[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 
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
2016-03-17730.00735.00717.00717.002720019712600
2016-03-16738.00740.00729.00734.001490010931600
2016-03-15740.00748.00737.00740.001580011708500
2016-03-14747.00747.00739.00740.00134009936000
2016-03-11751.00754.00742.00747.0087006493400
2016-03-10737.00757.00737.00750.001480010986700
2016-03-09730.00744.00727.00738.0078005708600
2016-03-08767.00767.00720.00730.005070037230400
2016-03-07780.00780.00761.00762.002500019189200
2016-03-04787.00787.00770.00772.001540011933200
2016-03-03785.00785.00771.00780.001570012212200
2016-03-02810.00810.00788.00788.0065005164100
2016-03-01795.00795.00780.00780.0025001961900
2016-02-29796.00810.00780.00780.0030002403500
2016-02-26790.00809.00790.00795.0046003685400
2016-02-25802.00807.00771.00785.0079006263300
2016-02-24800.00818.00793.00808.0054004345000
2016-02-23818.00820.00793.00810.002060016632600
2016-02-22784.00784.00763.00767.0027002083300
2016-02-19789.00799.00760.00780.0045003516400
2016-02-18790.00800.00789.00789.0016001263600
2016-02-17780.00794.00779.00789.0048003754300
2016-02-16768.00779.00765.00779.001300998100
2016-02-15735.00769.00735.00760.0043003203600
2016-02-12790.00790.00682.00720.002650019552700
2016-02-10782.00811.00782.00799.0083006605700
2016-02-09800.00805.00793.00795.001520012105700
2016-02-08782.00815.00782.00815.0089007057800
2016-02-05822.00822.00809.00812.0069005594000
2016-02-04828.00832.00811.00825.0027002221200
2016-02-03822.00822.00813.00816.0045003673600
2016-02-02835.00835.00814.00822.0042003465200
2016-02-01820.00824.00811.00823.0043003526800
2016-01-29828.00828.00812.00820.0017001398500
2016-01-28821.00828.00821.00828.00300247000
2016-01-27830.00840.00819.00821.0074006123600
2016-01-26812.00833.00812.00830.0055004537400
2016-01-25823.00849.00809.00837.001800015000000
2016-01-22805.00810.00797.00808.0039003138000
2016-01-21802.00809.00801.00808.00120009654900
2016-01-20817.00820.00803.00808.00102008277600
2016-01-19817.00838.00812.00817.0097007955300
2016-01-18820.00820.00802.00817.001380011282100
2016-01-15820.00824.00817.00820.002340019191800
2016-01-14815.00820.00804.00816.0079006411000
2016-01-13818.00820.00813.00818.002970024218600
2016-01-12818.00820.00808.00818.002040016629900
2016-01-08814.00814.00802.00810.0084006791300
2016-01-07815.00815.00793.00813.005800046918000
2016-01-06822.00822.00812.00815.0070005706400
2016-01-05833.00834.00814.00814.0086007085500
2016-01-04845.00845.00817.00820.002020016756400
2015-12-30835.00839.00828.00839.001220010210300
2015-12-29844.00844.00829.00835.0044003675400
2015-12-28805.00830.00805.00829.0057004653800
2015-12-25808.00823.00806.00806.001830014840600
2015-12-24830.00844.00830.00838.001850015399400
2015-12-22840.00843.00830.00838.0096008042300
2015-12-21850.00854.00824.00835.001710014388800
2015-12-18859.00863.00856.00856.0056004812300
2015-12-17865.00874.00842.00874.001190010222800
2015-12-16862.00876.00862.00862.0034002941100
2015-12-15879.00880.00860.00860.003870033890300
2015-12-14862.00885.00855.00879.002120018408500
2015-12-11882.00882.00873.00873.0048004205400
2015-12-10885.00886.00871.00877.0029002549300
2015-12-09885.00900.00879.00885.0045003987500
2015-12-08899.00899.00885.00885.0052004645300
2015-12-07903.00910.00891.00906.0087007867400
2015-12-04870.00899.00870.00893.001290011450900
2015-12-03904.00904.00888.00899.001420012739500
2015-12-02909.00909.00893.00904.001270011444400
2015-12-01918.00918.00900.00901.001710015558400
2015-11-30895.00919.00882.00918.006330057084500
2015-11-27890.00890.00875.00880.002950025980200
2015-11-26876.00898.00875.00894.005510048803800

   ※ 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