[9056 東証2部] ヒューテックノオリン 日足 時系列データ

[9056 東証2部] ヒューテックノオリン (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-09-25983.00983.00959.00970.0078007561600
2015-09-24957.00960.00957.00960.0076007278700
2015-09-18969.00969.00945.00958.0030002878400
2015-09-17931.00955.00931.00955.00900844000
2015-09-16937.00937.00926.00929.0050004668300
2015-09-15935.00935.00930.00932.0013001211200
2015-09-14941.00942.00927.00935.0043004028600
2015-09-11946.00946.00940.00943.0036003394500
2015-09-10961.00961.00941.00946.0053005030600
2015-09-09944.00974.00944.00960.001000962100
2015-09-08955.00960.00942.00943.0031002945400
2015-09-07974.00974.00926.00941.0027002539900
2015-09-041000.001000.00966.00974.0026002557300
2015-09-031000.001002.00997.00997.0020001999900
2015-09-021000.001017.001000.001008.00900904700
2015-09-0100
2015-08-31994.001000.00994.001000.00500498600
2015-08-281000.001000.00990.00995.0033003289900
2015-08-271016.001016.001000.001015.0042004245900
2015-08-261004.001004.00985.00991.0036003604000
2015-08-25957.00991.00925.00991.0069006559500
2015-08-241000.001000.00957.00957.001150011355700
2015-08-21995.001002.00995.00995.0035003487800
2015-08-201017.001020.001002.001002.0058005867300
2015-08-191030.001030.001020.001020.0011001126100
2015-08-181029.001030.001028.001030.0018001853400
2015-08-171035.001035.001017.001019.0024002450300
2015-08-141020.001020.001005.001005.0034003438000
2015-08-131012.001020.001000.001020.0040004035900
2015-08-121027.001028.00985.001020.001050010515600
2015-08-111023.001039.001017.001026.001810018636700
2015-08-101024.001028.00990.001014.001650016625500
2015-08-071048.001055.001017.001019.001110011432100
2015-08-061052.001052.001048.001048.00700735200
2015-08-051050.001052.001044.001052.0026002725600
2015-08-0400
2015-08-031051.001066.001046.001066.0046004838400
2015-07-311049.001060.001047.001054.0054005676100
2015-07-301060.001060.001047.001058.0011001156200
2015-07-291106.001106.001054.001058.0040004323800
2015-07-281080.001099.001080.001099.0018001954000
2015-07-271100.001100.001076.001076.0044004794900
2015-07-241110.001110.001100.001109.001080011977200
2015-07-231105.001105.001051.001104.0057006174400
2015-07-221102.001102.001100.001102.0013001431800
2015-07-211100.001103.001092.001092.0027002968400
2015-07-171100.001100.001097.001100.0015001649700
2015-07-161109.001109.001090.001099.0018001977200
2015-07-151100.001100.001056.001092.0044004746900
2015-07-141111.001111.001080.001108.0050005536800
2015-07-131076.001080.001055.001080.0047005043800
2015-07-101064.001064.001050.001051.0032003395800
2015-07-091052.001055.001030.001055.0041004278000
2015-07-081073.001073.001061.001061.0016001704500
2015-07-071068.001068.001068.001068.00200213600
2015-07-061060.001065.001060.001062.00900954700
2015-07-031060.001070.001060.001070.0012001275100
2015-07-021068.001079.001068.001069.0010001071100
2015-07-011067.001068.001067.001068.00900961000
2015-06-301060.001060.001060.001060.00500530000
2015-06-291080.001080.001060.001075.0047005043500
2015-06-261080.001090.001080.001080.0030003243800
2015-06-251082.001082.001078.001080.0034003674100
2015-06-241080.001085.001075.001077.0079008530500
2015-06-231080.001100.001077.001100.0018001954100
2015-06-221074.001081.001070.001070.0042004526400
2015-06-191065.001080.001065.001080.00900962500
2015-06-181077.001077.001066.001067.0017001822300
2015-06-171089.001089.001050.001052.0058006194700
2015-06-161070.001075.001050.001075.0040004242400
2015-06-151090.001090.001084.001084.0043004667500
2015-06-121095.001095.001090.001090.00200218500
2015-06-111100.001100.001090.001090.0035003836100
2015-06-101090.001095.001090.001090.00800872500
2015-06-091099.001099.001091.001091.0011001208100
2015-06-081099.001099.001099.001099.00100109900
2015-06-051100.001100.001100.001100.00300330000
2015-06-041100.001100.001095.001100.0016001757500
2015-06-031090.001100.001090.001100.0024002637600
2015-06-021100.001100.001100.001100.0024002640000
2015-06-011091.001100.001091.001100.0035003826600
2015-05-291110.001110.001105.001105.00200221500
