[7279 東証2部] ハイレックスコーポレーション 日足 時系列データ

[7279 東証2部] ハイレックスコーポレーション (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-232820.002840.002794.002794.001200033755200
2017-03-222840.002860.002815.002815.001680047756200
2017-03-212900.002918.002850.002856.001670048162200
2017-03-172934.002934.002880.002884.001300037744800
2017-03-162950.002950.002913.002915.00760022303100
2017-03-152967.002967.002920.002933.001310038521200
2017-03-143000.003000.002906.002933.001770052538100
2017-03-132993.002997.002969.002989.00650019389200
2017-03-103005.003010.002964.002965.0048600145359000
2017-03-092990.003030.002990.002990.0061900185702800
2017-03-082982.003025.002982.002986.003020090640300
2017-03-073030.003030.002967.002968.003180095382700
2017-03-063020.003080.002990.002990.0049800149705500
2017-03-033005.003035.003005.003020.00870026318000
2017-03-022997.002999.002962.002992.00420012563100
2017-03-012906.002947.002896.002947.00640018677000
2017-02-282963.003025.002887.002887.0039700117279400
2017-02-273085.003085.003005.003015.00530016088000
2017-02-243055.003100.003055.003085.00800024563500
2017-02-233150.003150.003095.003110.0030009354000
2017-02-223145.003160.003140.003155.00480015115500
2017-02-213150.003150.003130.003145.001230038706500
2017-02-203100.003140.003100.003125.00970030250500
2017-02-173060.003110.003055.003095.00860026525500
2017-02-163055.003060.003030.003050.00370011283500
2017-02-153000.003030.003000.003025.00740022295000
2017-02-142989.002998.002979.002998.00390011653800
2017-02-132966.002983.002966.002969.00300891800
2017-02-102921.002964.002921.002964.0031009151000
2017-02-092873.002961.002873.002917.00530015357200
2017-02-082915.002927.002915.002923.00350010215800
2017-02-072958.002958.002933.002950.0014004121600
2017-02-062981.002989.002920.002963.00740021894500
2017-02-032951.002980.002920.002955.00480014220100
2017-02-022954.002954.002940.002951.00430012680000
2017-02-012950.002980.002912.002954.00520015318000
2017-01-312998.002998.002952.002957.001550046150500
2017-01-302928.002948.002908.002948.0031009060200
2017-01-272884.002919.002884.002902.0018005216300
2017-01-262860.002887.002860.002884.0011003166200
2017-01-252850.002860.002847.002857.0030008555400
2017-01-242901.002909.002815.002821.001860052814400
2017-01-232927.002932.002885.002885.00660019139600
2017-01-202955.002955.002910.002942.00520015287200
2017-01-192915.002953.002867.002951.00750021792800
2017-01-182860.002930.002856.002890.001090031485500
2017-01-172960.002960.002916.002916.001180034675300
2017-01-162999.002999.002946.002985.00470013954100
2017-01-132914.002999.002914.002999.00920027266200
2017-01-122950.002955.002921.002935.001030030317100
2017-01-112950.002955.002946.002950.0025007375200
2017-01-102967.002974.002901.002950.001320038922300
2017-01-062950.002975.002940.002951.001810053597200
2017-01-052973.002973.002948.002968.00680020118200
2017-01-042933.002973.002933.002948.00410012121800
2016-12-302962.002978.002930.002948.001650048765800
2016-12-292942.002963.002930.002962.00970028551800
2016-12-282935.002980.002935.002966.00750022228400
2016-12-272902.002963.002902.002935.001100032219800
2016-12-262900.002900.002867.002900.001100031835900
2016-12-222813.002883.002813.002861.001050030017500
2016-12-212785.002835.002785.002813.002030056991000
2016-12-202780.002798.002773.002781.001810050398600
2016-12-192776.002825.002770.002777.0050000139350500
2016-12-162981.002988.002719.002719.003470099268000
2016-12-153050.003050.002955.002981.001330039897200
2016-12-143045.003090.003045.003055.00910027981500
2016-12-132940.003035.002938.003020.001390041445000
2016-12-123085.003145.003085.003110.001870058403500
2016-12-093015.003035.002986.003025.001040031295000
2016-12-082954.003085.002954.003010.001270038281900
2016-12-072919.002940.002919.002930.00510014939100
2016-12-062910.002919.002886.002912.00600017442800
2016-12-052869.002913.002869.002910.00650018810900
2016-12-022873.002886.002870.002876.0025007193300
2016-12-012856.002880.002856.002870.00470013485900
2016-11-302849.002849.002820.002848.00560015925300
2016-11-292788.002806.002782.002806.0011003074800
2016-11-282811.002811.002771.002788.00780021752700
2016-11-252798.002805.002797.002802.001040029116600
2016-11-242760.002800.002756.002778.00520014456700
2016-11-222772.002787.002744.002750.00820022624300
