[6433 JQスタンダード] ヒーハイスト精工 日足 時系列データ

[6433 JQスタンダード] ヒーハイスト精工 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17410.00427.00398.00402.00405000165945000
2017-08-16380.00429.00367.00410.001428000567056000
2017-08-15378.00397.00353.00365.001582000590513000
2017-08-14362.00362.00362.00362.0012900046698000
2017-08-10279.00283.00278.00282.00320008976000
2017-08-09279.00281.00276.00278.00310008641000
2017-08-08280.00280.00279.00279.00140003912000
2017-08-07277.00281.00276.00280.00270007532000
2017-08-04278.00281.00274.00277.007100019670000
2017-08-03283.00314.00277.00286.00722000211642000
2017-08-02267.00276.00266.00270.003700010025000
2017-08-01269.00273.00266.00266.006700017983000
2017-07-31274.00276.00269.00269.00360009803000
2017-07-28283.00283.00270.00272.006000016566000
2017-07-27285.00285.00279.00283.006600018616000
2017-07-26288.00290.00284.00286.005000014362000
2017-07-25291.00295.00286.00288.007000020230000
2017-07-24284.00294.00282.00290.0016000045999000
2017-07-21264.00320.00264.00292.00949000273540000
2017-07-20262.00266.00260.00262.009700025452000
2017-07-19266.00267.00263.00267.00280007431000
2017-07-18270.00271.00255.00268.009700025636000
2017-07-14266.00271.00261.00269.0027800074274000
2017-07-13257.00262.00256.00261.007000018156000
2017-07-12254.00257.00252.00256.004300010948000
2017-07-11259.00259.00254.00254.004100010519000
2017-07-10251.00270.00251.00258.0010700027606000
2017-07-07250.00250.00248.00248.0090002242000
2017-07-06251.00251.00249.00249.00140003501000
2017-07-05248.00251.00248.00249.00120002989000
2017-07-04254.00254.00247.00247.00270006756000
2017-07-03253.00253.00249.00251.00380009537000
2017-06-30249.00255.00249.00255.005100012877000
2017-06-29246.00255.00246.00255.00380009527000
2017-06-28249.00249.00240.00244.005200012718000
2017-06-27253.00254.00250.00252.00190004794000
2017-06-26245.00253.00245.00253.00220005516000
2017-06-23248.00249.00244.00244.004900012068000
2017-06-22250.00251.00249.00249.0090002253000
2017-06-21252.00252.00248.00248.00310007749000
2017-06-20252.00255.00252.00252.006200015698000
2017-06-19252.00254.00249.00250.00220005535000
2017-06-16253.00254.00252.00252.00180004556000
2017-06-15257.00259.00252.00253.00330008419000
2017-06-14252.00260.00249.00257.0010700027245000
2017-06-13260.00260.00248.00251.005700014485000
2017-06-12258.00271.00253.00258.0033600087714000
2017-06-09247.00261.00247.00255.009700024754000
2017-06-08246.00246.00244.00246.00140003433000
2017-06-07246.00246.00246.00246.001000246000
2017-06-06250.00250.00247.00248.00110002730000
2017-06-05252.00252.00252.00252.003000756000
2017-06-02252.00253.00249.00252.00280007016000
2017-06-01251.00254.00250.00253.00200005042000
2017-05-31246.00255.00246.00252.006800017048000
2017-05-30247.00247.00244.00246.00210005157000
2017-05-29249.00249.00249.00249.002000498000
2017-05-26252.00254.00249.00251.00310007800000
2017-05-25248.00254.00247.00254.004700011772000
2017-05-24246.00248.00245.00245.00160003942000
2017-05-23242.00248.00242.00246.00380009316000
2017-05-22233.00243.00233.00242.005700013623000
2017-05-19229.00233.00229.00233.0070001609000
2017-05-18233.00235.00226.00230.008600019813000
2017-05-17241.00242.00238.00238.00200004791000
2017-05-16247.00247.00237.00237.005400013060000
2017-05-15253.00257.00251.00251.00290007351000
2017-05-12257.00257.00253.00253.00240006135000
2017-05-11253.00257.00253.00257.005100012962000
2017-05-10247.00253.00247.00251.004100010263000
2017-05-09246.00246.00245.00246.0090002209000
2017-05-08245.00249.00245.00246.00350008623000
2017-05-02248.00252.00245.00245.006400015919000
2017-05-01242.00249.00242.00249.007400018119000
2017-04-28248.00275.00241.00241.001041000269862000
2017-04-27233.00234.00226.00232.00310007187000
2017-04-26230.00233.00230.00233.00100002310000
2017-04-25230.00230.00227.00228.00110002518000
2017-04-24232.00232.00225.00227.00200004576000
2017-04-21234.00236.00230.00233.00350008178000
