[5989 東証1部] エイチワン 日足 時系列データ

[5989 東証1部] エイチワン (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191112.001129.001108.001125.00101200113512300
2017-09-151084.001097.001084.001092.006560071660500
2017-09-141115.001121.001086.001090.008690095555800
2017-09-131110.001138.001110.001120.006720075737000
2017-09-121092.001109.001092.001104.005010055316000
2017-09-111092.001108.001086.001089.004900053664500
2017-09-081073.001096.001073.001076.003830041306800
2017-09-071082.001103.001082.001083.005020054780800
2017-09-061075.001093.001066.001078.005500059316500
2017-09-051111.001123.001087.001087.005740063143300
2017-09-041135.001137.001110.001111.006380071413500
2017-09-011139.001142.001129.001138.006080069032600
2017-08-311146.001156.001135.001136.005160059004000
2017-08-301125.001147.001119.001146.007020079648500
2017-08-291118.001132.001118.001125.005020056461700
2017-08-281118.001135.001114.001132.005190058557100
2017-08-251109.001128.001109.001124.006610074125500
2017-08-241099.001113.001094.001110.005630062384600
2017-08-231112.001115.001098.001101.004300047469000
2017-08-221090.001105.001083.001105.004260046716300
2017-08-211090.001104.001089.001090.004350047571000
2017-08-181093.001100.001085.001094.004080044647700
2017-08-171107.001108.001097.001106.002870031680500
2017-08-161071.001116.001071.001110.007560083421400
2017-08-151095.001099.001080.001080.005970064971800
2017-08-141075.001087.001062.001075.0095100102225800
2017-08-101081.001094.001074.001090.006830074054700
2017-08-091100.001115.001084.001090.00189200207891600
2017-08-081103.001117.001100.001112.00148100164285200
2017-08-071069.001102.001067.001094.00165900180581800
2017-08-041114.001116.001061.001068.00333500360559900
2017-08-031128.001133.001111.001120.00187600210148700
2017-08-021172.001177.001117.001125.00268700307211300
2017-08-011213.001243.001168.001174.00361900432552800
2017-07-311270.001325.001216.001267.00436700559347100
2017-07-281241.001259.001234.001257.00116800145696300
2017-07-271259.001265.001240.001245.00167700209789500
2017-07-261233.001261.001230.001255.00191300239379700
2017-07-251215.001231.001213.001229.00128300157383600
2017-07-241203.001214.001198.001212.006150074167200
2017-07-211205.001217.001201.001208.006990084495900
2017-07-201192.001213.001189.001205.007250087167700
2017-07-191210.001210.001194.001195.00113600136330700
2017-07-181209.001218.001195.001216.00101500122575800
2017-07-141214.001219.001210.001217.007300088640900
2017-07-131219.001227.001213.001224.005800070762300
2017-07-121218.001225.001208.001214.006450078369300
2017-07-111214.001230.001205.001225.00143800175157700
2017-07-101230.001237.001215.001223.0092300113081200
2017-07-071213.001222.001205.001211.00109100132178600
2017-07-061240.001240.001203.001210.00196700238645000
2017-07-051209.001248.001202.001243.00191500236226400
2017-07-041217.001234.001192.001205.00148300179041800
2017-07-031233.001241.001202.001215.00146600178785300
2017-06-301202.001232.001187.001231.00207100250573800
2017-06-291179.001232.001173.001230.00184500223014200
2017-06-281184.001195.001165.001166.0097300114259300
2017-06-271180.001191.001170.001189.0092300109090600
2017-06-261182.001193.001167.001170.0097000114031800
2017-06-231201.001205.001183.001187.00115100137384600
2017-06-221212.001220.001200.001205.00151700183333900
2017-06-211201.001211.001187.001188.00134400160832800
2017-06-201207.001223.001192.001204.00176400213045400
2017-06-191182.001194.001181.001193.0091100108342500
2017-06-161185.001188.001156.001181.00295700347381200
2017-06-151192.001199.001175.001176.00163500193924100
2017-06-141222.001222.001198.001199.00104400125892800
2017-06-131205.001230.001191.001210.00230000278941400
2017-06-121224.001227.001201.001214.00187400226778600
2017-06-091217.001251.001217.001234.00162800200667300
2017-06-081225.001241.001210.001217.00192500235626300
2017-06-071219.001230.001215.001222.00144300176306300
2017-06-061215.001235.001207.001219.00218400266085600
2017-06-051235.001244.001219.001219.00296800364753900
2017-06-021269.001269.001241.001241.00295700370289100
2017-06-011305.001314.001256.001258.00278700355275400
2017-05-311270.001324.001258.001321.00295700384674800
2017-05-301253.001285.001242.001271.00116800147044000
2017-05-291244.001258.001230.001252.00117900147105800
2017-05-261250.001277.001247.001252.00203400256397000
2017-05-251245.001249.001220.001235.00192000237266200
2017-05-241236.001254.001233.001244.0091200113366500