2016-11-212779.002780.002760.002772.00650018031800
2016-11-182682.002748.002677.002746.00750020420900
2016-11-172640.002660.002630.002655.001960051844700
2016-11-162645.002660.002624.002632.001400036935300
2016-11-152675.002682.002559.002626.0057200149431500
2016-11-142724.002724.002675.002682.001980053242800
2016-11-112780.002782.002731.002736.00600016498700
2016-11-102756.002800.002703.002738.00770021277100
2016-11-092812.002847.002618.002700.001120030949900
2016-11-082793.002867.002793.002812.00400011308500
2016-11-072797.002875.002763.002809.001880052982000
2016-11-042768.002817.002706.002797.001040028833000
2016-11-022845.002845.002800.002818.00400011265900
2016-11-012849.002853.002831.002850.0030008536800
2016-10-312861.002879.002852.002870.001160033282900
2016-10-282879.002905.002851.002870.00500014368000
2016-10-272860.002870.002851.002868.001360038882900
2016-10-262892.002915.002840.002886.0035100101559500
2016-10-252900.002925.002892.002901.001250036267400
2016-10-242918.002930.002889.002899.00900026235100
2016-10-212895.002904.002865.002895.00790022866400
2016-10-202843.002898.002835.002864.00790022583200
2016-10-192870.002889.002826.002849.002570073595500
2016-10-182882.002899.002861.002865.001160033400000
2016-10-172840.002881.002840.002880.002080059665200
2016-10-142819.002820.002803.002820.00630017745400
2016-10-132770.002819.002770.002819.001250034951800
2016-10-122785.002790.002762.002762.00870024156900
2016-10-112751.002793.002751.002785.001080030006300
2016-10-072753.002778.002753.002774.0029008027800
2016-10-062761.002770.002737.002749.001280035320900
2016-10-052762.002778.002752.002761.00860023751000
2016-10-042793.002793.002760.002761.001230034100600
2016-10-032767.002788.002762.002779.00660018326800
2016-09-302749.002783.002720.002740.002230061287400
2016-09-292728.002743.002701.002720.001690046104200
2016-09-282563.002655.002563.002650.001910049936200
2016-09-272558.002593.002557.002581.00730018828300
2016-09-262548.002596.002548.002579.001280033006600
2016-09-232574.002574.002522.002548.002380060500200
2016-09-212532.002546.002501.002541.001230031082600
2016-09-202515.002547.002501.002516.001580039749300
2016-09-162470.002572.002465.002532.00287700728665900
2016-09-152443.002455.002407.002430.002820068543600
2016-09-142440.002470.002440.002461.002130052348800
2016-09-132498.002503.002401.002435.0045000110291700
2016-09-122494.002546.002453.002510.002420060480600
2016-09-092568.002576.002503.002507.0042700107954200
2016-09-082590.002590.002559.002568.001870048087100
2016-09-072601.002601.002551.002596.001640042224400
2016-09-062630.002641.002601.002601.001690044311900
2016-09-052600.002654.002600.002629.002320060997100
2016-09-022668.002678.002556.002581.002010052436100
2016-09-012710.002759.002630.002662.002800074527700
2016-08-312656.002720.002656.002717.00440011809600
2016-08-302694.002694.002610.002614.001100029032200
2016-08-292686.002795.002667.002675.001320035672500
2016-08-262685.002730.002661.002680.001350036281100
2016-08-252798.002798.002725.002725.00680018712500
2016-08-242755.002828.002755.002763.0029008037900
2016-08-232805.002826.002745.002755.001880051953800
2016-08-222900.002906.002772.002808.00860024360900
2016-08-192905.002950.002900.002931.001700049752800
2016-08-182903.002946.002903.002915.001460042646500
2016-08-172881.002950.002881.002932.002740079953400
2016-08-162884.002945.002873.002881.001740050465400
2016-08-152870.002895.002845.002884.001190034276000
2016-08-122864.002895.002845.002868.001690048513700
2016-08-102767.002890.002757.002864.001820051545200
2016-08-092685.002794.002685.002767.00650017812600
2016-08-082671.002733.002671.002685.00960025919400
2016-08-052692.002694.002652.002690.0030008042500
2016-08-042701.002729.002585.002649.001960052031700
2016-08-032775.002779.002701.002723.001770048394900
2016-08-022743.002797.002730.002797.001540042680500
2016-08-012706.002760.002706.002742.001390038079300
2016-07-292704.002738.002681.002706.001270034339700
2016-07-282635.002679.002630.002679.001630043281400
2016-07-272608.002685.002596.002669.002100055506800
2016-07-262535.002638.002529.002582.002250058108000
2016-07-252464.002529.002451.002527.001170029195100
2016-07-222410.002500.002401.002430.002010049140600
2016-07-212366.002439.002366.002439.003830091718300
2016-07-202324.002356.002313.002338.003930091238600
