[9037 東証1部] ハマキョウレックス 日足 時系列データ

[9037 東証1部] ハマキョウレックス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-233365.003365.003300.003305.0089000295932000
2017-10-203325.003355.003300.003315.0070500234648000
2017-10-193400.003420.003350.003355.0070200237838500
2017-10-183385.003425.003385.003400.00112100381626500
2017-10-173400.003425.003375.003400.0064500219253000
2017-10-163395.003425.003365.003370.0046100156553500
2017-10-133400.003435.003385.003390.0064100218041500
2017-10-123355.003425.003345.003385.0073400249061500
2017-10-113320.003355.003280.003325.0095900318377500
2017-10-103230.003285.003215.003255.00105100341855000
2017-10-063195.003225.003165.003200.00111200355586000
2017-10-053245.003245.003185.003190.0050600162237000
2017-10-043260.003275.003245.003255.0051500167958000
2017-10-033270.003285.003255.003260.0057500187955500
2017-10-023295.003305.003255.003260.0053700175947000
2017-09-293300.003300.003220.003225.0064700210054500
2017-09-283315.003320.003260.003305.0086000283979500
2017-09-273365.003475.003295.003320.00164500548685500
2017-09-263130.003365.003130.003360.00248900818303000
2017-09-253030.003070.003015.003050.0061300186957500
2017-09-223020.003050.002972.002991.0093800281182700
2017-09-213020.003050.003005.003045.0052600159619500
2017-09-202989.003040.002982.003040.0072700219320600
2017-09-192993.002993.002956.002987.0063100188046800
2017-09-152981.002981.002935.002954.00104000307925400
2017-09-142890.003050.002849.002980.00124000370481200
2017-09-132840.002866.002823.002840.0037500106626500
2017-09-122854.002857.002838.002843.0055200156960500
2017-09-112857.002884.002848.002854.002460070484500
2017-09-082810.002841.002803.002827.0040700114871800
2017-09-072830.002853.002815.002828.0062300176464600
2017-09-062751.002792.002742.002781.0067500187410200
2017-09-052838.002841.002777.002777.0060200168926500
2017-09-042860.002865.002814.002823.0058500165935000
2017-09-012878.002879.002847.002862.0050800145562500
2017-08-312880.002880.002850.002857.002020057800300
2017-08-302850.002866.002816.002854.0043700124097800
2017-08-292822.002850.002822.002842.003140089132900
2017-08-282898.002916.002849.002863.002970085395400
2017-08-252866.002892.002833.002878.0043800125845800
2017-08-242900.002900.002861.002866.003110089430500
2017-08-232940.002961.002897.002907.0056100163894000
2017-08-222830.002916.002813.002909.0085300245851500
2017-08-212838.002860.002835.002847.0044200125826600
2017-08-182858.002870.002821.002823.0052300148292600
2017-08-172901.002932.002879.002907.0069900203209800
2017-08-162893.002932.002881.002881.00102400297466200
2017-08-152850.002925.002834.002893.00125700363462500
2017-08-142822.002822.002750.002800.00138700386087500
2017-08-102884.002886.002861.002868.00130900375870000
2017-08-092947.002959.002864.002899.00152700442176400
2017-08-082976.002999.002949.002962.00123000365043500
2017-08-072967.003015.002967.002976.0071900214516600
2017-08-043060.003060.002958.002968.0078100233411800
2017-08-032980.003065.002969.003000.00108500326883800
2017-08-022953.002979.002938.002964.0095400282710500
2017-08-012925.002934.002878.002903.00118600345006600
2017-07-312854.002929.002841.002917.00116600339041800
2017-07-282821.002849.002785.002849.00113200318837300
2017-07-272847.002861.002807.002850.0086900246457500
2017-07-262840.002874.002803.002818.0087700248154300
2017-07-252815.002837.002803.002814.0049700140163400
2017-07-242835.002840.002795.002805.0083300234027600
2017-07-212799.002810.002782.002790.0038600107861800
2017-07-202820.002825.002773.002788.0040400112814600
2017-07-192761.002824.002745.002800.0062900175445500
2017-07-182765.002765.002731.002755.0049700136629700
2017-07-142760.002776.002732.002749.0050300138331000
2017-07-132743.002766.002711.002748.0081100222444300
2017-07-122743.002773.002681.002698.0077000208616700
2017-07-112752.002760.002715.002759.0062000169872800
2017-07-102772.002797.002754.002757.0049800137912500
2017-07-072806.002807.002750.002754.0050500140059100
2017-07-062862.002868.002814.002824.0058800166518300
2017-07-052820.002864.002805.002862.0053700152391200
2017-07-042842.002854.002824.002841.0084900241125000
2017-07-032810.002864.002810.002839.0087400248315600
2017-06-302740.002805.002739.002805.0078700218502400
2017-06-292789.002792.002761.002785.003290091496100
2017-06-282780.002789.002738.002745.0046100127214900
2017-06-272792.002809.002724.002791.00128700356311800
2017-06-262837.002837.002740.002742.0049300137146400
