[6245 東証2部] ヒラノテクシード 日足 時系列データ

[6245 東証2部] ヒラノテクシード (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-271300.001300.001252.001290.0099000126582700
2017-03-241250.001309.001247.001298.0085900110862800
2017-03-231270.001270.001240.001248.006250078366000
2017-03-221251.001266.001238.001264.005890073986600
2017-03-211277.001277.001254.001261.004110052007300
2017-03-171280.001285.001260.001270.003220040878700
2017-03-161257.001287.001257.001282.003290042001400
2017-03-151300.001300.001260.001266.006020076865500
2017-03-141271.001307.001251.001300.00116100148668800
2017-03-131340.001341.001256.001271.00225700289599300
2017-03-101336.001342.001330.001340.0075500100943600
2017-03-091320.001335.001320.001330.00105500140133300
2017-03-081320.001320.001300.001310.0084600110692300
2017-03-071358.001359.001315.001324.0076500101485700
2017-03-061400.001400.001340.001351.00104100141787100
2017-03-031386.001399.001386.001397.0080100111665200
2017-03-021400.001405.001385.001385.0082900115679300
2017-03-011400.001409.001371.001390.00102300141835700
2017-02-281375.001394.001375.001387.0073200101229900
2017-02-271387.001392.001367.001378.006400088213600
2017-02-241431.001438.001407.001409.006320089824400
2017-02-231450.001451.001407.001427.00104600148583500
2017-02-221459.001498.001450.001450.005840085642700
2017-02-211494.001494.001444.001457.006090088722700
2017-02-201500.001508.001471.001498.006050089971000
2017-02-171475.001509.001436.001508.0070800105135200
2017-02-161511.001536.001501.001512.004070061573200
2017-02-151560.001580.001521.001521.004260065976700
2017-02-141554.001570.001536.001554.0085900133501200
2017-02-131532.001570.001521.001554.00110000170058400
2017-02-101568.001574.001518.001532.00169800262209600
2017-02-091551.001620.001541.001579.00250600396744700
2017-02-081465.001510.001465.001481.004960073689000
2017-02-071493.001493.001449.001463.004970072844600
2017-02-061550.001557.001490.001501.006320095877700
2017-02-031540.001578.001533.001552.005740089200600
2017-02-021602.001615.001542.001556.00164700259186000
2017-02-011490.001684.001490.001654.00302800480047000
2017-01-311496.001512.001490.001490.0072700108875700
2017-01-301526.001530.001497.001504.00100500151611500
2017-01-271496.001540.001474.001532.00221100332323700
2017-01-261450.001511.001450.001500.00207900308808200
2017-01-251380.001445.001370.001432.00140900197892800
2017-01-241334.001370.001330.001360.00123000167072600
2017-01-231298.001354.001298.001337.00109400146427100
2017-01-201298.001309.001289.001299.005530071872400
2017-01-191296.001318.001283.001288.0087800113889100
2017-01-181291.001307.001270.001300.004440057218800
2017-01-171290.001329.001281.001315.00185300242643500
2017-01-161266.001297.001255.001290.00184100235002800
2017-01-131170.001256.001170.001241.00140000168537300
2017-01-121160.001185.001158.001170.006790079365100
2017-01-111160.001168.001159.001160.004730054928600
2017-01-101160.001168.001159.001160.002710031460800
2017-01-061155.001170.001130.001169.003900045158700
2017-01-051171.001185.001145.001150.005020058469500
2017-01-041169.001185.001160.001176.005030059053900
2016-12-301159.001178.001157.001161.004290049897000
2016-12-291159.001169.001148.001164.002710031476600
2016-12-281150.001170.001142.001159.003990045998200
2016-12-271136.001152.001115.001141.002980033949700
2016-12-261167.001167.001144.001145.001930022206300
2016-12-221145.001160.001144.001152.001840021251200
2016-12-211160.001165.001148.001150.00920010614900
2016-12-201160.001166.001155.001155.002510029146800
2016-12-191168.001170.001146.001162.003170036889600
2016-12-161181.001185.001165.001181.002330027395100
2016-12-151186.001194.001162.001173.003460040865900
2016-12-141172.001195.001167.001186.001740020631000
2016-12-131157.001175.001157.001163.001990023186300
2016-12-121150.001166.001143.001153.002400027606000
2016-12-091180.001180.001134.001143.001960022570400
2016-12-081180.001190.001161.001182.002350027667300
2016-12-071177.001180.001150.001180.001230014379600
2016-12-061165.001182.001161.001177.002750032284200
2016-12-051199.001199.001140.001161.003240037533700
2016-12-021188.001195.001178.001195.001540018299200
2016-12-011197.001203.001177.001188.003070036647200