2017-04-20229.00234.00229.00234.00220005097000
2017-04-19223.00228.00223.00228.0080001797000
2017-04-18218.00225.00218.00225.0090001982000
2017-04-17219.00219.00213.00217.00110002383000
2017-04-14217.00220.00217.00220.002000437000
2017-04-13221.00221.00217.00219.00100002196000
2017-04-12222.00224.00220.00221.00190004212000
2017-04-11224.00226.00222.00224.0090002012000
2017-04-10228.00228.00226.00228.0050001136000
2017-04-07229.00230.00228.00228.0060001376000
2017-04-06230.00230.00228.00228.0080001834000
2017-04-05236.00236.00227.00235.00300006963000
2017-04-04240.00242.00236.00236.00250005974000
2017-04-03249.00249.00243.00243.00160003934000
2017-03-31244.00245.00240.00244.00110002669000
2017-03-30245.00245.00244.00245.0050001223000
2017-03-29247.00247.00245.00245.002000492000
2017-03-28241.00248.00238.00248.004700011417000
2017-03-27242.00242.00239.00239.00150003605000
2017-03-24244.00252.00242.00242.00360008866000
2017-03-23242.00243.00242.00243.0050001211000
2017-03-22241.00242.00240.00242.00200004825000
2017-03-21246.00246.00242.00246.00160003910000
2017-03-17247.00249.00247.00247.00110002730000
2017-03-16245.00250.00245.00246.00230005697000
2017-03-15246.00246.00245.00245.0090002210000
2017-03-14248.00250.00246.00246.00230005717000
2017-03-13247.00250.00245.00248.00320007917000
2017-03-10245.00249.00245.00245.00270006667000
2017-03-09246.00247.00246.00246.00200004923000
2017-03-08242.00245.00241.00244.007400018029000
2017-03-07242.00244.00242.00242.00160003888000
2017-03-06241.00245.00241.00242.00180004356000
2017-03-03243.00248.00242.00242.006300015426000
2017-03-02245.00246.00242.00242.00300007333000
2017-03-01242.00246.00240.00242.00320007754000
2017-02-28241.00249.00241.00246.00340008294000
2017-02-27243.00243.00234.00238.005800013784000
2017-02-24243.00244.00243.00243.00200004862000
2017-02-23246.00246.00242.00242.00340008298000
2017-02-22246.00248.00246.00246.00280006895000
2017-02-21252.00253.00246.00248.004900012162000
2017-02-20253.00265.00246.00252.009900025209000
2017-02-17250.00253.00247.00251.007400018509000
2017-02-16242.00249.00242.00249.00360008785000
2017-02-15244.00253.00237.00246.007600018648000
2017-02-14245.00250.00243.00250.005400013366000
2017-02-13240.00242.00236.00242.004400010511000
2017-02-10247.00250.00238.00239.009000022048000
2017-02-09245.00246.00243.00245.00210005144000
2017-02-08241.00245.00241.00242.00160003895000
2017-02-07242.00242.00239.00240.00180004327000
2017-02-06245.00245.00242.00242.0090002188000
2017-02-03236.00247.00236.00242.005300012876000
2017-02-02236.00238.00236.00236.00240005688000
2017-02-01235.00235.00235.00235.003000705000
2017-01-31236.00238.00236.00237.00190004504000
2017-01-30238.00240.00237.00237.00180004290000
2017-01-27246.00249.00238.00238.009300022683000
2017-01-26242.00245.00234.00244.009600023013000
2017-01-25238.00239.00235.00237.00380008994000
2017-01-24234.00236.00230.00233.004400010232000
2017-01-23240.00240.00235.00235.00420009971000
2017-01-20235.00238.00233.00235.006900016245000
2017-01-19225.00245.00225.00230.0024300057207000
2017-01-18225.00225.00222.00223.00120002677000
2017-01-17231.00231.00226.00227.00180004104000
2017-01-16226.00230.00226.00230.00220005025000
2017-01-13227.00230.00223.00228.00180004084000
2017-01-12229.00233.00229.00230.004000922000
2017-01-11234.00235.00228.00229.00230005297000
2017-01-10234.00234.00232.00232.00140003265000
2017-01-06229.00233.00227.00233.005300012154000
2017-01-05220.00231.00220.00231.008600019532000
2017-01-04218.00220.00218.00219.004000877000
2016-12-30215.00218.00211.00214.007400015868000
2016-12-29222.00226.00220.00220.00390008674000
2016-12-28222.00224.00221.00224.005300011751000
2016-12-27216.00223.00214.00220.004700010215000
2016-12-26218.00220.00217.00218.00190004145000
2016-12-22230.00230.00220.00221.00350007839000
2016-12-21229.00235.00226.00230.009100020986000
2016-12-20221.00229.00221.00229.00320007242000
2016-12-19222.00224.00217.00221.00170003746000
