[5916 大証1部] ハルテック 日足 時系列データ

[5916 大証1部] ハルテック (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-2700
2010-09-2400
2010-09-2200
2010-09-2100
2010-09-1700
2010-09-1600
2010-09-1500
2010-09-1400
2010-09-1300
2010-09-1000
2010-09-0900
2010-09-0800
2010-09-0700
2010-09-0600
2010-09-0300
2010-09-0200
2010-09-0100
2010-08-3100
2010-08-3000
2010-08-2700
2010-08-2600
2010-08-2500
2010-08-2400
2010-08-2300
2010-08-2000
2010-08-1900
2010-08-1800
2010-08-1700
2010-08-1600
2010-08-1300
2010-08-12106.00106.00106.00106.001000106000
2010-08-11112.00112.00108.00108.003000330000
2010-08-10114.00116.00114.00114.003000344000
2010-08-09112.00112.00112.00112.001000112000
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-0300
2010-08-0200
2010-07-30110.00110.00110.00110.001000110000
2010-07-2900
2010-07-2800
2010-07-2700
2010-07-26112.00112.00112.00112.001000112000
2010-07-23110.00110.00110.00110.001000110000
2010-07-22108.00108.00108.00108.001000108000
2010-07-2100
2010-07-20115.00115.00115.00115.001000115000
2010-07-1600
2010-07-1500
2010-07-1400
2010-07-1300
2010-07-1200
2010-07-0900
2010-07-0800
2010-07-07121.00121.00121.00121.001000121000
2010-07-0600
2010-07-0500
2010-07-0200
2010-07-0100
2010-06-3000
2010-06-29125.00125.00125.00125.001000125000
2010-06-2800
2010-06-2500
2010-06-2400
2010-06-2300
2010-06-2200
2010-06-2100
2010-06-1800
2010-06-1700
2010-06-1600
2010-06-1500
2010-06-1400
2010-06-1100
2010-06-1000
2010-06-0900
2010-06-0800
2010-06-0700
2010-06-0400
2010-06-0300
2010-06-0200
2010-06-0100
2010-05-3100
2010-05-2800
2010-05-2700
2010-05-2600
2010-05-25135.00135.00135.00135.001000135000
2010-05-2400
2010-05-2100
2010-05-20148.00150.00148.00150.00100001490000
2010-05-1900
2010-05-18157.00157.00147.00147.00120001824000
2010-05-1700
2010-05-14167.00185.00165.00165.006100010605000
2010-05-13179.00184.00178.00178.00550009891000
2010-05-12142.00178.00142.00167.00480007928000
2010-05-1100
2010-05-1000
2010-05-0700
2010-05-0600
2010-04-3000
2010-04-2800
2010-04-2700
2010-04-2600
2010-04-2300
2010-04-2200
2010-04-2100
2010-04-2000
2010-04-1900
2010-04-16140.00140.00140.00140.003000420000
2010-04-1500
2010-04-1400
2010-04-1300
2010-04-1200
2010-04-0900
2010-04-0800
2010-04-0700
2010-04-0600
2010-04-0500
2010-04-0200
2010-04-0100
2010-03-3100
2010-03-3000
2010-03-2900
2010-03-2600
2010-03-2500
2010-03-2400
2010-03-2300
2010-03-1900
2010-03-1800
2010-03-1700
2010-03-1600
2010-03-1500
2010-03-1200
2010-03-1100
2010-03-1000
2010-03-0900
2010-03-0800
2010-03-0500
2010-03-0400
2010-03-0300
2010-03-0200
2010-03-0100
2010-02-2600
2010-02-2500
2010-02-2400
2010-02-2300
2010-02-2200
2010-02-1900
2010-02-1800
2010-02-1700
2010-02-1600
2010-02-1500
2010-02-1200
2010-02-1000
2010-02-0900
2010-02-0800
2010-02-0500
2010-02-0400
2010-02-0300
2010-02-0200
2010-02-0100
2010-01-29125.00125.00123.00123.006000748000
2010-01-28130.00130.00130.00130.004000520000
2010-01-2700
2010-01-2600
2010-01-2500
2010-01-2200
2010-01-21131.00132.00131.00132.006000787000
2010-01-20135.00135.00135.00135.005000675000
2010-01-19144.00145.00138.00138.00220003172000
2010-01-18128.00128.00128.00128.001000128000
2010-01-1500
2010-01-1400
2010-01-1300
2010-01-1200
2010-01-0800
2010-01-0700
2010-01-0600
2010-01-0500
2010-01-0400
2009-12-3000
2009-12-2900
2009-12-2800
2009-12-2500
2009-12-2400
2009-12-2200
2009-12-2100
2009-12-18100.00100.00100.00100.001000100000
2009-12-1700
2009-12-16106.00106.00102.00102.002000208000
2009-12-15103.00103.00103.00103.001000103000
2009-12-1400
2009-12-1193.0098.0093.0098.004000379000
2009-12-1088.0091.0088.0091.002000179000
2009-12-0900
2009-12-0800
2009-12-0700
2009-12-0400
2009-12-0388.0091.0088.0091.002000179000
2009-12-0200
2009-12-0100
2009-11-3000
2009-11-2784.0084.0084.0084.00100084000
2009-11-2600
2009-11-2585.0088.0085.0088.002000173000
2009-11-2400
2009-11-2000
2009-11-1900
2009-11-1886.0086.0086.0086.00100086000
2009-11-1700
2009-11-1694.0094.0092.0092.002000186000
2009-11-1398.0098.0098.0098.00100098000
2009-11-1298.0098.0098.0098.00100098000
2009-11-1100
2009-11-10100.00103.00100.00103.00110001113000
2009-11-0900
2009-11-0696.0096.0095.0095.002000191000
2009-11-0597.00103.0093.00100.00130001253000
2009-11-0488.00108.0088.00100.00400004072000
2009-11-0284.0084.0084.0084.00100084000
2009-10-3000
2009-10-2900
2009-10-2800
2009-10-2700
2009-10-2600
2009-10-2300
2009-10-2200
2009-10-2100
2009-10-2000
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1400
2009-10-1300
2009-10-0900
2009-10-0800
2009-10-0700
2009-10-0600
2009-10-0500
2009-10-0200
2009-10-0100
2009-09-3000
2009-09-2900
2009-09-2800
2009-09-2500
2009-09-2400
2009-09-1800
2009-09-1700
2009-09-1600

   ※ 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