2016-11-301178.001218.001177.001205.0087600105039200
2016-11-291170.001208.001149.001171.006660078567800
2016-11-281146.001170.001137.001169.002560029679200
2016-11-251150.001164.001141.001146.002970034087400
2016-11-241160.001160.001111.001139.003610040896600
2016-11-221170.001170.001146.001157.002030023364100
2016-11-211155.001188.001155.001168.003290038475900
2016-11-181194.001200.001151.001155.007640089143800
2016-11-171141.001219.001141.001203.0089400106442300
2016-11-161110.001148.001080.001140.007580085350000
2016-11-151103.001110.001060.001102.005510060050900
2016-11-141090.001115.001058.001108.005380058822100
2016-11-111070.001083.001042.001072.002570027487400
2016-11-101085.001094.001055.001063.003010032522200
2016-11-091090.001093.001001.001021.006220065349400
2016-11-081073.001104.001073.001087.00118300128694800
2016-11-071070.001095.001043.001095.00221000237381800
2016-11-04934.00945.00920.00945.0062005779300
2016-11-02954.00957.00941.00949.0091008681900
2016-11-01962.00962.00954.00957.0092008806100
2016-10-31965.00965.00957.00964.0040003850600
2016-10-28970.00970.00960.00961.0053005122400
2016-10-27966.00970.00954.00960.001410013535300
2016-10-26963.00963.00956.00960.0067006427900
2016-10-25965.00970.00951.00969.001980019075200
2016-10-24930.00954.00930.00949.001610015152200
2016-10-21918.00923.00904.00923.001320012102100
2016-10-20896.00915.00896.00906.0098008877200
2016-10-19900.00904.00879.00901.004480040234500
2016-10-18905.00909.00900.00900.0078007037000
2016-10-17919.00919.00909.00909.0093008501900
2016-10-14917.00927.00910.00919.001520013929900
2016-10-13923.00923.00914.00917.0077007069700
2016-10-12928.00932.00921.00923.0071006582700
2016-10-11939.00949.00937.00938.001380012982400
2016-10-07948.00950.00940.00950.0070006617700
2016-10-06933.00948.00932.00946.001200011295400
2016-10-05914.00937.00914.00930.001180010919200
2016-10-04926.00932.00923.00924.0075006942400
2016-10-03939.00940.00921.00934.00104009700200
2016-09-30938.00947.00938.00940.0044004135700
2016-09-29934.00957.00923.00949.001760016508700
2016-09-28936.00957.00929.00933.0058005436200
2016-09-27919.00953.00919.00944.001630015279600
2016-09-26924.00930.00921.00929.001400012974800
2016-09-23929.00943.00924.00929.0067006232800
2016-09-21939.00944.00931.00939.0078007325400
2016-09-20945.00949.00940.00949.0039003683300
2016-09-16957.00959.00947.00950.0037003531700
2016-09-15963.00964.00945.00957.0082007847300
2016-09-14960.00968.00958.00963.0026002505500
2016-09-13970.00970.00958.00968.0043004148700
2016-09-12967.00969.00951.00951.0037003551800
2016-09-09950.00960.00948.00958.0057005447000
2016-09-08965.00971.00949.00951.00101009690400
2016-09-07951.00973.00951.00971.001380013298100
2016-09-06964.00966.00939.00950.001350012826600
2016-09-05960.00989.00960.00965.0097009445900
2016-09-02990.001010.00951.00960.002050020124200
2016-09-01987.001005.00987.00997.0069006880300
2016-08-31998.001018.00976.001006.003090030998000
2016-08-30965.00992.00940.00985.001370013298900
2016-08-29963.00977.00950.00966.002010019343600
2016-08-26957.00973.00944.00958.0077007414800
2016-08-25948.00962.00938.00959.001240011825400
2016-08-24966.00966.00934.00949.001580014960200
2016-08-23970.00972.00957.00968.001700016406000
2016-08-22974.00974.00960.00970.001340012948700
2016-08-19963.001013.00963.00983.001320013099200
2016-08-18971.00993.00959.00970.005060049265900
2016-08-17996.001004.00976.00980.001890018760000
2016-08-161050.001050.001001.001001.001210012278500
2016-08-151057.001057.001037.001046.002160022672100
2016-08-121051.001061.001026.001057.001930020196900
2016-08-101071.001094.001041.001050.002520026687300
2016-08-091079.001117.001060.001094.008360090550300
2016-08-081010.001110.00943.001109.00150900155928500
2016-08-051040.001100.001040.001070.003550037864300
2016-08-041070.001083.001039.001070.003820040769600
2016-08-031063.001091.001050.001060.003210034153500
2016-08-021100.001100.001073.001074.002150023351200
2016-08-011049.001108.001049.001105.003440037225900
2016-07-291041.001080.001026.001079.004800051009600
2016-07-281020.001039.001000.001028.003970040576700
2016-07-271024.001036.00990.001021.004530045761900
