[7279 大証2部] ハイレックス 日足 時系列データ

[7279 大証2部] ハイレックス (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121978.001978.001960.001970.001100021645900
2013-07-111950.001967.001939.001950.00920017934500
2013-07-101984.001984.001952.001963.001500029543900
2013-07-091977.001977.001954.001966.002040040092100
2013-07-082000.002000.001952.001966.001810035737400
2013-07-051936.001960.001911.001939.002050039633400
2013-07-041965.001965.001918.001932.003280063517700
2013-07-032022.002023.001960.001974.0097100192880700
2013-07-021960.002050.001955.002045.00113000225629400
2013-07-011960.001960.001915.001932.003000057982400
2013-06-281961.001961.001925.001940.002460047958900
2013-06-271908.001922.001881.001922.001420026986900
2013-06-261960.001961.001873.001908.001710032698200
2013-06-251991.001997.001915.001950.001880036792100
2013-06-241992.002021.001991.002006.001060021183600
2013-06-211988.002017.001977.001991.001630032472200
2013-06-201977.002028.001962.002028.002030040454000
2013-06-191920.001979.001920.001972.002340045720200
2013-06-181899.001941.001888.001920.001250023872400
2013-06-171831.001879.001831.001872.002440045188600
2013-06-141870.001894.001860.001860.001780033329600
2013-06-131872.001876.001850.001861.003810070996700
2013-06-121902.001905.001827.001902.004470084195900
2013-06-111961.001961.001916.001941.0075300146522700
2013-06-102040.002067.001960.001994.0066600133544700
2013-06-071951.001990.001901.001950.0053400104038600
2013-06-062050.002086.001975.002030.003610072979400
2013-06-052100.002100.002085.002090.003380070934400
2013-06-042105.002106.002028.002099.004210087667600
2013-06-032100.002133.002085.002130.004150088006400
2013-05-312149.002149.002105.002135.003480074110200
2013-05-302125.002129.002082.002100.002450051525200
2013-05-292091.002170.002091.002169.001810038770500
2013-05-282081.002130.002080.002081.002960061866900
2013-05-272144.002177.002075.002129.003710078484300
2013-05-242180.002200.002128.002184.003340072776900
2013-05-232284.002289.002135.002180.003120069223000
2013-05-222289.002320.002286.002291.002900066642800
2013-05-212300.002329.002282.002311.0072800167702300
2013-05-202151.002238.002142.002233.0069600153159000
2013-05-172050.002138.002045.002119.002680056323600
2013-05-162125.002125.001970.002042.0054900112003200
2013-05-152160.002187.002110.002112.003330071574400
2013-05-142139.002189.002133.002139.002850061189800
2013-05-132100.002145.002100.002145.0063500134464500
2013-05-102090.002100.002084.002093.002770058006800
2013-05-092090.002094.002070.002078.002320048257000
2013-05-082068.002090.002060.002090.003220066823400
2013-05-072074.002081.002060.002068.001810037437200
2013-05-022050.002074.002015.002039.001690034513300
2013-05-012090.002100.002040.002046.001610033312600
2013-04-302010.002090.002010.002090.002190044857800
2013-04-262010.002013.001995.002010.003400068104500
2013-04-251991.002014.001991.001997.001940038881800
2013-04-242000.002012.001990.001991.0053000105963800
2013-04-231990.001995.001981.001993.002620052172400
2013-04-221975.001994.001975.001986.001040020670500
2013-04-191984.001984.001935.001969.001600031425000
2013-04-181969.001984.001951.001984.001260024804000
2013-04-171935.001980.001935.001975.001050020516200
2013-04-161880.001923.001861.001920.001950036764800
2013-04-151931.001942.001915.001917.001550029869600
2013-04-121958.001970.001941.001952.001220023805700
2013-04-111980.002014.001953.001959.002000039632100
2013-04-101951.001980.001942.001980.002480048600600
2013-04-091925.001977.001921.001964.003230063028100
2013-04-081890.001924.001885.001902.003520066883900
2013-04-051873.001924.001820.001854.004620086072400
2013-04-041769.001800.001738.001800.003380059764400
2013-04-031803.001803.001780.001788.002330041787200
2013-04-021756.001845.001735.001803.004700084611200
2013-04-011845.001861.001773.001810.003650065921800
2013-03-291910.001910.001854.001855.004350082027100
2013-03-281895.001919.001890.001902.002660050459700
2013-03-271895.001910.001880.001888.004820091316300
2013-03-261899.001908.001886.001907.002040038745100
2013-03-251869.001911.001845.001911.003870072890700
2013-03-221920.001922.001898.001907.003580068343200
2013-03-211950.001965.001919.001946.004820093592600
2013-03-191955.001972.001942.001968.003200062657900
2013-03-181980.001980.001925.001950.002620051090300
2013-03-151975.001999.001950.001997.002990059103900
