[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 
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
2016-08-1000
2016-08-09182.00184.00182.00184.004000730000
2016-08-0800
2016-08-05191.00191.00186.00186.00110002061000
2016-08-04190.00193.00189.00191.004000763000
2016-08-03192.00192.00192.00192.001000192000
2016-08-0200
2016-08-01188.00195.00188.00195.0070001337000
2016-07-29190.00191.00190.00191.002000381000
2016-07-28190.00195.00190.00195.0080001531000
2016-07-2700
2016-07-26193.00194.00193.00194.002000387000
2016-07-2500
2016-07-22195.00195.00193.00193.002000388000
2016-07-21198.00198.00196.00196.002000394000
2016-07-20198.00198.00198.00198.001000198000
2016-07-19200.00200.00193.00196.005000981000
2016-07-15198.00200.00197.00200.005000989000
2016-07-14200.00200.00198.00200.004000798000
2016-07-13199.00202.00198.00198.00120002401000
2016-07-12200.00202.00200.00200.00170003411000
2016-07-11200.00219.00195.00197.005400011039000
2016-07-08194.00199.00189.00199.00160003114000
2016-07-07199.00199.00198.00199.0070001391000
2016-07-06200.00202.00197.00197.00150002990000
2016-07-05195.00200.00195.00200.00110002167000
2016-07-04191.00195.00191.00192.00250004824000
2016-07-01189.00189.00189.00189.002000378000
2016-06-30188.00190.00185.00190.0090001680000
2016-06-29181.00187.00181.00187.005000915000
2016-06-28180.00181.00180.00181.00160002882000
2016-06-27180.00183.00180.00182.00170003078000
2016-06-24198.00198.00181.00182.00260004857000
2016-06-23196.00196.00191.00196.00140002701000
2016-06-22195.00200.00195.00198.005000992000
2016-06-2100
2016-06-20195.00201.00193.00197.00110002152000
2016-06-17195.00202.00195.00202.0070001392000
2016-06-16196.00202.00191.00193.00230004485000
2016-06-15197.00197.00196.00196.003000589000
2016-06-14202.00202.00196.00197.00330006551000
2016-06-13212.00212.00204.00204.00140002877000
2016-06-10211.00212.00211.00212.004000847000
2016-06-09211.00211.00211.00211.0050001055000
2016-06-08208.00211.00208.00211.002000419000
2016-06-07203.00211.00203.00211.00160003311000
2016-06-06205.00207.00201.00205.00260005311000
2016-06-03208.00214.00208.00208.00310006502000
2016-06-02211.00213.00210.00211.00190004005000
2016-06-01222.00225.00215.00215.00220004833000
2016-05-31214.00217.00213.00214.0080001722000
2016-05-30210.00214.00210.00211.00100002117000
2016-05-27208.00212.00208.00210.004000842000
2016-05-26212.00212.00212.00212.002000424000
2016-05-25210.00210.00208.00209.00150003139000
2016-05-24211.00211.00208.00208.00330006905000
2016-05-23210.00215.00208.00211.00180003815000
2016-05-20213.00216.00213.00213.00140003004000
2016-05-19214.00214.00213.00213.00310006630000
2016-05-18223.00223.00214.00216.00320006993000
2016-05-17224.00224.00220.00224.00160003559000
2016-05-16235.00235.00224.00224.00190004338000
2016-05-13230.00243.00230.00232.00270006386000
2016-05-12228.00232.00227.00231.00150003453000
2016-05-11238.00238.00227.00231.00230005307000
2016-05-10227.00237.00227.00237.0090002081000
2016-05-09228.00236.00228.00233.00210004845000
2016-05-06221.00227.00221.00227.00110002477000
2016-05-02225.00226.00216.00226.00260005748000
2016-04-28245.00246.00230.00230.00280006660000
2016-04-27219.00251.00217.00240.0015900038427000
2016-04-26225.00228.00220.00220.005000011156000
2016-04-25240.00241.00229.00233.006100014436000
2016-04-22230.00236.00229.00234.00110002561000
2016-04-21240.00241.00230.00232.005800013801000
2016-04-20232.00240.00228.00238.0011500027185000
2016-04-19223.00235.00221.00232.007200016435000
2016-04-18225.00225.00217.00220.00450009921000
2016-04-15236.00236.00224.00225.005200011853000
2016-04-14242.00242.00230.00236.006000014093000
2016-04-13244.00244.00226.00238.0019600046432000
2016-04-12225.00242.00218.00242.0019500045668000
2016-04-11215.00222.00212.00222.007100015508000
2016-04-08214.00218.00205.00216.005800012257000
2016-04-07212.00220.00212.00215.00200004333000
2016-04-06206.00221.00206.00212.00240005175000
2016-04-05219.00219.00206.00206.006200013033000
2016-04-04214.00223.00212.00219.005800012549000