2016-12-16229.00230.00222.00224.00330007463000
2016-12-15216.00232.00215.00229.0014200031865000
2016-12-14217.00217.00215.00215.004000866000
2016-12-13218.00218.00217.00217.00120002613000
2016-12-12216.00218.00215.00215.00170003677000
2016-12-09213.00214.00212.00214.00150003202000
2016-12-08217.00218.00215.00215.00110002382000
2016-12-07220.00232.00216.00221.0012700028209000
2016-12-06205.00227.00205.00218.0014300030798000
2016-12-05205.00207.00205.00207.0060001239000
2016-12-02208.00208.00203.00207.00130002668000
2016-12-01204.00208.00204.00208.00110002266000
2016-11-30205.00205.00201.00203.00130002638000
2016-11-29204.00206.00202.00202.00110002246000
2016-11-28206.00206.00203.00205.00190003883000
2016-11-25208.00208.00206.00206.002000414000
2016-11-24206.00207.00206.00207.0060001238000
2016-11-22203.00207.00202.00206.00460009432000
2016-11-21205.00205.00205.00205.0080001640000
2016-11-18205.00209.00204.00205.00130002674000
2016-11-17203.00206.00203.00205.0080001634000
2016-11-16201.00204.00201.00203.00320006460000
2016-11-15206.00206.00196.00199.006000011915000
2016-11-14203.00211.00203.00208.00230004738000
2016-11-11201.00205.00199.00199.00270005445000
2016-11-10198.00204.00197.00200.00150002998000
2016-11-09199.00202.00189.00191.00490009514000
2016-11-08205.00205.00204.00204.0060001228000
2016-11-07199.00204.00199.00204.003000605000
2016-11-04203.00203.00198.00202.00190003807000
2016-11-02208.00208.00206.00207.004000828000
2016-11-01207.00207.00207.00207.001000207000
2016-10-31207.00207.00207.00207.001000207000
2016-10-28204.00206.00204.00206.00200004101000
2016-10-27206.00206.00206.00206.0050001030000
2016-10-26209.00210.00206.00206.00190003948000
2016-10-25212.00212.00207.00212.00160003360000
2016-10-24216.00216.00208.00213.00330007003000
2016-10-21217.00226.00215.00216.004900010704000
2016-10-20230.00230.00214.00219.0018900042059000
2016-10-19198.00276.00195.00235.001095000276216000
2016-10-18185.00200.00185.00200.009600018642000
2016-10-17185.00185.00183.00185.00220004062000
2016-10-14188.00189.00188.00189.004000754000
2016-10-13189.00189.00189.00189.001000189000
2016-10-12190.00191.00187.00189.00250004729000
2016-10-11189.00189.00189.00189.001000189000
2016-10-07188.00188.00188.00188.005000940000
2016-10-06186.00194.00186.00189.00140002655000
2016-10-05186.00188.00183.00186.00200003717000
2016-10-04187.00187.00187.00187.001000187000
2016-10-0300
2016-09-30188.00188.00182.00185.00210003889000
2016-09-29193.00194.00184.00189.00500009486000
2016-09-28190.00195.00185.00191.005500010423000
2016-09-27181.00190.00181.00190.00160002987000
2016-09-26185.00188.00179.00185.00400007338000
2016-09-23192.00192.00190.00190.005000956000
2016-09-21188.00188.00188.00188.001000188000
2016-09-20188.00188.00188.00188.002000376000
2016-09-16183.00185.00183.00185.0080001469000
2016-09-15187.00187.00185.00185.004000745000
2016-09-14188.00190.00187.00190.0060001128000
2016-09-13190.00190.00186.00188.00100001886000
2016-09-12186.00189.00186.00189.004000751000
2016-09-09191.00191.00191.00191.004000764000
2016-09-08191.00191.00191.00191.00100001910000
2016-09-0700
2016-09-06195.00195.00194.00194.00110002141000
2016-09-05194.00195.00191.00195.00140002699000
2016-09-02193.00193.00193.00193.005000965000
2016-09-01193.00193.00191.00191.003000577000
2016-08-31194.00194.00190.00190.005000961000
2016-08-30193.00193.00193.00193.001000193000
2016-08-29193.00193.00190.00190.004000765000
2016-08-26191.00192.00190.00190.0060001147000
2016-08-25191.00191.00188.00188.003000567000
2016-08-24192.00192.00187.00188.0090001691000
2016-08-23191.00191.00191.00191.002000382000
2016-08-2200
2016-08-19192.00192.00190.00190.002000382000
2016-08-18191.00191.00191.00191.003000573000
2016-08-17194.00194.00187.00192.0090001712000
2016-08-16194.00194.00194.00194.001000194000
2016-08-1500
2016-08-12194.00195.00194.00195.003000584000

   ※ 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