2016-07-261037.001057.001020.001027.001800018623200
2016-07-251081.001086.001022.001037.003850040369200
2016-07-221060.001094.001042.001052.005130054691600
2016-07-211069.001070.001042.001049.006040063998300
2016-07-201013.001070.001010.001068.00114300119145100
2016-07-19978.001002.00976.00998.002580025509500
2016-07-151010.001020.00966.00978.007130071123800
2016-07-141018.001025.00984.001002.005440054920500
2016-07-13984.001012.00963.001010.004450043912500
2016-07-121000.001010.00968.00972.004430043693900
2016-07-11946.001041.00935.00973.008710085759300
2016-07-08899.00938.00895.00917.004290039416800
2016-07-07852.00957.00852.00899.007700069594300
2016-07-06847.00860.00840.00850.001240010512500
2016-07-05846.00853.00832.00850.001600013479100
2016-07-04859.00878.00858.00860.002050017727600
2016-07-01845.00859.00839.00853.0056004739100
2016-06-30836.00844.00836.00844.0084007048000
2016-06-29834.00850.00826.00836.002870024028900
2016-06-28820.00835.00801.00817.001380011288000
2016-06-27778.00825.00778.00815.002100016901900
2016-06-24820.00824.00757.00778.004080032155600
2016-06-23801.00811.00792.00811.001850014844500
2016-06-22820.00825.00800.00800.004380035625300
2016-06-21823.00839.00818.00820.005290043501800
2016-06-20820.00835.00820.00823.001850015266800
2016-06-17822.00842.00819.00820.004950040894900
2016-06-16842.00857.00813.00813.004940041160500
2016-06-15810.00841.00810.00841.00103008500100
2016-06-14790.00818.00790.00810.002870023177200
2016-06-13841.00853.00799.00804.006810056143100
2016-06-10855.00890.00855.00873.002470021585300
2016-06-09869.00869.00852.00860.001490012807300
2016-06-08853.00874.00847.00864.002420020881500
2016-06-07857.00860.00838.00846.002130018107300
2016-06-06835.00846.00830.00842.001650013807100
2016-06-03850.00868.00838.00838.004120035122100
2016-06-02843.00846.00822.00845.002720022700400
2016-06-01822.00858.00820.00836.004850040651600
2016-05-31821.00830.00795.00821.004700038131000
2016-05-30789.00805.00789.00791.0060004761000
2016-05-27798.00811.00792.00794.002430019520000
2016-05-26802.00810.00791.00793.0090007207500
2016-05-25800.00810.00797.00804.0066005314200
2016-05-24821.00821.00776.00815.0022001773700
2016-05-23827.00827.00807.00821.0053004352100
2016-05-20820.00827.00812.00825.0093007639700
2016-05-19787.00815.00787.00815.0096007648300
2016-05-18804.00806.00786.00789.001830014564900
2016-05-17801.00812.00797.00800.002270018252700
2016-05-16830.00831.00790.00806.003260026786200
2016-05-13781.00834.00781.00830.004790038739000
2016-05-12788.00796.00781.00783.001660013044100
2016-05-11801.00812.00785.00802.004880038913700
2016-05-10801.00809.00765.00771.006050047463900
2016-05-09794.00809.00793.00800.001330010635300
2016-05-06798.00816.00778.00793.007760061551700
2016-05-02779.00788.00760.00785.005150040219300
2016-04-28751.00757.00744.00750.0071005324100
2016-04-27746.00758.00741.00758.0024001789800
2016-04-26762.00770.00741.00748.0055004164400
2016-04-25764.00764.00751.00754.0050003789900
2016-04-22754.00756.00750.00753.0043003239200
2016-04-21756.00757.00752.00754.001640012398800
2016-04-20764.00765.00750.00756.0073005543600
2016-04-19758.00763.00758.00763.00200152100
2016-04-18759.00759.00741.00758.0083006238200
2016-04-15765.00767.00755.00755.0066005042100
2016-04-14763.00765.00740.00765.0061004609200
2016-04-13746.00746.00740.00743.0054004015500
2016-04-12741.00749.00741.00749.0044003288900
2016-04-11755.00756.00750.00756.0068005134100
2016-04-08731.00749.00728.00749.0014001034300
2016-04-07726.00736.00711.00734.0024001726000
2016-04-06726.00726.00715.00722.0056004041700
2016-04-05740.00740.00728.00734.0058004257500
2016-04-04743.00743.00730.00743.0053003915500
2016-04-01763.00763.00736.00743.001420010661700
2016-03-31737.00760.00737.00760.00132009943700
2016-03-30751.00755.00730.00742.0070005230300
2016-03-29742.00753.00725.00750.0076005673500
2016-03-28758.00764.00746.00758.001540011612700
2016-03-25723.00747.00723.00747.001990014649400
2016-03-24725.00729.00725.00725.00113008206200
2016-03-23726.00726.00718.00720.002360017086700
2016-03-22728.00728.00715.00720.002020014564800
2016-03-18723.00723.00713.00723.0076005456200

   ※ 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