[5916 東証1部] ハルテック 日足 時系列データ

[5916 東証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 
2010-09-2796.0099.0096.0099.0015900015376000
2010-09-2497.0099.0097.0097.0020700020240000
2010-09-2297.00101.0097.0098.0014300014118000
2010-09-2199.00102.0099.00100.0011600011632000
2010-09-17100.00102.0099.0099.00780007836000
2010-09-16101.00101.00100.00101.00390003910000
2010-09-15101.00103.00101.00101.0010700010945000
2010-09-14102.00104.00102.00104.00670006879000
2010-09-13102.00106.00100.00103.0027200028288000
2010-09-10101.00101.0099.00100.00660006607000
2010-09-0999.00101.0098.0099.00530005262000
2010-09-0899.0099.0096.0098.00240002330000
2010-09-0799.00101.0099.00100.00750007470000
2010-09-0699.00100.0098.0099.00610006030000
2010-09-03105.00105.0097.0099.0033400033599000
2010-09-0296.00105.0095.00100.0070300070444000
2010-09-0195.0096.0095.0095.00550005235000
2010-08-3199.0099.0095.0095.00270002605000
2010-08-30101.00101.0098.0098.00350003502000
2010-08-2794.00100.0094.0097.00390003762000
2010-08-2693.0096.0093.0095.00220002089000
2010-08-2596.0096.0093.0093.00670006313000
2010-08-2498.0098.0096.0097.00370003589000
2010-08-2398.00100.0098.0098.00570005650000
2010-08-2099.00100.0099.0099.00250002478000
2010-08-1999.00101.0099.00101.00490004909000
2010-08-1899.00100.0098.0099.0010600010484000
2010-08-1798.0099.0098.0099.00630006208000
2010-08-16103.00103.0098.0098.00880008789000
2010-08-13104.00104.00100.00103.0014800015097000
2010-08-12105.00105.00100.00104.0013900014204000
2010-08-11110.00110.00105.00106.0020900022520000
2010-08-10114.00118.00111.00113.0029200033545000
2010-08-09113.00114.00111.00114.0011200012623000
2010-08-06110.00112.00110.00112.00520005798000
2010-08-05111.00113.00109.00109.00470005208000
2010-08-04110.00112.00110.00111.00460005094000
2010-08-03111.00112.00109.00112.00580006417000
2010-08-02111.00112.00109.00109.00490005410000
2010-07-30113.00114.00109.00110.00490005429000
2010-07-29112.00114.00111.00114.00710007996000
2010-07-28112.00113.00111.00112.00350003918000
2010-07-27111.00112.00110.00111.00290003221000
2010-07-26112.00113.00111.00112.00620006927000
2010-07-23108.00112.00108.00110.00720007935000
2010-07-22108.00111.00106.00107.0014800015983000
2010-07-21116.00116.00110.00111.00640007190000
2010-07-20114.00116.00112.00115.00640007288000
2010-07-16117.00119.00114.00114.00750008695000
2010-07-15120.00120.00117.00117.00510006066000
2010-07-14120.00122.00120.00121.00470005684000
2010-07-13122.00122.00119.00120.00780009392000
2010-07-12121.00124.00120.00122.0016600020241000
2010-07-09120.00121.00119.00119.00580006973000
2010-07-08119.00121.00119.00119.00780009322000
2010-07-07123.00124.00115.00117.0022100026480000
2010-07-06120.00120.00117.00120.0010700012684000
2010-07-05117.00121.00117.00121.0012300014635000
2010-07-02114.00118.00114.00117.008800010247000
2010-07-01117.00119.00115.00117.0012400014443000
2010-06-30119.00121.00117.00118.0022700026869000
2010-06-29126.00135.00121.00121.001494000193719000
2010-06-28125.00127.00125.00125.00790009934000
2010-06-25130.00130.00124.00125.0024500031000000
2010-06-24129.00133.00129.00129.0022400029348000
2010-06-23129.00131.00128.00129.0012200015786000
2010-06-22132.00133.00130.00131.00610008013000
2010-06-21130.00133.00130.00132.0015100019787000
2010-06-18133.00133.00130.00130.0011500015104000
2010-06-17134.00134.00133.00133.00750009979000
2010-06-16134.00135.00133.00133.0013000017392000
2010-06-15133.00135.00132.00133.0012700016880000
2010-06-14133.00135.00132.00132.00740009852000
2010-06-11135.00135.00132.00133.0017900023943000
2010-06-10134.00140.00131.00134.0037400050334000
2010-06-09133.00133.00131.00132.0014700019420000
2010-06-08133.00135.00132.00135.0011300015094000
2010-06-07135.00137.00133.00133.0021700029212000
2010-06-04138.00144.00138.00140.0040500056952000
2010-06-03139.00140.00136.00138.0026900037192000
2010-06-02137.00140.00135.00137.0033300045693000
2010-06-01135.00147.00134.00141.001177000167303000
