[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 
2017-12-132642.002650.002626.002632.001260033220400
2017-12-122653.002670.002640.002655.001130029969100
2017-12-112651.002664.002642.002653.00900023861300
2017-12-082650.002672.002650.002654.001040027593300
2017-12-072655.002676.002655.002666.00420011204600
2017-12-062678.002678.002651.002658.001740046318300
2017-12-052639.002654.002620.002641.00980025832400
2017-12-042691.002691.002636.002637.00880023319400
2017-12-012707.002707.002657.002667.001450038769200
2017-11-302714.002720.002690.002699.001910051647000
2017-11-292699.002748.002685.002746.002380064574100
2017-11-282636.002694.002635.002672.001380036799700
2017-11-272643.002690.002625.002638.001860049457200
2017-11-242644.002644.002614.002614.00510013382400
2017-11-222596.002649.002581.002644.001080028354000
2017-11-212560.002604.002560.002596.00810020979300
2017-11-202557.002572.002537.002548.00900022986500
2017-11-172602.002602.002537.002537.00820020966200
2017-11-162529.002616.002528.002568.001380035354900
2017-11-152610.002610.002522.002560.001370035154200
2017-11-142652.002671.002608.002619.001500039580400
2017-11-132783.002783.002644.002670.002600070127600
2017-11-102590.002776.002574.002776.0052400142172000
2017-11-092674.002680.002577.002630.002150056627800
2017-11-082664.002674.002640.002667.001060028211100
2017-11-072650.002668.002631.002662.001570041684000
2017-11-062645.002661.002627.002654.001900050236700
2017-11-022639.002639.002597.002634.001780046718600
2017-11-012621.002642.002610.002639.001830048033500
2017-10-312594.002622.002585.002622.002230058033700
2017-10-302559.002599.002551.002594.003610093315500
2017-10-272551.002566.002538.002547.002750070089000
2017-10-262555.002564.002543.002554.00950024274700
2017-10-252575.002597.002549.002564.001740044917900
2017-10-242544.002580.002532.002575.001730044247800
2017-10-232544.002564.002544.002548.001490038050300
2017-10-202499.002527.002499.002521.00820020639700
2017-10-192513.002527.002499.002525.001490037515700
2017-10-182476.002513.002476.002496.001000024995100
2017-10-172507.002544.002420.002493.002220055302000
2017-10-162500.002525.002488.002515.001980049619200
2017-10-132438.002506.002438.002481.003050075551600
2017-10-122457.002457.002401.002440.00990024181200
2017-10-112449.002450.002435.002440.001020024919900
2017-10-102397.002448.002385.002444.001340032418300
2017-10-062418.002418.002387.002400.001740041731300
2017-10-052443.002458.002412.002420.00710017270400
2017-10-042443.002458.002430.002450.00780019069400
2017-10-032460.002460.002433.002443.00530012953600
2017-10-022430.002469.002410.002459.001380033727400
2017-09-292439.002448.002402.002426.00590014296600
2017-09-282448.002448.002401.002437.001020024775100
2017-09-272399.002430.002366.002429.001700040963500
2017-09-262379.002412.002365.002405.001860044581100
2017-09-252364.002438.002333.002370.003490082959000
2017-09-222349.002349.002330.002339.00500011681500
2017-09-212356.002361.002319.002329.00810018962600
2017-09-202348.002360.002336.002356.001480034770600
2017-09-192325.002342.002321.002339.001120026158000
2017-09-152297.002315.002280.002305.001090025054000
2017-09-142331.002335.002302.002303.00750017357100
2017-09-132333.002333.002316.002323.0035008132800
2017-09-122331.002340.002311.002314.00750017410000
2017-09-112348.002357.002323.002331.00700016364800
2017-09-082305.002338.002285.002319.001330030781000
2017-09-072320.002326.002306.002316.0024005557500
2017-09-062284.002308.002266.002303.00640014647500
2017-09-052330.002330.002284.002294.00950021895800
2017-09-042348.002352.002316.002340.001060024714700
2017-09-012364.002365.002330.002363.00780018321500
2017-08-312340.002373.002327.002362.002040047942400
2017-08-302310.002340.002307.002335.00780018113900
2017-08-292324.002324.002300.002311.00900020787600
2017-08-282333.002337.002301.002329.001240028799500
2017-08-252343.002343.002322.002333.0028006526700
2017-08-242335.002344.002320.002336.001090025451700
2017-08-232323.002359.002317.002335.001020023807100
2017-08-222297.002323.002297.002321.00910021065700
