[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 
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
2016-04-20246.00246.00241.00241.009800023800000
2016-04-19249.00249.00241.00243.0017200042028000
2016-04-18242.00249.00242.00246.0037100090964000
2016-04-15238.00239.00236.00239.009100021662000
2016-04-14233.00236.00232.00236.0011300026503000
2016-04-13231.00232.00228.00230.005600012876000
2016-04-12230.00230.00226.00228.005700013027000
2016-04-11229.00229.00226.00227.007500017061000
2016-04-08221.00229.00221.00226.008200018428000
2016-04-07221.00228.00221.00226.008900020029000
2016-04-06221.00224.00216.00223.0011300024926000
2016-04-05232.00232.00222.00222.0013100029446000
2016-04-04232.00233.00229.00231.0010500024259000
2016-04-01242.00242.00222.00229.0026700062236000
2016-03-31243.00245.00241.00241.0010500025466000
2016-03-30244.00247.00241.00242.0013800033633000
2016-03-29240.00247.00239.00245.0021900053276000
2016-03-28242.00242.00235.00240.0018500044014000
2016-03-25234.00244.00230.00240.0030800073329000
2016-03-24235.00235.00234.00234.004600010778000
2016-03-23234.00235.00233.00234.005100011944000
2016-03-22232.00234.00230.00234.0010700024795000
2016-03-18232.00232.00226.00231.007200016543000
2016-03-17230.00233.00229.00232.007000016169000
2016-03-16234.00234.00228.00229.0013100030276000
2016-03-15234.00234.00232.00234.0010700024944000
2016-03-14231.00234.00230.00233.0019500045274000
2016-03-11223.00231.00223.00230.0010800024480000
2016-03-10225.00229.00225.00228.005200011831000
2016-03-09226.00229.00223.00223.009000020223000
2016-03-08236.00237.00225.00229.0017300039960000
2016-03-07237.00239.00231.00236.0013300031300000
2016-03-04230.00236.00230.00235.0014300033299000
2016-03-03230.00231.00228.00229.0011100025475000
2016-03-02225.00231.00224.00231.0026200059862000
2016-03-01217.00222.00216.00222.0013700030143000
2016-02-29222.00223.00218.00218.0010600023354000
2016-02-26220.00222.00216.00217.0012100026526000
2016-02-25218.00222.00215.00221.008900019482000
2016-02-24219.00219.00214.00217.0014000030392000
2016-02-23227.00227.00220.00220.009000020066000
2016-02-22221.00227.00221.00224.0011000024658000
2016-02-19225.00227.00218.00219.0023500052240000
2016-02-18217.00221.00216.00219.0012100026412000
2016-02-17211.00215.00208.00213.0012100025603000
2016-02-16211.00218.00210.00210.0012400026452000
2016-02-15208.00216.00200.00215.0030100062975000
2016-02-12198.00203.00195.00195.0030000059645000
2016-02-10213.00219.00203.00206.0022700047337000
2016-02-09216.00218.00213.00213.0017100036712000
2016-02-08213.00227.00213.00226.0012000026550000
2016-02-05222.00222.00215.00216.009300020254000
2016-02-04220.00223.00220.00221.005400011944000
2016-02-03226.00226.00221.00223.008500018963000
2016-02-02229.00233.00229.00232.005500012707000
2016-02-01237.00237.00229.00233.0013300030962000
2016-01-29224.00231.00221.00231.0015100034147000
2016-01-28222.00225.00221.00225.008000017855000
2016-01-27222.00223.00219.00222.007300016147000
2016-01-26216.00218.00215.00215.007600016428000
2016-01-25221.00222.00215.00218.0013200028878000
2016-01-22204.00210.00204.00210.0012400025718000
2016-01-21208.00214.00199.00199.0011600023908000
2016-01-20218.00218.00209.00209.0013600028927000
2016-01-19213.00215.00212.00214.006500013890000
2016-01-18215.00216.00210.00214.008200017468000
2016-01-15227.00227.00218.00218.006000013272000
2016-01-14225.00225.00219.00222.009900021898000
2016-01-13225.00231.00225.00228.0014900033961000
2016-01-12228.00231.00213.00220.0021700047755000
2016-01-08227.00234.00224.00229.0018000041144000
2016-01-07235.00236.00231.00231.0027500064173000
2016-01-06242.00242.00237.00241.0011400027335000
2016-01-05243.00244.00242.00242.0010300025017000
2016-01-04243.00249.00243.00244.0018600045848000
2015-12-30249.00249.00244.00246.00390009611000
2015-12-29240.00247.00239.00247.009500023152000
2015-12-28236.00243.00236.00243.005700013720000
2015-12-25235.00242.00235.00236.0026400062526000
2015-12-24250.00251.00241.00243.0020600050687000
2015-12-22250.00254.00249.00251.0017800044797000
2015-12-21251.00255.00250.00252.0016900042514000
2015-12-18260.00260.00255.00255.0015800040825000
2015-12-17264.00268.00258.00259.0037900099938000
2015-12-16256.00258.00254.00257.0011200028677000
2015-12-15257.00259.00250.00252.0019000048482000
2015-12-14250.00258.00250.00257.0020700052390000
2015-12-11255.00261.00255.00258.0023100059538000
2015-12-10251.00259.00249.00255.0024800063092000
2015-12-09252.00254.00251.00252.0012300031050000
2015-12-08257.00257.00251.00253.0013900035262000
2015-12-07262.00262.00257.00257.0018300047586000
2015-12-04259.00259.00251.00256.0022100056565000
2015-12-03264.00264.00245.00259.0031600080757000
2015-12-02261.00265.00259.00264.0020800054466000
2015-12-01253.00263.00253.00261.0028100072879000

   ※ 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