2017-05-231258.001265.001219.001223.00189200233154800
2017-05-221243.001255.001222.001248.00134100166941800
2017-05-191241.001249.001229.001237.00157300194702600
2017-05-181240.001253.001227.001239.00176300218169700
2017-05-171273.001293.001267.001274.00204600261788900
2017-05-161279.001286.001260.001280.00248200316478000
2017-05-151279.001293.001252.001277.00341200435214800
2017-05-121330.001330.001268.001279.00509200657867400
2017-05-111334.001355.001306.001312.008985001188926700
2017-05-101627.001649.001313.001340.009749001376894500
2017-05-091635.001660.001623.001633.00165900271903800
2017-05-081716.001716.001631.001637.00504300836805900
2017-05-021693.001734.001677.001701.00281900479549800
2017-05-011649.001697.001622.001670.00245600409428400
2017-04-281640.001695.001611.001624.00427900704220100
2017-04-271630.001719.001581.001631.0019166003135743900
2017-04-261570.001672.001555.001649.00456900749913900
2017-04-251530.001597.001530.001569.00139800219387500
2017-04-241583.001614.001546.001551.00146600229616900
2017-04-211576.001596.001556.001580.00120900190689900
2017-04-201576.001597.001554.001569.00109800172705200
2017-04-191591.001610.001569.001585.00119500189903100
2017-04-181612.001625.001586.001601.0094300151288800
2017-04-171580.001603.001533.001583.00110700174943000
2017-04-141600.001637.001585.001585.00156600251993900
2017-04-131615.001642.001579.001624.00230900372361900
2017-04-121624.001633.001565.001602.00292900469280200
2017-04-111595.001659.001578.001630.00475500773413300
2017-04-101515.001615.001515.001603.00335700530209500
2017-04-071493.001517.001450.001504.00243000362579500
2017-04-061536.001548.001458.001463.00270600401983000
2017-04-051556.001585.001544.001550.00109200170464700
2017-04-041619.001635.001552.001564.00276600438154900
2017-04-031669.001679.001608.001634.00169900278699500
2017-03-311667.001697.001651.001670.0087100145573300
2017-03-301661.001680.001640.001644.0093400154970500
2017-03-291698.001703.001655.001669.0083600140060400
2017-03-281644.001684.001644.001671.00110400183676000
2017-03-271658.001667.001631.001635.00124600204932400
2017-03-241655.001691.001646.001676.0085100142161300
2017-03-231708.001720.001655.001664.00123400207895700
2017-03-221730.001756.001710.001710.00123300213470300
2017-03-211755.001794.001739.001778.00107500190279400
2017-03-171825.001826.001750.001768.00130400232761400
2017-03-161807.001833.001786.001828.00137800250227200
2017-03-151778.001804.001768.001803.00164000293176800
2017-03-141753.001787.001746.001778.0090200160048800
2017-03-131775.001786.001750.001753.0073700130159400
2017-03-101780.001810.001735.001775.00134900237584200
2017-03-091780.001796.001760.001775.00104100184889600
2017-03-081785.001804.001752.001780.00166000295720200
2017-03-071778.001785.001709.001780.00319200557062800
2017-03-061820.001877.001761.001791.00331700608964700
2017-03-031773.001818.001770.001812.00224800404314300
2017-03-021790.001812.001768.001781.00254900454972900
2017-03-011780.001796.001741.001786.00337500597997300
2017-02-281720.001765.001716.001755.008635001508344600
2017-02-271676.001691.001648.001649.0096100159945900
2017-02-241640.001707.001632.001691.00174800294286000
2017-02-231661.001689.001632.001647.00124400205433200
2017-02-221660.001700.001621.001685.00169800282487400
2017-02-211667.001715.001651.001660.00198400332738900
2017-02-201745.001745.001635.001649.00393000662551900
2017-02-171663.001746.001635.001746.006039001032504400
2017-02-161593.001717.001591.001670.007811001307577400
2017-02-151600.001646.001572.001591.00424800683226900
2017-02-141587.001620.001548.001604.006643001056384600
2017-02-131435.001615.001435.001586.0010838001671556900
2017-02-101336.001424.001312.001424.0011099001531675100
2017-02-091132.001404.001125.001362.0026349003468629300
2017-02-081104.001140.001103.001133.00194100218077500
2017-02-071089.001127.001085.001118.00162000179955100
2017-02-061089.001098.001083.001090.00137300149905900
2017-02-031083.001098.001065.001073.00172900186028200
2017-02-021063.001105.001055.001076.00236800256943700
2017-02-011024.001054.001017.001054.008400087441800
2017-01-311035.001044.001019.001036.00109100112708000
2017-01-301018.001054.001018.001050.00141800147555500
2017-01-27998.001021.00992.001012.006840068872400
2017-01-26991.001007.00991.00992.009880098560000
2017-01-25989.00995.00978.00989.009620095166600
2017-01-24985.00996.00974.00974.008800086520400