2010-05-31131.00138.00131.00136.0043600058784000
2010-05-28136.00138.00133.00133.0023900032404000
2010-05-27130.00136.00130.00136.0024400032328000
2010-05-26136.00138.00131.00131.0035000046585000
2010-05-25132.00139.00131.00138.001162000157305000
2010-05-24136.00137.00130.00131.0045000059283000
2010-05-21135.00135.00130.00134.0041500055128000
2010-05-20147.00153.00137.00137.001345000196757000
2010-05-19143.00146.00133.00139.001242000173253000
2010-05-18158.00158.00146.00153.0054600082978000
2010-05-17162.00167.00148.00157.001313000205304000
2010-05-14167.00189.00164.00165.0078640001392114000
2010-05-13184.00190.00159.00162.005594000971726000
2010-05-12144.00180.00139.00169.00154700002589230000
2010-05-11133.00136.00130.00130.0023600031286000
2010-05-10129.00133.00129.00131.009200011993000
2010-05-07129.00133.00128.00131.0016000020712000
2010-05-06135.00135.00132.00134.0016800022375000
2010-04-30140.00140.00137.00137.00720009992000
2010-04-28138.00138.00137.00138.009100012507000
2010-04-27141.00142.00139.00141.009200012924000
2010-04-26139.00142.00139.00141.0014300020120000
2010-04-23139.00139.00138.00139.00270003746000
2010-04-22142.00142.00138.00140.0010400014449000
2010-04-21138.00141.00138.00141.0019500027174000
2010-04-20139.00141.00137.00137.0019900027498000
2010-04-19136.00139.00135.00139.0019600026737000
2010-04-16146.00150.00139.00141.001053000152678000
2010-04-15135.00141.00135.00141.0054000074924000
2010-04-14135.00135.00134.00135.0015900021462000
2010-04-13137.00137.00134.00135.0010500014234000
2010-04-12137.00137.00136.00137.0014000019142000
2010-04-09135.00136.00135.00136.0013200017857000
2010-04-08133.00135.00133.00134.007900010610000
2010-04-07135.00136.00134.00134.00650008774000
2010-04-06138.00138.00135.00135.00560007613000
2010-04-05134.00138.00133.00138.0015300020736000
2010-04-02137.00137.00135.00136.0021100028573000
2010-04-01137.00139.00134.00137.0024100032810000
2010-03-31132.00138.00132.00136.0045200060898000
2010-03-30131.00134.00130.00134.0040800053842000
2010-03-29129.00130.00127.00130.0015700020197000
2010-03-26128.00130.00127.00129.0015600020074000
2010-03-25128.00130.00128.00130.0014200018234000
2010-03-24131.00131.00126.00127.0038400049281000
2010-03-23130.00134.00130.00130.0041000053899000
2010-03-19132.00132.00129.00132.0013600017769000
2010-03-18134.00134.00131.00131.0017400022979000
2010-03-17134.00134.00132.00133.0017200022807000
2010-03-16131.00136.00130.00132.0062500083264000
2010-03-15130.00131.00129.00130.0011100014426000
2010-03-12131.00131.00129.00130.0012700016545000
2010-03-11129.00131.00128.00130.009500012292000
2010-03-10130.00131.00128.00128.0011300014607000
2010-03-09129.00131.00129.00129.0012700016477000
2010-03-08133.00133.00131.00132.0013100017279000
2010-03-05131.00132.00131.00131.009500012479000
2010-03-04130.00135.00130.00131.0041500055062000
2010-03-03132.00132.00130.00130.00610007958000
2010-03-02131.00132.00130.00131.0011400014867000
2010-03-01130.00132.00129.00131.0011000014358000
2010-02-26130.00132.00128.00132.0021400027920000
2010-02-25134.00141.00127.00130.002857000386573000
2010-02-24125.00132.00125.00130.0064300082904000
2010-02-23124.00125.00122.00125.0012300015182000
2010-02-22122.00124.00122.00123.00740009093000
2010-02-19128.00129.00122.00122.0022400028001000
2010-02-18125.00130.00125.00127.0023900030419000
2010-02-17125.00126.00123.00124.00720008974000
2010-02-16125.00126.00123.00124.009400011687000
2010-02-15126.00128.00121.00126.0024000029712000
2010-02-12134.00134.00127.00127.0052400068970000
2010-02-10127.00130.00126.00130.0022400028723000
2010-02-09129.00130.00124.00127.0028000035504000
2010-02-08125.00131.00120.00128.0068500086997000
2010-02-05117.00122.00117.00122.0013200015730000
2010-02-04121.00122.00118.00120.009800011694000
2010-02-03121.00122.00120.00122.0012400014958000
2010-02-02121.00123.00120.00120.0010000012167000
2010-02-01123.00126.00118.00120.0018300022108000
2010-01-29128.00128.00118.00121.0046700058123000
