[6245 大証2部] ヒラノテク 日足 時系列データ

[6245 大証2部] ヒラノテク (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121004.001017.00991.001002.003950039638000
2013-07-11989.001015.00980.001005.003610035905400
2013-07-101048.001050.00998.001004.005190053221200
2013-07-091050.001070.001043.001056.002910030602200
2013-07-081079.001079.001031.001050.009100097157300
2013-07-051011.001050.001006.001050.004810049106600
2013-07-041045.001045.001003.001011.003250033106500
2013-07-031026.001068.001023.001051.003800039527300
2013-07-02970.001020.00963.001005.006630065565700
2013-07-01941.00952.00930.00950.004210039803900
2013-06-28908.00940.00900.00939.002990027665500
2013-06-27861.00897.00840.00895.006410055540600
2013-06-26930.00953.00851.00860.004230038181700
2013-06-25985.00990.00922.00932.003640034400500
2013-06-241030.001035.00990.001001.002500025357800
2013-06-211020.001029.00992.001028.002060020799700
2013-06-201100.001100.001028.001067.002020021644900
2013-06-191068.001100.001066.001096.001900020425900
2013-06-181075.001093.001036.001059.001230013060000
2013-06-171060.001077.001050.001075.001020010787500
2013-06-141045.001070.001032.001050.0079008280800
2013-06-131075.001079.001052.001052.0051005450200
2013-06-121060.001099.001057.001078.001540016494300
2013-06-111097.001100.001071.001093.001270013843600
2013-06-101070.001114.001031.001099.002900031217700
2013-06-07978.001020.00972.001010.003690036604000
2013-06-061104.001105.00965.001020.007140072770500
2013-06-051148.001153.001110.001131.001650018660500
2013-06-041134.001150.001125.001140.002410027366600
2013-06-031202.001202.001149.001170.003100036328000
2013-05-311251.001269.001209.001209.003070037922100
2013-05-301238.001279.001230.001251.002380029720400
2013-05-291261.001277.001240.001256.002340029353300
2013-05-281203.001250.001200.001250.002370029140700
2013-05-271200.001249.001160.001202.005940070877100
2013-05-241215.001279.001160.001201.006820082403800
2013-05-231325.001325.001180.001245.00112600140779900
2013-05-221345.001350.001331.001343.005710076478100
2013-05-211325.001385.001312.001373.00115300155274800
2013-05-201275.001297.001257.001275.004130052779300
2013-05-171240.001270.001235.001251.004570057117000
2013-05-161300.001329.001220.001269.0085400109438000
2013-05-151299.001318.001256.001270.0084000108275200
2013-05-141256.001293.001223.001251.00106600133885300
2013-05-131500.001500.001301.001344.00252600352011700
2013-05-101218.001415.001218.001349.00148000196476300
2013-05-091180.001400.001180.001290.00124500159164000
2013-05-081186.001199.001164.001185.006640078275600
2013-05-071120.001277.001120.001246.00172600204465500
2013-05-02936.001071.00930.001071.00211800216704300
2013-05-01928.00931.00916.00921.004590042646400
2013-04-30920.00924.00911.00916.002300021125400
2013-04-26927.00939.00919.00920.003010028019800
2013-04-25915.00925.00913.00919.0096008821300
2013-04-24912.00925.00912.00914.002220020394700
2013-04-23911.00925.00911.00918.002990027377000
2013-04-22925.00932.00905.00916.004060037175800
2013-04-19937.00938.00903.00912.003570032626300
2013-04-18927.00950.00913.00937.004180039122800
2013-04-17945.00962.00913.00920.009820092297900
2013-04-16917.00943.00910.00930.006200057159100
2013-04-15894.00933.00890.00917.005210047714300
2013-04-12888.00890.00875.00880.002230019665200
2013-04-11865.00885.00860.00882.003810033261000
2013-04-10928.00928.00847.00850.00117900102826200
2013-04-09930.00940.00903.00912.003420031565900
2013-04-08920.00939.00910.00926.004620042704100
2013-04-05905.00921.00875.00889.00122100109984100
2013-04-04811.00830.00790.00830.003990032315200
2013-04-03832.00840.00811.00813.003890032014600
2013-04-02851.00851.00800.00821.005580046538800
2013-04-01875.00903.00875.00890.002620023236900
2013-03-29875.00888.00865.00875.001660014544700
2013-03-28885.00899.00875.00891.004340038538600
2013-03-27895.00905.00890.00902.003310029735100
2013-03-26913.00922.00901.00903.002750024945500
2013-03-25930.00932.00910.00919.001590014645200
2013-03-22920.00925.00913.00924.002510023146900
2013-03-21912.00919.00894.00912.001260011457600