2013-03-141950.001977.001947.001974.003210062699100
2013-03-131950.001994.001928.001989.003980078113700
2013-03-121905.001963.001855.001936.002380045665200
2013-03-111835.001870.001800.001865.0078400143861100
2013-03-081820.001825.001800.001814.004680084969500
2013-03-071840.001850.001802.001809.004230077588600
2013-03-061830.001840.001793.001838.003340060911300
2013-03-051795.001849.001790.001790.003650066419300
2013-03-041750.001814.001748.001790.003610064493700
2013-03-011737.001764.001706.001732.002230038574800
2013-02-281670.001747.001654.001747.0066300111973100
2013-02-271572.001629.001571.001614.004080065513400
2013-02-261511.001585.001511.001578.003750058419300
2013-02-251523.001536.001515.001536.005010076448700
2013-02-221521.001522.001475.001493.004410066156000
2013-02-211578.001600.001521.001537.006030094339100
2013-02-201521.001577.001521.001577.004380068137300
2013-02-191505.001525.001501.001520.001410021319100
2013-02-181512.001527.001501.001501.00920013915900
2013-02-151490.001513.001465.001513.002820041659000
2013-02-141506.001537.001492.001492.001410021214100
2013-02-131564.001575.001511.001512.002260034791400
2013-02-121551.001579.001550.001570.001840028797100
2013-02-081522.001564.001522.001560.003630056228800
2013-02-071500.001562.001491.001562.00100700152902100
2013-02-061480.001490.001468.001485.004690069395400
2013-02-051512.001512.001476.001476.001160017343400
2013-02-041495.001520.001495.001515.001610024257000
2013-02-011499.001500.001485.001498.001020015269900
2013-01-311494.001499.001483.001499.001950029113300
2013-01-301465.001494.001455.001494.001200017749300
2013-01-291464.001479.001450.001466.0065009492500
2013-01-281490.001495.001416.001440.002780040341500
2013-01-251492.001498.001472.001480.001750026089700
2013-01-241485.001494.001466.001492.001540022868900
2013-01-231480.001494.001456.001485.001050015567100
2013-01-221493.001494.001480.001492.00950014148500
2013-01-211498.001498.001480.001486.00940014017500
2013-01-181459.001497.001455.001486.003650053663600
2013-01-171449.001449.001430.001445.001450020892700
2013-01-161448.001452.001431.001449.002380034378300
2013-01-151430.001455.001428.001448.002420034862600
2013-01-111424.001434.001412.001433.002580036690700
2013-01-101430.001432.001403.001415.001520021542800
2013-01-091401.001428.001350.001424.004000055902300
2013-01-081429.001442.001421.001429.001480021201400
2013-01-071461.001464.001430.001446.001850026779600
2013-01-041465.001468.001442.001453.001520022110300
2012-12-281450.001450.001417.001440.004010057692400
2012-12-271348.001398.001348.001398.001990027277300
2012-12-261341.001347.001327.001345.001690022654400
2012-12-251310.001315.001301.001315.002380031153700
2012-12-211310.001312.001269.001288.005160066899700
2012-12-201300.001304.001266.001295.005850075045100
2012-12-191290.001330.001280.001304.00101900131973700
2012-12-181315.001328.001274.001278.006060078021500
2012-12-171340.001349.001292.001333.006580086828000
2012-12-141370.001400.001352.001364.004730064982700
2012-12-131333.001344.001331.001340.002670035709300
2012-12-121303.001321.001303.001321.0071009327300
2012-12-111306.001306.001296.001306.001230016013100
2012-12-101300.001308.001296.001301.001680021851900
2012-12-071307.001310.001290.001291.0068008840700
2012-12-061312.001314.001274.001290.001550020087600
2012-12-051326.001328.001310.001314.0069009096500
2012-12-041323.001324.001315.001320.001390018354000
2012-12-031309.001321.001302.001317.001510019844300
2012-11-301309.001309.001290.001302.001380017967700
2012-11-291296.001305.001290.001305.001280016620000
2012-11-281275.001305.001275.001298.00830010695100
2012-11-271265.001292.001265.001280.001360017386000
2012-11-261290.001300.001280.001286.002730035236100
2012-11-221250.001269.001241.001269.002760034559900
2012-11-211220.001233.001213.001230.001960023991300
2012-11-201220.001221.001210.001218.001140013860500
2012-11-191187.001218.001183.001217.001820022000800
2012-11-161178.001184.001170.001179.003070036234300
2012-11-151143.001161.001143.001161.0063007262500
2012-11-141145.001145.001133.001143.0029003311000
2012-11-131140.001140.001124.001130.0047005313600
2012-11-121124.001127.001118.001124.001780019970800
2012-11-091153.001160.001119.001128.002670030319800
2012-11-081160.001186.001159.001161.0069008031900
2012-11-071178.001198.001155.001169.001120013198200