2017-08-212295.002322.002286.002318.00650015010300
2017-08-182297.002318.002291.002295.00780017977400
2017-08-172310.002329.002306.002316.0030006952100
2017-08-162320.002325.002288.002305.00670015455500
2017-08-152305.002343.002296.002333.00780018110400
2017-08-142281.002292.002245.002285.002870065280400
2017-08-102320.002345.002306.002344.002120049389600
2017-08-092315.002339.002280.002319.001110025531400
2017-08-082320.002330.002300.002315.00890020620300
2017-08-072343.002343.002304.002318.00980022765400
2017-08-042320.002340.002295.002330.001010023455900
2017-08-032331.002331.002304.002319.001250029020200
2017-08-022302.002334.002294.002330.001210028037000
2017-08-012280.002298.002272.002298.001200027445000
2017-07-312279.002279.002266.002271.00490011136200
2017-07-282263.002280.002247.002260.00590013357900
2017-07-272256.002277.002256.002260.00700015862500
2017-07-262250.002269.002240.002268.00810018282800
2017-07-252260.002260.002236.002236.00560012586400
2017-07-242221.002266.002212.002253.00590013202800
2017-07-212206.002235.002206.002227.00740016459600
2017-07-202201.002210.002201.002210.0031006840300
2017-07-192209.002209.002201.002205.0026005731900
2017-07-182209.002213.002203.002204.0043009484800
2017-07-142207.002219.002205.002209.00460010156900
2017-07-132211.002211.002201.002207.0021004634700
2017-07-122218.002220.002212.002212.0040008862800
2017-07-112202.002223.002202.002220.00670014819100
2017-07-102228.002228.002213.002213.00680015093400
2017-07-072239.002239.002209.002209.001260027970600
2017-07-062202.002238.002199.002238.001300028755600
2017-07-052198.002207.002187.002206.00490010767100
2017-07-042197.002215.002190.002198.00920020276000
2017-07-032195.002195.002170.002185.00620013557900
2017-06-302195.002199.002175.002190.001050023004100
2017-06-292170.002192.002170.002185.00750016319200
2017-06-282191.002193.002168.002170.0039008513700
2017-06-272213.002213.002190.002201.0037008128000
2017-06-262198.002207.002192.002192.0031006809100
2017-06-232212.002218.002205.002210.0027005971300
2017-06-222205.002212.002200.002207.00950020952100
2017-06-212228.002228.002201.002201.0041009069600
2017-06-202208.002230.002181.002228.00880019543900
2017-06-192202.002212.002180.002195.001300028582200
2017-06-162222.002222.002202.002203.0025005528100
2017-06-152205.002235.002204.002204.0029006430300
2017-06-142208.002217.002208.002208.00480010611400
2017-06-132227.002258.002212.002212.00860019172800
2017-06-122206.002234.002200.002226.00500011070200
2017-06-092240.002250.002220.002223.001140025514200
2017-06-082270.002270.002246.002251.00510011531200
2017-06-072275.002284.002257.002261.00620014075600
2017-06-062311.002311.002283.002284.0033007579300
2017-06-052273.002301.002273.002297.0033007554700
2017-06-022312.002319.002292.002313.00720016625700
2017-06-012301.002327.002292.002312.00730016857700
2017-05-312300.002317.002290.002302.00710016357600
2017-05-302300.002307.002290.002293.001300029851400
2017-05-292292.002309.002292.002302.0027006215300
2017-05-262274.002308.002252.002293.00860019631700
2017-05-252298.002300.002271.002288.00950021758100
2017-05-242313.002327.002289.002324.001390032146300
2017-05-232352.002362.002335.002337.001350031688800
2017-05-222399.002400.002333.002371.003660086895200
2017-05-192275.002279.002246.002279.00670015221900
2017-05-182281.002282.002213.002280.00770017452400
2017-05-172298.002314.002298.002311.00920021231400
2017-05-162299.002320.002286.002319.001420032794200
2017-05-152177.002297.002177.002294.001070024211300
2017-05-122227.002312.002201.002227.001670037532900
2017-05-112257.002257.002223.002238.00700015671700
2017-05-102189.002251.002189.002251.001440032043100
2017-05-092154.002171.002154.002165.00820017702900
2017-05-082119.002164.002119.002164.00820017600900
2017-05-022096.002119.002087.002100.00570011983000
2017-05-012083.002100.002076.002096.0040008349200
2017-04-282109.002109.002090.002090.0028005869600
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

   ※ 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。 

Twitter