[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 
2017-07-212870.002870.002844.002844.001150032941500
2017-07-202874.002875.002800.002851.001140032509400
2017-07-192875.002875.002866.002870.00350010053000
2017-07-182874.002890.002873.002874.00570016432300
2017-07-142881.002881.002874.002874.0013003741400
2017-07-132882.002896.002881.002888.0021006059800
2017-07-122878.002905.002875.002880.00990028599100
2017-07-112881.002889.002878.002886.00800023057400
2017-07-102872.002885.002872.002881.00600017272200
2017-07-072884.002898.002872.002872.00670019346600
2017-07-062899.002900.002881.002881.0021006073600
2017-07-052876.002890.002873.002890.00450012970100
2017-07-042896.002896.002875.002888.00370010688000
2017-07-032850.002877.002850.002873.00820023492200
2017-06-302850.002859.002845.002852.001530043622400
2017-06-292791.002830.002791.002824.001240034857700
2017-06-282790.002799.002776.002789.00730020366200
2017-06-272794.002797.002786.002790.0034009494500
2017-06-262797.002799.002775.002788.00600016720700
2017-06-232806.002806.002790.002796.00540015094600
2017-06-222800.002803.002795.002799.00560015676200
2017-06-212800.002810.002794.002800.00640017917600
2017-06-202790.002796.002780.002795.00540015053800
2017-06-192757.002768.002757.002762.00520014364500
2017-06-162768.002769.002755.002760.0020005528100
2017-06-152767.002770.002753.002768.00520014365600
2017-06-142774.002777.002770.002776.00430011930900
2017-06-132750.002758.002740.002758.001000027468600
2017-06-122729.002775.002726.002752.00620017094500
2017-06-092731.002735.002730.002730.0022006008700
2017-06-082734.002738.002714.002735.0035009541400
2017-06-072720.002739.002719.002739.001540041963500
2017-06-062724.002741.002718.002718.00790021568000
2017-06-052782.002820.002701.002715.002530069601700
2017-06-022850.002859.002840.002840.001040029633000
2017-06-012800.002822.002794.002822.00830023239600
2017-05-312826.002826.002780.002780.001380038717200
2017-05-302828.002829.002822.002826.0022006216500
2017-05-292844.002844.002833.002841.00440012482300
2017-05-262820.002822.002811.002820.00930026215500
2017-05-252820.002821.002800.002807.00650018290100
2017-05-242800.002815.002800.002815.0028007844300
2017-05-232784.002794.002782.002794.0026007250100
2017-05-222791.002800.002780.002783.00390010886300
2017-05-192800.002837.002800.002811.00430012089800
2017-05-182775.002832.002775.002832.00830023201600
2017-05-172806.002831.002806.002825.00810022883300
2017-05-162835.002849.002825.002830.00410011620000
2017-05-152825.002859.002825.002856.00600017059100
2017-05-122809.002820.002795.002810.00420011791600
2017-05-112800.002805.002763.002804.00660018464200
2017-05-102800.002809.002800.002801.00360010090300
2017-05-092760.002796.002758.002796.001220033900100
2017-05-082746.002773.002746.002770.00610016814600
2017-05-022735.002736.002730.002736.0014003827300
2017-05-012730.002744.002706.002735.0032008728300
2017-04-282753.002765.002746.002754.00450012381900
2017-04-272741.002744.002713.002740.00660018027100
2017-04-262729.002749.002704.002741.00850023185400
2017-04-252680.002749.002672.002727.0049900134730200
2017-04-242680.002680.002651.002671.00630016773200
2017-04-212629.002632.002605.002632.00820021500800
2017-04-202592.002593.002579.002584.001270032802300
2017-04-192635.002666.002575.002575.003240084339400
2017-04-182689.002689.002632.002647.001270033708600
2017-04-172645.002670.002643.002648.001690044837500
2017-04-142645.002645.002622.002639.00510013439300
2017-04-132680.002681.002620.002621.001410037269800
2017-04-122745.002745.002676.002688.001570042487600
2017-04-112777.002790.002750.002755.001030028411200
2017-04-102788.002788.002742.002754.001040028698500
2017-04-072781.002800.002770.002770.00990027566800
2017-04-062862.002862.002772.002781.00760021327800
2017-04-052919.002919.002845.002860.00570016420700
2017-04-042980.002980.002888.002895.002460072070800
2017-04-032953.002980.002953.002980.00680020153200
2017-03-312970.002975.002950.002953.001650048842500
2017-03-302923.002936.002921.002936.00480014063900
2017-03-292895.002928.002871.002923.0028008152600
2017-03-282891.002916.002860.002907.00510014726500
2017-03-272800.002848.002800.002848.00810022844200
2017-03-242796.002810.002790.002795.001820050888800
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

   ※ 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