2017-06-232777.002796.002737.002759.0044300122448700
2017-06-222732.002809.002732.002790.0071300197629400
2017-06-212740.002818.002713.002732.0092600255612100
2017-06-202714.002768.002692.002740.0093300255529500
2017-06-192611.002715.002611.002699.0064200172303800
2017-06-162683.002686.002573.002581.00114300298701400
2017-06-152632.002690.002612.002664.0063700168934200
2017-06-142581.002652.002550.002632.0098500258233800
2017-06-132600.002623.002571.002571.003490090446300
2017-06-122560.002626.002560.002605.0054000139843100
2017-06-092572.002595.002556.002574.0045500117293900
2017-06-082535.002578.002535.002564.0039200100488600
2017-06-072507.002556.002494.002539.0040700102876100
2017-06-062560.002560.002490.002508.0052800132870600
2017-06-052557.002564.002544.002552.003010076916100
2017-06-022575.002581.002557.002562.003820098091900
2017-06-012501.002575.002501.002564.003660093429000
2017-05-312517.002534.002506.002511.002280057354500
2017-05-302540.002540.002491.002516.002060051679800
2017-05-292556.002556.002516.002517.002900073502600
2017-05-262567.002590.002557.002557.0042400109073600
2017-05-252542.002581.002533.002574.003740095839500
2017-05-242539.002555.002535.002547.002680068182400
2017-05-232535.002535.002499.002522.002990075259600
2017-05-222508.002514.002484.002511.001630040798200
2017-05-192486.002497.002466.002495.001830045440600
2017-05-182452.002492.002451.002485.002800069234300
2017-05-172493.002521.002482.002511.003580089883800
2017-05-162500.002529.002474.002527.0052000130170900
2017-05-152523.002548.002492.002502.0079000198554300
2017-05-122473.002533.002444.002516.0085500213043000
2017-05-112545.002547.002492.002503.0097300244329900
2017-05-102501.002598.002501.002578.00159300408705200
2017-05-092430.002465.002419.002447.0062400152747400
2017-05-082377.002456.002377.002441.0078900192095900
2017-05-022374.002386.002353.002377.0043100102328300
2017-05-012337.002377.002320.002362.0070500165886500
2017-04-282368.002368.002337.002337.003870090761700
2017-04-272338.002379.002325.002350.0079900187496400
2017-04-262377.002377.002324.002335.0045700107063700
2017-04-252320.002383.002311.002380.00101500239381200
2017-04-242258.002339.002253.002310.0097400224793100
2017-04-212212.002236.002209.002230.003730082926700
2017-04-202203.002219.002194.002206.004490098965300
2017-04-192192.002241.002173.002211.0057900128047800
2017-04-182170.002215.002167.002202.0054200119113000
2017-04-172135.002158.002123.002154.003430073388900
2017-04-142174.002175.002126.002136.0051500110261700
2017-04-132130.002145.002113.002126.0055400117584500
2017-04-122160.002166.002127.002151.0058700126210300
2017-04-112168.002195.002164.002189.0060400131545600
2017-04-102186.002224.002147.002169.0091000196920300
2017-04-072121.002171.002100.002156.00167100356157600
2017-04-062160.002189.002150.002167.0085100184800500
2017-04-052177.002218.002177.002188.003870084944200
2017-04-042279.002289.002196.002198.0065500145793200
2017-04-032281.002314.002255.002290.0045800105167300
2017-03-312300.002319.002270.002281.0091700210740800
2017-03-302305.002315.002270.002273.003610082797700
2017-03-292346.002346.002304.002313.0055500128562600
2017-03-282301.002341.002300.002339.0044700104073200
2017-03-272290.002310.002284.002289.0056100128606400
2017-03-242304.002315.002293.002298.003330076720400
2017-03-232324.002347.002311.002318.003190073960100
2017-03-222351.002356.002315.002342.0052200122188200
2017-03-212426.002431.002368.002388.0063100151028400
2017-03-172350.002378.002348.002378.0055300130784100
2017-03-162327.002374.002317.002356.0050700119316200
2017-03-152402.002402.002340.002351.003350079026000
2017-03-142400.002420.002394.002403.003970095576900
2017-03-132434.002464.002403.002413.0047100114304600
2017-03-102450.002479.002428.002433.0097600238816000
2017-03-092408.002426.002399.002412.003450083206100
2017-03-082378.002447.002378.002409.0094200227126700
2017-03-072314.002378.002314.002371.0056100132495200
2017-03-062280.002316.002280.002310.003510080741100
2017-03-032312.002358.002297.002323.0047600110977900
2017-03-022343.002343.002287.002306.0068900159139900
2017-03-012369.002370.002300.002349.0090700210952500
2017-02-282335.002427.002330.002373.00177300422152600
2017-02-272303.002337.002280.002316.00105000242612700
2017-02-242220.002295.002207.002294.00126900285938400
2017-02-232105.002173.002105.002173.0047200101720300
2017-02-222085.002097.002066.002088.003900081253900