2017-01-231000.001003.00981.00992.008560085233400
2017-01-20998.001021.00998.001004.00127500128533000
2017-01-19986.001018.00986.001006.008370084037700
2017-01-18981.00991.00958.00984.00107600104995500
2017-01-171012.001023.00996.00996.00100100100340700
2017-01-161022.001032.001005.001022.006950070862100
2017-01-131016.001034.00994.001029.00190100192546500
2017-01-121059.001062.001017.001028.00204200212085600
2017-01-111079.001089.001065.001075.0096800104286800
2017-01-101087.001092.001063.001077.00131800142168100
2017-01-061075.001092.001075.001086.00134400145339400
2017-01-051091.001096.001078.001086.009000097901700
2017-01-041076.001105.001067.001091.00126100136792200
2016-12-301051.001087.001051.001062.0094000100214000
2016-12-291082.001094.001062.001071.00125700134779100
2016-12-281083.001119.001083.001105.00109600120486200
2016-12-271118.001118.001093.001094.00203600225004100
2016-12-261132.001136.001117.001126.007510084414500
2016-12-221119.001140.001118.001125.007500084306600
2016-12-211173.001173.001117.001118.00140400159249600
2016-12-201167.001177.001158.001160.007770090640900
2016-12-191136.001191.001136.001186.00179500209816000
2016-12-161150.001150.001130.001139.00108300123660400
2016-12-151145.001153.001060.001130.00109600123310100
2016-12-141130.001154.001108.001143.00121800137925600
2016-12-131161.001161.001127.001140.00122300139799500
2016-12-121136.001180.001136.001163.00165200191897500
2016-12-091130.001140.001117.001133.0099100111934400
2016-12-081140.001140.001117.001130.00100000112916400
2016-12-071140.001140.001114.001129.00141500159389000
2016-12-061130.001143.001126.001140.0092500105036100
2016-12-051105.001137.001098.001128.00100500111896000
2016-12-021102.001120.001095.001113.008730096815200
2016-12-011116.001117.001068.001090.00155800170819800
2016-11-301083.001130.001083.001100.00177200196348200
2016-11-291078.001087.001062.001078.006920074505400
2016-11-281042.001093.001040.001078.00114600122215400
2016-11-251068.001073.001027.001053.006930072880700
2016-11-241068.001077.001056.001059.004450047362700
2016-11-221070.001070.001028.001055.00111600117060800
2016-11-211085.001119.001065.001077.00136200147755300
2016-11-181052.001111.001052.001105.00294200318663400
2016-11-171015.001048.001000.001047.00233900241237400
2016-11-16968.001019.00968.001019.00303200303552600
2016-11-15943.00966.00934.00961.008530081214300
2016-11-14908.00959.00908.00951.00132800124679400
2016-11-11973.00973.00907.00916.00153500142512900
2016-11-10960.00965.00942.00958.00111800106623000
2016-11-09968.00982.00871.00917.00325400298189300
2016-11-08963.001010.00952.00983.00292900286392800
2016-11-07900.00985.00884.00963.00475900445941500
2016-11-04889.00894.00882.00889.00119000105719500
2016-11-02937.00939.00890.00902.00160700146207000
2016-11-01935.00952.00931.00952.00165000155500000
2016-10-31915.00931.00915.00927.007620070566000
2016-10-28909.00921.00900.00920.00117800107622000
2016-10-27901.00906.00894.00900.004570041113200
2016-10-26908.00924.00894.00905.00116700105791600
2016-10-25871.00916.00856.00912.00205600182996600
2016-10-24869.00888.00867.00871.009770085663300
2016-10-21870.00891.00860.00868.00140400122860300
2016-10-20840.00880.00840.00878.00217500188044700
2016-10-19818.00847.00818.00844.00156000130315500
2016-10-18820.00825.00814.00821.006140050286500
2016-10-17843.00843.00814.00821.00150000123718200
2016-10-14818.00844.00810.00843.00127200105304700
2016-10-13821.00831.00809.00821.0010350084821700
2016-10-12805.00826.00805.00821.0010160083371200
2016-10-11792.00822.00786.00817.00155600125933600
2016-10-07806.00806.00792.00795.006260050013700
2016-10-06812.00815.00800.00807.006990056441800
2016-10-05804.00815.00802.00812.009170073965100
2016-10-04806.00810.00794.00800.009280074430000
2016-10-03823.00829.00789.00805.00190300153044500
2016-09-30799.00825.00795.00823.00220600179312600
2016-09-29800.00808.00791.00803.008690069603100
2016-09-28794.00818.00785.00795.00138000110460900
2016-09-27762.00804.00761.00803.00174500137602200
2016-09-26779.00790.00761.00767.004780036953700
2016-09-23773.00790.00768.00781.006700052226500
2016-09-21761.00770.00753.00768.005590042539700
2016-09-20766.00777.00745.00770.008050061313300
2016-09-16787.00795.00758.00767.0010260079287500
2016-09-15785.00798.00775.00785.008480066806000
2016-09-14785.00800.00776.00787.0010520083067400
2016-09-13785.00797.00758.00789.00159700124236500

   ※ 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