2012-11-061207.001207.001182.001186.001290015419600
2012-11-051207.001207.001201.001201.0080009644800
2012-11-021185.001204.001185.001202.001960023447400
2012-11-011166.001184.001166.001180.001190014011100
2012-10-311161.001187.001161.001187.0078009124400
2012-10-301185.001185.001176.001185.00880010391600
2012-10-291161.001191.001151.001181.002740032236200
2012-10-261198.001205.001185.001185.001970023557500
2012-10-251191.001193.001186.001191.001370016322400
2012-10-241182.001192.001170.001186.002370028050900
2012-10-231185.001188.001180.001187.001130013390200
2012-10-221179.001180.001168.001180.001580018560200
2012-10-191180.001184.001172.001180.001550018281400
2012-10-181158.001174.001147.001174.003060035267800
2012-10-171143.001150.001142.001150.001350015481100
2012-10-161141.001142.001137.001141.001240014130900
2012-10-151140.001143.001138.001140.00890010146900
2012-10-121154.001154.001142.001142.001960022496500
2012-10-111140.001148.001140.001145.001490017021400
2012-10-101160.001163.001143.001143.002140024776100
2012-10-091143.001163.001143.001150.00910010484300
2012-10-051150.001150.001142.001142.001110012704000
2012-10-041143.001150.001136.001142.001550017692200
2012-10-031156.001156.001137.001141.002130024371900
2012-10-021138.001155.001138.001149.001360015614700
2012-10-011133.001140.001128.001128.001680019018000
2012-09-281149.001153.001135.001135.002690030840800
2012-09-271128.001128.001118.001119.003420038371300
2012-09-261121.001131.001121.001128.001460016432500
2012-09-251121.001136.001116.001125.001920021603500
2012-09-241151.001152.001128.001131.001370015609500
2012-09-211164.001164.001146.001151.001980022855400
2012-09-201170.001176.001157.001164.003710043293200
2012-09-191169.001174.001163.001169.002390027929400
2012-09-181175.001195.001166.001176.002910034244800
2012-09-141168.001184.001168.001176.001300015288800
2012-09-131173.001182.001165.001170.001570018425100
2012-09-121165.001174.001164.001165.001770020677400
2012-09-111203.001203.001158.001174.003030035690900
2012-09-101252.001252.001208.001208.003960048720500
2012-09-071234.001235.001220.001222.001610019801000
2012-09-061208.001225.001207.001209.0060007282500
2012-09-051220.001234.001201.001209.0044005335000
2012-09-041212.001234.001212.001230.001070013014800
2012-09-031235.001236.001218.001222.0081009948200
2012-08-311250.001250.001225.001235.001060013175700
2012-08-301261.001269.001261.001269.0035004424900
2012-08-291276.001282.001273.001273.0030003831900
2012-08-281306.001306.001272.001276.0040005160900
2012-08-271295.001322.001295.001320.0076009972000
2012-08-241275.001319.001274.001314.001080013865600
2012-08-231270.001273.001262.001272.0021002671000
2012-08-221279.001279.001265.001270.0022002802000
2012-08-211250.001274.001237.001274.00890011135300
2012-08-201230.001249.001229.001249.0042005197100
2012-08-171210.001237.001208.001213.0056006821100
2012-08-161219.001224.001200.001208.0044005326600
2012-08-151224.001250.001168.001197.001130013610800
2012-08-141263.001263.001228.001228.00400500100
2012-08-131250.001250.001231.001236.0015001858400
2012-08-101274.001274.001240.001259.0064008021500
2012-08-091267.001282.001258.001274.0043005443100
2012-08-081274.001280.001252.001269.0055006947200
2012-08-071260.001286.001259.001273.0040005093200
2012-08-061268.001280.001260.001270.0046005858900
2012-08-031235.001238.001227.001238.0034004191900
2012-08-021227.001238.001213.001238.0057007008800
2012-08-011220.001221.001198.001215.0043005191000
2012-07-311234.001234.001216.001222.001630020064900
2012-07-301199.001214.001199.001214.0041004949200
2012-07-271190.001194.001182.001190.00950011282700
2012-07-261156.001189.001146.001166.001000011598900
2012-07-251232.001232.001158.001164.0074008815500
2012-07-241220.001220.001207.001220.00870010606100
2012-07-231230.001239.001220.001230.0037004539400
2012-07-201270.001270.001232.001232.002020025541400
2012-07-191220.001247.001210.001247.00840010372000
2012-07-181200.001218.001188.001216.0077009248600
2012-07-171200.001200.001190.001200.00870010426800
2012-07-131202.001206.001192.001198.00920011026200
2012-07-121245.001245.001208.001210.0028003415900
2012-07-111250.001252.001230.001232.0058007181200
2012-07-101260.001277.001252.001252.001530019303400
2012-07-091310.001310.001280.001290.0047006101900

   ※ 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