2017-02-212073.002084.002062.002081.002580053514300
2017-02-202057.002100.002012.002083.0051400105934000
2017-02-172075.002075.002041.002044.002380048728200
2017-02-162070.002080.002057.002069.001260026068800
2017-02-152079.002084.002057.002071.003180065829500
2017-02-142063.002080.002041.002051.003680075696000
2017-02-132077.002077.002045.002063.002980061474300
2017-02-102019.002076.002017.002068.003790077840800
2017-02-092010.002017.001998.002003.003570071732700
2017-02-082034.002034.002002.002014.003870077957400
2017-02-072009.002028.001980.002018.003430068871700
2017-02-062016.002022.001985.002002.0059200118642800
2017-02-032069.002069.002011.002016.0051100104071800
2017-02-022172.002172.002040.002042.004740098972800
2017-02-012132.002193.002077.002186.0066100140969100
2017-01-312168.002185.002137.002167.0055400119847700
2017-01-302149.002232.002148.002216.0055600121569000
2017-01-272113.002137.002082.002120.003490073748900
2017-01-262115.002121.002096.002113.001840038879900
2017-01-252108.002114.002074.002090.001740036438200
2017-01-242070.002114.002070.002096.002050042820600
2017-01-232119.002119.002072.002089.002910060938700
2017-01-202124.002144.002094.002135.002510053269200
2017-01-192090.002129.002081.002123.004190088478500
2017-01-182080.002096.002061.002087.004100085257300
2017-01-172126.002135.002080.002080.002280047899400
2017-01-162158.002169.002090.002133.002270048574700
2017-01-132172.002185.002155.002174.002060044724700
2017-01-122200.002220.002168.002197.002510055016600
2017-01-112216.002216.002188.002207.002600057245200
2017-01-102236.002240.002195.002215.003780083795600
2017-01-062216.002237.002179.002236.003030067255500
2017-01-052226.002233.002193.002230.002210049096100
2017-01-042185.002233.002180.002226.0052700116733400
2016-12-302157.002191.002136.002172.003810082587200
2016-12-292152.002158.002125.002158.003320071242300
2016-12-282131.002188.002118.002177.003400073518100
2016-12-272109.002130.002101.002118.002840060096000
2016-12-262139.002142.002106.002107.003560075589300
2016-12-222159.002175.002140.002168.002940063508000
2016-12-212156.002184.002144.002160.0072000155825500
2016-12-202110.002130.002095.002130.003370071391100
2016-12-192150.002154.002081.002096.0050800107057000
2016-12-162188.002188.002144.002160.003090066824300
2016-12-152153.002183.002131.002174.004110089106300
2016-12-142172.002172.002120.002158.003540075868500
2016-12-132129.002178.002106.002172.004320093235400
2016-12-122139.002169.002082.002128.0062900133678800
2016-12-092133.002145.002109.002131.0060600128848100
2016-12-082085.002122.002083.002122.003140066010800
2016-12-072087.002091.002056.002075.0053200110193600
2016-12-062071.002086.002046.002080.0058900122152700
2016-12-052054.002072.002030.002070.0056900117069600
2016-12-022067.002089.002050.002069.0057700119396200
2016-12-012050.002073.002024.002067.00102400210405900
2016-11-302000.002053.001996.002052.0079300161423000
2016-11-291993.002005.001940.001998.0074200146861500
2016-11-282018.002026.001995.002011.0050600101670400
2016-11-251995.002022.001985.002009.003700074288200
2016-11-242013.002013.001985.001996.002570051356100
2016-11-221990.002014.001971.002005.0054600109111700
2016-11-211990.002016.001976.002009.0057900115906800
2016-11-181900.001952.001894.001948.0065900127578600
2016-11-171870.001897.001864.001894.005190097891300
2016-11-161840.001879.001826.001878.0084100156404000
2016-11-151890.001890.001821.001838.0068300125661300
2016-11-141910.001912.001864.001877.0071000133730500
2016-11-111835.001893.001835.001844.0062900116613600
2016-11-101851.001880.001826.001843.0082600152707400
2016-11-091879.001889.001768.001785.0075000136246700
2016-11-081909.001909.001875.001887.003630068460100
2016-11-071920.001937.001898.001907.0054800104836300
2016-11-041913.001915.001879.001905.004610087505700
2016-11-021915.001941.001913.001938.004090078980900
2016-11-011944.001948.001926.001948.005020097242600
2016-10-311970.001983.001950.001957.00108800213856100
2016-10-281970.001986.001930.001964.00256300501747700
2016-10-271990.002000.001965.001999.004450088576100
2016-10-261950.001989.001949.001989.0063200124863000
2016-10-251966.001966.001944.001957.004210082361000
2016-10-241956.001969.001947.001966.004510088442100
2016-10-211942.001966.001924.001956.004920096226800
2016-10-201949.001955.001921.001944.004600089348000
2016-10-191875.001944.001875.001938.0060200115269400

   ※ 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