2016-04-01228.00228.00212.00216.006000013171000
2016-03-31235.00235.00224.00228.0016100036951000
2016-03-30215.00267.00212.00240.00951000233461000
2016-03-29212.00221.00212.00214.00460009911000
2016-03-28220.00223.00210.00212.005900012832000
2016-03-25231.00231.00216.00220.008900019823000
2016-03-24209.00230.00206.00229.0030300066869000
2016-03-23215.00215.00207.00208.005700012038000
2016-03-22207.00213.00205.00213.007400015445000
2016-03-18204.00208.00203.00207.0013300027236000
2016-03-17220.00225.00210.00212.0020700044779000
2016-03-16248.00269.00223.00226.001529000372711000
2016-03-15203.00244.00201.00244.00937000215970000
2016-03-14190.00197.00188.00194.00500009583000
2016-03-11193.00195.00191.00194.00140002707000
2016-03-10192.00192.00192.00192.0060001152000
2016-03-09189.00191.00189.00189.0070001326000
2016-03-08194.00194.00190.00190.00150002859000
2016-03-07191.00194.00190.00194.00460008804000
2016-03-04187.00189.00186.00186.00210003917000
2016-03-03187.00195.00187.00192.00170003252000
2016-03-02187.00187.00184.00185.00100001853000
2016-03-01181.00187.00179.00187.00190003439000
2016-02-29181.00182.00180.00181.005000906000
2016-02-26176.00182.00176.00180.00110001968000
2016-02-25185.00186.00176.00181.00170003076000
2016-02-24180.00186.00180.00186.0070001276000
2016-02-23190.00191.00185.00185.00310005875000
2016-02-22185.00185.00182.00182.0070001288000
2016-02-19189.00189.00185.00185.005000941000
2016-02-18178.00185.00178.00185.0080001435000
2016-02-17175.00179.00175.00179.004000705000
2016-02-16175.00175.00171.00175.0070001221000
2016-02-15173.00190.00173.00175.00270004830000
2016-02-12171.00172.00166.00171.00180003046000
2016-02-10171.00174.00165.00171.00440007502000
2016-02-09179.00182.00170.00175.00230004029000
2016-02-08178.00184.00178.00184.00100001801000
2016-02-05180.00184.00180.00184.004000728000
2016-02-04185.00185.00184.00184.0060001109000
2016-02-03184.00185.00183.00185.004000736000
2016-02-02191.00191.00188.00188.00120002265000
2016-02-01187.00196.00187.00190.00180003431000
2016-01-29185.00195.00185.00187.00170003224000
2016-01-28191.00191.00190.00190.002000381000
2016-01-2700
2016-01-2600
2016-01-25189.00189.00185.00189.0090001694000
2016-01-22185.00189.00183.00189.00170003155000
2016-01-21183.00195.00172.00190.006300011355000
2016-01-20193.00195.00183.00183.00130002430000
2016-01-19189.00189.00188.00188.003000566000
2016-01-18181.00186.00180.00186.00140002574000
2016-01-15186.00196.00182.00196.0060001133000
2016-01-14183.00188.00180.00187.00200003659000
2016-01-13184.00196.00180.00192.00200003688000
2016-01-12190.00190.00181.00181.00140002617000
2016-01-08188.00192.00187.00190.00190003575000
2016-01-07198.00198.00193.00193.00100001963000
2016-01-06203.00203.00198.00198.00110002206000
2016-01-05204.00204.00195.00198.00100001988000
2016-01-04197.00206.00197.00201.00130002597000
2015-12-30197.00199.00197.00197.00120002373000
2015-12-29188.00193.00188.00193.0060001133000
2015-12-28186.00188.00178.00188.00290005320000
2015-12-25185.00186.00182.00183.00270004968000
2015-12-24192.00193.00184.00186.00380007172000
2015-12-22197.00197.00193.00193.00410008019000
2015-12-21202.00202.00196.00196.00160003159000
2015-12-18203.00204.00201.00201.00120002429000
2015-12-17202.00208.00199.00199.0080001617000
2015-12-16202.00202.00197.00197.00130002595000
2015-12-15207.00207.00195.00196.00280005651000
2015-12-14218.00218.00204.00205.00250005214000
2015-12-11221.00221.00221.00221.003000663000
2015-12-10210.00222.00205.00222.00290006137000
2015-12-09222.00222.00199.00218.005200011126000
2015-12-08221.00225.00221.00222.0060001337000
2015-12-07220.00222.00220.00220.0070001545000
2015-12-04215.00220.00215.00220.00130002810000
2015-12-03220.00221.00212.00216.00280006103000
2015-12-02223.00223.00216.00221.0050001099000
2015-12-01221.00221.00221.00221.002000442000
2015-11-30232.00232.00222.00222.00190004343000
2015-11-27222.00228.00222.00222.0070001561000
2015-11-26229.00236.00222.00222.0010600024250000

   ※ 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