2015-05-281110.001110.001105.001110.0020002218000
2015-05-271111.001111.001102.001110.0054005990200
2015-05-261108.001111.001101.001111.0075008313800
2015-05-251107.001107.001090.001106.0060006626000
2015-05-221113.001113.001100.001110.0021002330300
2015-05-211110.001110.001090.001100.0017001868000
2015-05-201107.001110.001106.001110.0028003103400
2015-05-191105.001106.001095.001105.0028003087200
2015-05-181101.001102.001101.001102.0027002974100
2015-05-151081.001101.001081.001100.0022002409300
2015-05-141100.001108.001095.001105.0018001978700
2015-05-131085.001100.001080.001100.0016001738000
2015-05-121090.001090.001082.001090.0012001305700
2015-05-111090.001092.001090.001090.00800872300
2015-05-081092.001092.001092.001092.00200218400
2015-05-071075.001101.001075.001101.0065007124900
2015-05-011090.001100.001089.001090.0016001748800
2015-04-301100.001100.001090.001095.0048005250400
2015-04-281098.001098.001087.001094.0060006549800
2015-04-271100.001100.001081.001088.0084009162300
2015-04-241099.001099.001090.001098.0051005589100
2015-04-231100.001103.001080.001100.0090009861600
2015-04-221109.001109.001090.001100.0019002092700
2015-04-211109.001109.001102.001105.0015001658900
2015-04-201104.001110.001101.001101.0011001214600
2015-04-171112.001112.001103.001110.00700773700
2015-04-161100.001110.001099.001110.0062006850900
2015-04-151103.001110.001101.001110.0053005880500
2015-04-141106.001123.001105.001112.0069007641400
2015-04-131118.001118.001105.001105.00600665600
2015-04-101123.001131.001117.001130.0034003821400
2015-04-091116.001123.001116.001123.0026002911300
2015-04-081105.001108.001100.001100.0047005173400
2015-04-071123.001123.001100.001106.0022002426500
2015-04-061104.001130.001081.001130.0076008518600
2015-04-031130.001131.001130.001130.0043004859200
2015-04-021130.001134.001122.001130.0052005872700
2015-04-011105.001128.001101.001128.0067007430200
2015-03-311111.001111.001095.001104.00900992000
2015-03-301083.001115.001075.001115.0036003930900
2015-03-271165.001165.001053.001053.0052005811300
2015-03-261171.001176.001162.001162.00890010402600
2015-03-251213.001214.001176.001190.00950011391700
2015-03-241193.001199.001185.001197.0083009905100
2015-03-231178.001190.001177.001190.0056006609400
2015-03-201174.001175.001170.001175.0028003285300
2015-03-191165.001172.001152.001172.0028003255800
2015-03-181160.001160.001151.001160.0041004750900
2015-03-171149.001161.001139.001160.0066007586500
2015-03-161115.001149.001115.001149.00890010121200
2015-03-131120.001120.001115.001115.0018002012200
2015-03-121106.001120.001089.001110.0032003554600
2015-03-111105.001120.001105.001120.0021002338300
2015-03-101113.001113.001102.001109.0024002662300
2015-03-091100.001102.001098.001098.0015001650900
2015-03-061088.001114.001087.001110.0038004199800
2015-03-051100.001100.001100.001100.0011001210000
2015-03-041100.001110.001085.001109.0028003095900
2015-03-031098.001130.001078.001110.0082009033800
2015-03-021098.001098.001081.001091.0014001525600
2015-02-271107.001107.001077.001097.0038004175200
2015-02-261083.001100.001079.001100.001070011600800
2015-02-251069.001083.001069.001083.0045004824000
2015-02-241054.001069.001054.001069.0050005282800
2015-02-231051.001068.001036.001068.0036003783200
2015-02-201043.001045.001036.001045.0041004275300
2015-02-191038.001042.001038.001040.0024002493600
2015-02-181031.001039.001031.001039.0034003516900
2015-02-171038.001038.001030.001031.0023002372000
2015-02-161035.001040.001030.001035.0026002691500
2015-02-131028.001035.001028.001035.0044004543500
2015-02-121013.001030.001013.001026.001280013074400
2015-02-101000.001000.001000.001000.00200200000
2015-02-09999.001000.00999.001000.00400399800
2015-02-061001.001012.00989.00989.0033003289700
2015-02-051000.001000.00999.001000.00900899800
2015-02-04995.00995.00995.00995.00200199000
2015-02-03991.001015.00991.001000.0013001302300
2015-02-02992.001000.00992.00994.0013001290700
2015-01-301004.001004.00997.00997.00600601300
2015-01-291006.001007.00996.00996.0026002605000
2015-01-281010.001015.001003.001015.0028002830200