2013-03-19911.00913.00905.00911.001150010459900
2013-03-18918.00918.00891.00905.001790016287800
2013-03-15926.00935.00893.00920.002830026098700
2013-03-14916.00930.00888.00925.002640024123600
2013-03-13896.00903.00880.00886.0032002844100
2013-03-12920.00920.00870.00896.001740015634000
2013-03-11894.00923.00894.00899.005430049253500
2013-03-08814.00864.00806.00864.003440028956300
2013-03-07830.00830.00808.00809.001310010691800
2013-03-06825.00825.00817.00820.001730014189600
2013-03-05826.00840.00821.00824.001420011807000
2013-03-04832.00843.00820.00841.001740014581800
2013-03-01827.00836.00819.00832.0074006119600
2013-02-28813.00835.00810.00835.002970024355500
2013-02-27813.00844.00810.00813.001330010826500
2013-02-26813.00843.00813.00825.00115009453000
2013-02-25830.00849.00830.00843.002500020972800
2013-02-22839.00839.00815.00819.002080017180200
2013-02-21852.00860.00824.00824.005810048696100
2013-02-20889.00900.00875.00887.003300029224700
2013-02-19922.00922.00886.00904.001790016045100
2013-02-18900.00930.00885.00920.002520022939200
2013-02-15900.00900.00866.00880.002400021236800
2013-02-14930.00930.00897.00901.002590023497000
2013-02-13980.00980.00890.00951.007640070993900
2013-02-12944.001022.00944.00995.00167200167158200
2013-02-08881.00890.00868.00872.003920034552600
2013-02-07859.00890.00852.00890.006150053829900
2013-02-06867.00867.00841.00844.001650014092300
2013-02-05884.00884.00845.00845.002440021100400
2013-02-04885.00888.00865.00882.007290064023900
2013-02-01850.00874.00844.00865.002420020721800
2013-01-31828.00840.00822.00840.002480020734400
2013-01-30821.00829.00820.00826.002010016508400
2013-01-29830.00845.00820.00828.003120025988200
2013-01-28862.00883.00835.00845.002870024686600
2013-01-25850.00888.00834.00860.005390046691900
2013-01-24858.00865.00828.00831.004350036745400
2013-01-23900.00903.00863.00863.004090036548600
2013-01-22883.00915.00883.00903.002110019087900
2013-01-21921.00921.00883.00897.001990017929400
2013-01-18920.00925.00915.00921.001230011300100
2013-01-17968.00969.00906.00911.003470032296800
2013-01-16969.00971.00950.00971.003810036818600
2013-01-15935.00970.00926.00950.004210039850700
2013-01-11942.00942.00906.00926.005700052810100
2013-01-10839.00950.00839.00928.007960071834400
2013-01-09839.00840.00820.00835.002900024209500
2013-01-08850.00853.00837.00848.001950016550700
2013-01-07883.00883.00820.00846.003970033719900
2013-01-04799.00890.00799.00880.005590047613300
2012-12-28824.00824.00790.00799.002430019475800
2012-12-27770.00828.00770.00825.005100040811900
2012-12-26743.00792.00728.00778.002890021740500
2012-12-25772.00787.00711.00728.006330046547900
2012-12-21780.00846.00771.00771.007890063816700
2012-12-20780.00799.00770.00770.002760021389900
2012-12-19804.00805.00783.00797.002930023378200
2012-12-18795.00820.00785.00809.005850046624200
2012-12-17793.00797.00768.00786.006000046933100
2012-12-14716.00770.00715.00763.006140045812700
2012-12-13722.00742.00709.00732.002280016448600
2012-12-12695.00737.00695.00722.003200022945100
2012-12-11710.00713.00680.00700.003090021607700
2012-12-10742.00742.00722.00730.00134009802900
2012-12-07727.00745.00714.00736.004040029533600
2012-12-06755.00755.00711.00717.004690034036900
2012-12-05740.00760.00728.00753.008450062893100
2012-12-04710.00743.00695.00740.006950049937100
2012-12-03710.00713.00683.00712.004940034657800
2012-11-30678.00714.00671.00714.00147800102097400
2012-11-29635.00690.00635.00678.00162000108536400
2012-11-28596.00628.00595.00628.003960024000900
2012-11-27623.00630.00610.00614.002750016986700
2012-11-26621.00637.00621.00624.002080013060700
2012-11-22630.00631.00620.00626.003050019132800
2012-11-21638.00640.00623.00632.002130013467500
2012-11-20625.00646.00622.00631.003240020496200
2012-11-19640.00643.00620.00625.003660023021500
2012-11-16650.00670.00632.00644.0010120066038700
2012-11-15663.00675.00621.00633.0012260080228900
2012-11-14665.00665.00647.00660.00163300107342900
2012-11-13645.00668.00625.00668.00327800211824200
2012-11-12560.00660.00545.00645.00593300362899700
2012-11-09499.00590.00476.00560.00198900104706500
