878000
2016-09-14185.00187.00185.00186.00470008741000
2016-09-13187.00189.00185.00185.007100013243000
2016-09-12187.00189.00186.00188.005900011057000
2016-09-09186.00189.00186.00187.008000014967000
2016-09-08189.00189.00187.00188.00280005263000
2016-09-07187.00188.00186.00187.009100017019000
2016-09-06187.00189.00187.00188.00480009028000
2016-09-05189.00189.00186.00186.007200013445000
2016-09-02186.00188.00186.00186.00430008023000
2016-09-01190.00190.00187.00187.00520009794000
2016-08-31185.00189.00185.00189.0011200020872000
2016-08-30187.00187.00185.00185.00360006696000
2016-08-29186.00187.00186.00187.00390007258000
2016-08-26184.00187.00184.00185.00330006105000
2016-08-25185.00186.00185.00186.00220004072000
2016-08-24184.00185.00183.00184.00470008655000
2016-08-23184.00185.00184.00184.00440008131000
2016-08-22185.00186.00183.00186.007300013456000
2016-08-19185.00186.00184.00185.00480008870000
2016-08-18186.00186.00183.00184.00420007746000
2016-08-17186.00188.00184.00184.007800014490000
2016-08-16188.00190.00188.00189.00340006424000
2016-08-15189.00190.00188.00190.00500009468000
2016-08-12189.00190.00187.00187.0020900039372000
2016-08-10198.00199.00197.00199.00480009513000
2016-08-09196.00199.00196.00196.00130002557000
2016-08-08198.00199.00196.00198.00430008475000
2016-08-05197.00198.00196.00197.00300005896000
2016-08-04197.00198.00196.00196.00240004718000
2016-08-03198.00199.00195.00196.00480009467000
2016-08-02204.00204.00201.00201.00180003643000
2016-08-01204.00205.00202.00202.00410008353000
2016-07-29200.00204.00200.00203.00470009498000
2016-07-28202.00202.00199.00200.00400008027000
2016-07-27201.00202.00200.00202.006900013897000
2016-07-26202.00203.00201.00201.00290005847000
2016-07-25204.00204.00201.00202.007100014403000
2016-07-22197.00201.00195.00200.00480009503000
2016-07-21199.00202.00197.00202.00430008615000
2016-07-20201.00201.00197.00199.00260005181000
2016-07-19200.00201.00196.00200.00280005593000
2016-07-15198.00201.00198.00200.00390007779000
2016-07-14199.00201.00198.00199.00250004988000
2016-07-13202.00202.00197.00198.005900011789000
2016-07-12199.00202.00198.00202.007800015660000
2016-07-11188.00196.00186.00195.006200011839000
2016-07-08188.00188.00185.00185.00490009132000
2016-07-07187.00189.00187.00188.00190003570000
2016-07-06192.00192.00188.00189.00500009449000
2016-07-05194.00194.00190.00192.00320006150000
2016-07-04198.00199.00194.00195.006600012950000
2016-07-01200.00200.00197.00198.00170003381000
2016-06-30196.00200.00196.00197.005600011117000
2016-06-29192.00198.00192.00196.007500014666000
2016-06-28187.00194.00185.00192.00470008949000
2016-06-27180.00188.00180.00187.006300011663000
2016-06-24196.00196.00177.00180.0019700036271000
2016-06-23190.00196.00189.00196.00480009269000
2016-06-22193.00194.00190.00192.006800013040000
2016-06-21193.00195.00190.00194.00510009839000
2016-06-20189.00193.00189.00193.006200011786000
2016-06-17190.00191.00186.00186.008600016251000
2016-06-16197.00197.00189.00189.0015300029345000
2016-06-15197.00198.00195.00196.00470009228000
2016-06-14200.00201.00195.00197.0011200022114000
2016-06-13204.00204.00200.00200.008000016111000
2016-06-10208.00208.00205.00206.008400017404000
2016-06-09205.00206.00203.00206.006900014157000
2016-06-08205.00205.00203.00203.00340006931000
2016-06-07205.00205.00203.00203.00370007544000
2016-06-06203.00204.00202.00204.005200010568000
2016-06-03205.00205.00204.00205.00280005733000
2016-06-02206.00206.00203.00204.0010800022151000
2016-06-01208.00209.00204.00205.0012400025578000
2016-05-31208.00211.00208.00209.009200019292000
2016-05-30206.00209.00206.00208.006000012438000
2016-05-27206.00207.00205.00205.005600011509000
2016-05-26207.00208.00205.00206.0011200023178000
2016-05-25208.00208.00206.00206.006900014278000
2016-05-24207.00207.00205.00206.007200014842000
2016-05-23207.00208.00205.00207.009700020007000
2016-05-20206.00207.00204.00207.009300019150000
2016-05-19202.00206.00202.00205.0015600031724000
2016-05-18206.00207.00200.00200.0027300055287000
2016-05-17205.00206.00203.00204.009900020203000
2016-05-16209.00209.00203.00203.0020200041496000
2016-05-13222.00224.00204.00205.00648000137528000
2016-05-12245.00247.00222.00222.00667000155910000
2016-05-11248.00249.00242.00245.00568000139289000
2016-05-10245.00249.00243.00247.0021000051720000
2016-05-09239.00244.00238.00243.0023200056068000
2016-05-06234.00234.00231.00233.0010200023714000
2016-05-02231.00233.00226.00233.0017600040462000
2016-04-28239.00240.00234.00236.0014300033881000
2016-04-27240.00241.00239.00241.005900014185000
2016-04-26243.00243.00236.00240.0011200026872000
2016-04-25247.00248.00244.00244.0017700043492000
2016-04-22243.00243.00239.00243.008600020732000
2016-04-21245.00245.00241.00242.007400017944000

   ※ 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