2015-01-271009.001009.001004.001004.0018001815000
2015-01-261005.001008.001005.001008.0055005528200
2015-01-231004.001005.00999.001005.0029002906300
2015-01-221000.001000.00999.001000.0023002299600
2015-01-21999.001000.00999.001000.0012001199900
2015-01-20999.00999.00992.00992.00400397800
2015-01-191000.001000.00991.00991.0014001391800
2015-01-161000.001000.00995.001000.0020001999000
2015-01-15995.00995.00995.00995.00200199000
2015-01-14995.001000.00995.001000.0018001794600
2015-01-13991.00991.00990.00990.00700693100
2015-01-091003.001003.00995.00995.00400398900
2015-01-08983.001000.00983.001000.0024002393200
2015-01-07995.001000.00970.00980.0074007295000
2015-01-06995.00995.00995.00995.001000995000
2015-01-051005.001005.00995.00995.0029002900000
2014-12-30995.001004.00995.001001.0017001699600
2014-12-291006.001006.00997.001004.0029002911100
2014-12-26995.00997.00995.00997.0093009255200
2014-12-251004.001004.00965.00965.0082008015800
2014-12-241009.001009.00985.001005.001330013388800
2014-12-22989.00995.00981.00995.0054005345100
2014-12-19981.00994.00975.00990.0060005907100
2014-12-18974.00980.00973.00978.0015001462700
2014-12-17965.00973.00965.00973.00400388000
2014-12-16978.00978.00962.00962.0018001738100
2014-12-15969.00978.00965.00978.0016001547900
2014-12-12980.00980.00974.00974.0038003716800
2014-12-11974.00974.00973.00974.0054005259200
2014-12-10975.00979.00973.00979.0066006441300
2014-12-09978.00978.00970.00973.0036003498500
2014-12-08979.00979.00972.00974.0036003515000
2014-12-05978.00979.00978.00979.00200195700
2014-12-04973.00987.00969.00979.0040003890800
2014-12-03972.00975.00970.00971.0062006029000
2014-12-0200
2014-12-01977.00977.00971.00971.0027002632100
2014-11-28982.00982.00978.00978.001000978800
2014-11-27990.00990.00980.00982.0029002865000
2014-11-26990.00990.00976.00984.0054005319800
2014-11-25994.00994.00990.00990.0084008346800
2014-11-21976.00988.00974.00988.0017001667500
2014-11-20989.00989.00960.00969.001130010959200
2014-11-19985.00990.00980.00988.0049004820600
2014-11-18967.00997.00967.00994.0040003937200
2014-11-17967.00967.00959.00961.0059005678600
2014-11-14975.00990.00967.00975.0069006708200
2014-11-13985.00993.00976.00987.0025002458500
2014-11-12986.00998.00970.00986.0016001578000
2014-11-11976.00984.00976.00983.0013001277200
2014-11-10969.00976.00963.00973.0030002904800
2014-11-07980.00980.00966.00969.001050010194100
2014-11-06985.00990.00985.00990.00600591500
2014-11-05972.00980.00972.00974.0014001366500
2014-11-04977.00999.00977.00979.0059005787100
2014-10-31984.00984.00980.00980.00200196400
2014-10-30971.00984.00969.00972.0054005245600
2014-10-29997.00997.00975.00977.0074007307000
2014-10-28996.00997.00987.00993.0040003972800
2014-10-27998.00998.00983.00992.0037003673400
2014-10-24997.00999.00994.00998.001650016448700
2014-10-23993.00993.00991.00993.0015001488400
2014-10-22979.00993.00979.00990.0073007205200
2014-10-21980.00994.00962.00964.0048004671300
2014-10-20977.00977.00965.00965.00700680100
2014-10-17947.00947.00947.00947.00300284100
2014-10-16946.00946.00913.00938.0056005218800
2014-10-15939.00950.00939.00948.0065006128800
2014-10-14975.00978.00955.00969.0020001930300
2014-10-10979.00979.00970.00970.0030002926900
2014-10-09986.00989.00975.00986.001000980700
2014-10-08987.00987.00986.00986.00200197300
2014-10-07982.00997.00980.00982.0062006088300
2014-10-06998.00998.00991.00993.0017001690200
2014-10-03980.001000.00980.001000.0028002788300
2014-10-02974.00990.00974.00974.0016001562400
2014-10-01974.00990.00974.00980.001140011138800
2014-09-301000.001000.001000.001000.00100100000
2014-09-29981.001000.00981.00999.0022002184400
2014-09-26963.00988.00962.00975.0041003987500
2014-09-25999.001000.00996.001000.0037003696700
2014-09-241010.001010.001000.001009.001060010686100
2014-09-221000.001000.00999.001000.0042004199900
2014-09-19999.00999.00997.00999.00800798600
2014-09-18996.00999.00992.00992.0021002090500
2014-09-17992.00995.00992.00995.0014001390600

   ※ 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