2016-07-192340.002370.002319.002370.002920068452300
2016-07-152318.002357.002318.002337.00960022421300
2016-07-142301.002364.002301.002334.004020093093400
2016-07-132300.002308.002271.002297.003580082185000
2016-07-122293.002335.002217.002284.004030092438900
2016-07-112257.002327.002254.002305.002120048332700
2016-07-082260.002260.002207.002243.003130070081200
2016-07-072300.002340.002225.002254.002110047894600
2016-07-062382.002394.002308.002336.001030024191900
2016-07-052374.002400.002344.002393.001120026611400
2016-07-042368.002396.002318.002376.001200028332900
2016-07-012437.002453.002246.002341.002790065146200
2016-06-302486.002510.002404.002408.002880070883200
2016-06-292525.002554.002489.002497.00900022570400
2016-06-282481.002532.002437.002505.00720017923100
2016-06-272499.002528.002451.002488.001480036852100
2016-06-242682.002704.002401.002499.003290084367800
2016-06-232666.002716.002666.002687.00650017505100
2016-06-222680.002700.002663.002683.00940025200900
2016-06-212720.002720.002662.002684.00780021036000
2016-06-202646.002710.002644.002697.00800021505700
2016-06-172690.002724.002625.002664.00770020585900
2016-06-162718.002759.002658.002687.00820022134900
2016-06-152744.002750.002660.002734.00940025449900
2016-06-142789.002807.002707.002772.001270035036000
2016-06-132841.002841.002802.002839.00410011598900
2016-06-102817.002850.002817.002850.0027007667600
2016-06-092820.002840.002781.002817.00690019440100
2016-06-082805.002810.002753.002772.00630017540300
2016-06-072792.002810.002792.002803.00450012603400
2016-06-062829.002829.002793.002802.0029008150100
2016-06-032731.002864.002731.002850.001110031195600
2016-06-022755.002764.002745.002764.00710019552300
2016-06-012749.002750.002732.002732.0027007405800
2016-05-312745.002770.002740.002751.00560015405300
2016-05-302705.002739.002705.002739.0021005712700
2016-05-272744.002744.002701.002707.0028007594400
2016-05-262728.002745.002728.002744.00560015315600
2016-05-252613.002750.002613.002680.00850022860400
2016-05-242570.002619.002570.002613.0019004922400
2016-05-232574.002597.002562.002562.00780020120600
2016-05-202653.002653.002570.002597.001260032807800
2016-05-192621.002672.002609.002640.001180031051200
2016-05-182672.002672.002609.002635.00630016669500
2016-05-172620.002696.002610.002650.00810021387800
2016-05-162600.002657.002600.002618.001170030656000
2016-05-132705.002741.002672.002673.001170031582100
2016-05-122738.002750.002723.002736.0035009601800
2016-05-112763.002784.002750.002750.00840023199300
2016-05-102763.002777.002756.002756.00520014384600
2016-05-092770.002788.002759.002763.0033009162000
2016-05-062766.002790.002741.002781.0033009131300
2016-05-022780.002780.002732.002766.00690019007400
2016-04-282838.002910.002787.002787.001170033301700
2016-04-272860.002882.002841.002865.00460013141900
2016-04-262810.002860.002810.002850.00560015895900
2016-04-252900.002975.002845.002880.0054400157786500
2016-04-223060.003110.003015.003020.001780054436500
2016-04-213120.003120.003045.003050.001040032118500
2016-04-203085.003125.003065.003115.001070033138000
2016-04-193105.003140.003085.003085.00540016802000
2016-04-183085.003090.003010.003010.00920028230500
2016-04-153075.003185.003075.003125.00790024887500
2016-04-143100.003150.003090.003110.001010031429000
2016-04-133065.003125.003065.003070.00750023164500
2016-04-122998.003075.002998.003060.00760023062800
2016-04-112965.003020.002965.002998.001610048294900
2016-04-082990.003040.002935.002992.001710051294500
2016-04-072997.003020.002954.003010.001600047882200
2016-04-062952.002976.002944.002967.00580017180600
2016-04-053040.003040.002845.002946.00810023970800
2016-04-043040.003070.003030.003045.00700021366500
2016-04-013090.003090.003010.003010.00480014618000
2016-03-313100.003125.003055.003090.001060032760500
2016-03-303060.003100.003040.003050.00610018729500
2016-03-293070.003140.003060.003060.00630019503000
2016-03-283095.003095.003015.003035.00520015890500
2016-03-253030.003095.003030.003090.0029008872500
2016-03-243060.003125.003020.003025.00910028054000
2016-03-233040.003100.003030.003060.00460014071500
2016-03-223005.003040.002996.003025.00470014171600
2016-03-182977.003020.002947.003015.001050031272600
2016-03-172951.002978.002945.002945.00360010657600
2016-03-162987.002991.002950.002950.00830024664400

   ※ 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