2010-01-28132.00132.00127.00128.0024800032203000
2010-01-27133.00134.00129.00132.0030500040098000
2010-01-26131.00138.00130.00132.0058500078334000
2010-01-25128.00132.00127.00130.0022400028995000
2010-01-22130.00135.00129.00130.0043600057274000
2010-01-21128.00137.00126.00133.0071800094761000
2010-01-20130.00143.00122.00129.002443000327418000
2010-01-19141.00147.00129.00129.005145000722927000
2010-01-18129.00129.00128.00129.00921000118807000
2010-01-15100.00100.0099.0099.00410004092000
2010-01-14100.00100.0099.00100.00940009343000
2010-01-13102.00102.0098.00100.00820008219000
2010-01-12101.00102.0099.00102.00840008459000
2010-01-0898.00100.0096.00100.00880008633000
2010-01-0799.0099.0096.0098.00800007798000
2010-01-0698.0099.0098.0099.00180001768000
2010-01-0599.00100.0098.0098.00650006423000
2010-01-04100.00100.0097.0098.00390003847000
2009-12-3099.00100.0096.00100.001000009844000
2009-12-29102.00102.0099.0099.00350003500000
2009-12-2898.00101.0098.00100.00330003280000
2009-12-25100.00100.0098.0099.0010700010568000
2009-12-2499.0099.0097.0098.00860008400000
2009-12-22100.00101.0098.0098.0012100012072000
2009-12-2199.00102.0099.00101.00690006946000
2009-12-18100.00100.0097.0099.0010400010271000
2009-12-17103.00104.00100.00101.0018300018606000
2009-12-16106.00109.00100.00105.0064400067473000
2009-12-15100.00107.0099.00106.001512000157049000
2009-12-1498.0098.0095.0098.0024100023360000
2009-12-1193.00100.0093.0097.0077600075042000
2009-12-1088.0093.0087.0092.0024100021934000
2009-12-0988.0089.0088.0088.00310002738000
2009-12-0891.0091.0088.0088.00660005918000
2009-12-0794.0094.0091.0091.00630005832000
2009-12-0492.0093.0090.0092.0012000011000000
2009-12-0387.0092.0086.0092.0024900022383000
2009-12-0288.0088.0085.0086.00480004139000
2009-12-0185.0087.0084.0087.00490004202000
2009-11-3083.0085.0081.0084.00430003577000
2009-11-2782.0083.0081.0082.00430003533000
2009-11-2684.0086.0084.0085.00350002966000
2009-11-2580.0089.0080.0087.0014100011992000
2009-11-2482.0083.0080.0080.00600004857000
2009-11-2081.0084.0081.0082.00460003808000
2009-11-1984.0084.0080.0082.00760006191000
2009-11-1885.0087.0081.0082.0015100012621000
2009-11-1790.0090.0085.0085.0017900015713000
2009-11-1695.0095.0090.0092.0013500012474000
2009-11-1399.00101.0096.0096.0023100022632000
2009-11-12100.00100.0095.0097.0015900015476000
2009-11-11103.00103.0099.00101.0023200023332000
2009-11-10103.00107.00100.00102.0089100091871000
2009-11-0993.0099.0093.0095.0026800025499000
2009-11-0696.0096.0092.0093.00990009229000
2009-11-05103.00106.0090.0094.0092100091069000
2009-11-0487.00110.0087.00100.002054000209134000
2009-11-0285.0086.0076.0085.00900007573000
2009-10-3090.0090.0089.0089.00130001162000
2009-10-2989.0089.0087.0089.00330002907000
2009-10-2889.0090.0089.0089.00120001072000
2009-10-2790.0092.0089.0091.00590005315000
2009-10-2692.0092.0091.0092.00150001376000
2009-10-2393.0093.0091.0091.00240002210000
2009-10-2293.0094.0091.0091.00950008771000
2009-10-2192.0094.0090.0094.00390003597000
2009-10-2092.0092.0090.0091.00530004826000
2009-10-1991.0092.0089.0089.00770006957000
2009-10-1696.0096.0093.0093.00340003204000
2009-10-1594.0095.0093.0093.00250002350000
2009-10-1497.0097.0093.0093.00560005259000
2009-10-1398.0098.0093.0097.0010600010153000
2009-10-0992.0094.0092.0094.00690006407000
2009-10-0890.0092.0090.0091.00520004715000
2009-10-0785.0089.0085.0089.00600005207000
2009-10-0685.0087.0083.0084.00730006161000
2009-10-0585.0085.0083.0084.00200001681000
2009-10-0287.0087.0083.0086.00720006095000
2009-10-0190.0090.0089.0089.00410003670000
2009-09-3092.0093.0090.0091.00680006174000
2009-09-2994.0094.0091.0092.00230002117000
2009-09-2893.0094.0091.0094.00960008877000
2009-09-25101.00101.0097.0097.00390003816000
2009-09-24101.00101.0099.00100.00250002496000
2009-09-18105.00112.0099.00101.0042900044703000
2009-09-17104.00104.00101.00102.00180001840000
2009-09-16102.00104.00102.00103.00460004712000

   ※ 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