2012-11-08500.00539.00493.00500.0010320053235900
2012-11-07490.00555.00490.00510.00213600112253200
2012-11-06485.00499.00477.00496.009690047231300
2012-11-05455.00455.00448.00453.0033001486100
2012-11-02444.00461.00444.00461.00159007248900
2012-11-01441.00454.00440.00449.003100013862400
2012-10-31440.00441.00440.00441.0070003086900
2012-10-30436.00441.00435.00441.001100481400
2012-10-29439.00439.00438.00438.001800788600
2012-10-26443.00443.00441.00441.0024001062100
2012-10-25444.00454.00444.00453.0051002294600
2012-10-24444.00444.00441.00441.0070003105900
2012-10-23448.00448.00445.00445.0077003445100
2012-10-22447.00448.00444.00448.001500668200
2012-10-19456.00456.00445.00454.0075003376400
2012-10-18450.00456.00450.00456.001500681200
2012-10-17456.00456.00436.00444.00142006433000
2012-10-16445.00456.00445.00456.00600269800
2012-10-15428.00445.00428.00445.0025001079900
2012-10-12427.00428.00427.00428.0028001197100
2012-10-11425.00431.00425.00427.001800773000
2012-10-10444.00444.00425.00433.00102004442400
2012-10-09460.00460.00420.00430.002370010281700
2012-10-05460.00479.00460.00465.0099004642700
2012-10-04456.00456.00451.00451.001500681500
2012-10-03450.00451.00447.00451.0088003960400
2012-10-02450.00461.00450.00455.00154006969700
2012-10-01430.00441.00430.00438.0080003469800
2012-09-28430.00430.00429.00430.002200945500
2012-09-27442.00442.00435.00435.0041001792900
2012-09-26445.00445.00435.00442.0039001719500
2012-09-25455.00456.00450.00451.00104004699200
2012-09-24460.00462.00460.00460.0031001427600
2012-09-21460.00469.00453.00459.00162007475300
2012-09-20456.00461.00456.00460.0096004390500
2012-09-19458.00458.00453.00455.00212009667000
2012-09-18441.00453.00441.00453.00141006297900
2012-09-14425.00444.00425.00441.00150006519700
2012-09-13422.00423.00418.00422.0066002772100
2012-09-12417.00423.00417.00420.001800759600
2012-09-11413.00413.00411.00411.0035001443300
2012-09-10401.00425.00401.00410.00132005428600
2012-09-07398.00403.00398.00401.0070002809400
2012-09-06399.00399.00398.00398.0075002985100
2012-09-05400.00400.00397.00397.0073002911700
2012-09-04405.00405.00400.00404.0030001209000
2012-09-03406.00406.00399.00399.0084003355400
2012-08-31402.00402.00398.00399.00101004034400
2012-08-30408.00408.00400.00402.0064002574700
2012-08-29407.00407.00403.00407.0062002522600
2012-08-28408.00408.00390.00400.00123004927700
2012-08-27410.00410.00403.00403.0047001919400
2012-08-24405.00409.00404.00405.0050002024300
2012-08-23410.00410.00406.00406.002200899400
2012-08-22410.00410.00410.00410.00300123000
2012-08-21412.00412.00409.00412.00119004897700
2012-08-20412.00420.00411.00412.00112004648200
2012-08-17409.00412.00406.00410.0096003928400
2012-08-16399.00404.00399.00403.0072002892000
2012-08-15400.00400.00398.00398.0068002719200
2012-08-14399.00400.00398.00398.0032001279100
2012-08-13399.00400.00398.00398.0039001557700
2012-08-10400.00400.00398.00398.0040001598300
2012-08-09401.00405.00398.00398.00113004535400
2012-08-08404.00405.00400.00401.0043001726300
2012-08-07404.00404.00393.00398.0078003098100
2012-08-06401.00401.00399.00399.00119004764200
2012-08-03397.00400.00396.00400.0099003943800
2012-08-02406.00406.00393.00396.005840023390000
2012-08-01411.00411.00403.00405.002600010596900
2012-07-31405.00420.00403.00410.0078003197300
2012-07-30407.00409.00405.00405.0097003941500
2012-07-27415.00415.00405.00407.00169006939900
2012-07-26412.00412.00410.00411.0058002385900
2012-07-25414.00416.00408.00412.003570014747100
2012-07-24415.00416.00414.00414.0042001741000
2012-07-23419.00419.00413.00417.0039001620700
2012-07-20420.00420.00416.00416.0086003591700
2012-07-19420.00423.00420.00422.0069002905300
2012-07-18425.00426.00421.00421.0078003308200
2012-07-17427.00435.00424.00425.008300035380200
2012-07-13430.00430.00418.00426.003710015770600
2012-07-12440.00448.00429.00432.002650011518400
2012-07-11440.00442.00432.00438.003830016729900
2012-07-10440.00442.00440.00442.0027001190600
2012-07-09437.00440.00437.00440.0052002283200

   ※ 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