[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 
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
2016-03-152973.002987.002944.002987.00810024042900
2016-03-142970.003000.002970.002973.00420012541900
2016-03-112908.003000.002908.002960.00730021645200
2016-03-102910.002955.002910.002953.00380011156000
2016-03-092910.002917.002902.002917.00650018895200
2016-03-082904.002925.002898.002907.00830024152100
2016-03-072935.002965.002900.002904.001290037687800
2016-03-042968.003040.002968.003005.00610018406200
2016-03-033000.003020.002976.002990.00710021277200
2016-03-023050.003090.003025.003030.001010030773500
2016-03-013050.003050.002980.003020.00480014426000
2016-02-293155.003155.003050.003050.00700021809000
2016-02-263180.003190.003150.003150.00570018075000
2016-02-253135.003185.003125.003180.00840026505500
2016-02-243085.003175.003085.003145.001110034815500
2016-02-233210.003230.003100.003150.001470046783500
2016-02-223030.003210.003030.003180.001550048580000
2016-02-193075.003145.003015.003100.0046400142829500
2016-02-182992.002992.002967.002978.00420012507400
2016-02-172949.002975.002895.002911.00660019314100
2016-02-162856.002979.002856.002960.00860025131300
2016-02-152852.002903.002803.002885.00920026272700
2016-02-122835.002879.002767.002825.001040029356600
2016-02-103095.003125.002990.003005.00930028324700
2016-02-093150.003150.003105.003115.001610050492000
2016-02-083210.003210.003165.003165.0016005093000
2016-02-053200.003220.003155.003220.001040033190000
2016-02-043215.003225.003195.003195.001080034727000
2016-02-033250.003250.003155.003215.00870027855500
2016-02-023275.003280.003270.003270.0018005894000
2016-02-013320.003325.003275.003275.00600019806000
2016-01-293330.003330.003210.003305.001660054790000
2016-01-283240.003240.003190.003220.0031009959000
2016-01-273210.003240.003185.003240.00520016720000
2016-01-263160.003185.003150.003175.00760023984500
2016-01-253160.003240.003160.003225.00720023105500
2016-01-223025.003150.003025.003150.00460014238500
2016-01-213080.003100.003005.003025.00880027022000
2016-01-203050.003095.003040.003085.001320040497000
2016-01-193100.003125.003065.003075.00410012645500
2016-01-183160.003160.003115.003120.00560017554000
2016-01-153305.003325.003205.003210.001260041194000
2016-01-143325.003335.003225.003305.001960064421000
2016-01-133335.003365.003300.003365.001900063315500
2016-01-123275.003300.003250.003290.001660054461500
2016-01-083300.003305.003270.003295.001420046762500
2016-01-073390.003400.003365.003370.00620020954500
2016-01-063420.003435.003395.003420.001340045747000
2016-01-053415.003435.003390.003420.001020034811500
2016-01-043505.003505.003440.003440.00680023572000
2015-12-303475.003510.003465.003505.001280044556500
2015-12-293525.003525.003470.003485.001200041908500
2015-12-283500.003500.003465.003480.00680023703500
2015-12-253450.003500.003430.003450.001160040095500
2015-12-243495.003500.003410.003415.00680023499000
2015-12-223480.003495.003465.003495.001380047985500
2015-12-213470.003470.003450.003465.00570019742000
2015-12-183475.003520.003465.003505.001850064600500
2015-12-173510.003560.003455.003455.001510052772500
2015-12-163515.003560.003490.003515.001300045758500
2015-12-153520.003535.003435.003435.001450050527000
2015-12-143500.003580.003490.003580.0038300135574000
2015-12-113520.003555.003515.003535.00600021202000
2015-12-103530.003560.003455.003545.001190041874000
2015-12-093645.003655.003565.003575.001170042095500
2015-12-083675.003690.003660.003670.00410015046000
2015-12-073690.003705.003670.003705.00420015479000
2015-12-043655.003675.003640.003675.00340012452000
2015-12-033675.003705.003670.003705.00450016597500

   ※ 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