[9399 東証2部外国] 新華ホールディングス・リミテッド 日足 時系列データ

[9399 東証2部外国] 新華ホールディングス・リミテッド (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-26204.00204.00200.00202.007114514341903
2017-07-25207.00207.00203.00204.00235314823802
2017-07-24207.00209.00204.00207.00431718893507
2017-07-21208.00210.00207.00209.00184533840237
2017-07-20210.00211.00206.00208.008466617557539
2017-07-19210.00212.00209.00211.005321511208304
2017-07-18214.00214.00210.00210.00333107031868
2017-07-14212.00214.00210.00213.005584411805063
2017-07-13214.00214.00208.00212.005396911366175
2017-07-12215.00215.00212.00214.00405898684927
2017-07-11211.00214.00210.00213.00281415953405
2017-07-10212.00214.00211.00211.00367917808071
2017-07-07212.00214.00210.00212.00459639719704
2017-07-06210.00214.00210.00212.006214713129822
2017-07-05213.00214.00210.00212.005446611527309
2017-07-04215.00215.00210.00212.007563216069169
2017-07-03214.00215.00213.00215.00408528749132
2017-06-30216.00220.00213.00215.009310319986827
2017-06-29214.00222.00213.00218.0011545924983741
2017-06-28213.00215.00212.00214.005726812236302
2017-06-27213.00216.00212.00214.005461711664356
2017-06-26214.00217.00213.00216.004837410404497
2017-06-23216.00218.00214.00216.0010809223283265
2017-06-22220.00220.00215.00218.009708321069022
2017-06-21219.00221.00218.00220.005290311590383
2017-06-20225.00226.00219.00221.0012575227871360
2017-06-19226.00227.00217.00222.0012687028182640
2017-06-16222.00232.00221.00226.0013215629894629
2017-06-15224.00226.00221.00223.009785421848955
2017-06-14223.00226.00222.00226.006283114071955
2017-06-13225.00227.00224.00226.00415769376378
2017-06-12228.00228.00221.00227.007189516185180
2017-06-09227.00231.00227.00228.006000413720685
2017-06-08227.00231.00226.00227.007062216058267
2017-06-07232.00233.00227.00228.008695619886398
2017-06-06232.00235.00229.00233.006738015607719
2017-06-05229.00235.00228.00233.008171818900268
2017-06-02230.00230.00226.00229.009703422159034
2017-06-01229.00230.00226.00230.008757319960474
2017-05-31234.00235.00228.00230.0018070241680997
2017-05-30245.00249.00234.00236.0015724437668540
2017-05-29252.00257.00245.00248.0012861832221005
2017-05-26252.00259.00245.00257.0023347858825021
2017-05-25240.00265.00230.00251.00748403186704580
2017-05-24250.00266.00228.00233.00483850118636920
2017-05-23230.00249.00230.00244.0036964589195139
2017-05-22223.00235.00222.00230.0016895938859286
2017-05-19217.00227.00217.00222.0013837630802585
2017-05-18218.00219.00214.00218.008069017505032
2017-05-17224.00224.00220.00221.006211513744081
2017-05-16224.00225.00223.00225.004712210544193
2017-05-15224.00227.00222.00225.004921111043462
2017-05-12228.00233.00222.00227.0016585237887735
2017-05-11219.00239.00219.00226.0025986459732915
2017-05-10224.00225.00218.00220.008274718315415
2017-05-09228.00228.00224.00225.008917720129643
2017-05-08230.00231.00227.00229.004872411150227
2017-05-02228.00231.00225.00228.007240216459867
2017-05-01226.00233.00226.00229.004523110343858
2017-04-28230.00231.00227.00230.006037713837799
2017-04-27228.00232.00227.00229.005597812822272
2017-04-26228.00233.00227.00229.0010262023547337
2017-04-25234.00234.00224.00229.008920620264737
2017-04-24232.00248.00226.00232.0013337631291448
2017-04-21272.00278.00240.00240.00658740174104362
2017-04-20213.00268.00212.00264.00793378195570761
2017-04-19209.00219.00206.00215.0013958929713849
2017-04-18211.00215.00208.00212.005325111248542
2017-04-17214.00215.00206.00210.009613320079602
2017-04-14211.00219.00209.00210.007915916864547
2017-04-13206.00218.00205.00214.009829520606824
2017-04-12217.00219.00207.00207.0015521432803971
2017-04-11221.00223.00215.00220.008161317852455
2017-04-10224.00233.00221.00222.0013475730342750
2017-04-07210.00243.00210.00216.0028714565165176
2017-04-06223.00223.00206.00214.0013515128711176
2017-04-05230.00230.00221.00224.007010315788014
2017-04-04231.00235.00225.00230.0013240030443650
2017-04-03240.00243.00235.00236.008703120725068
2017-03-31243.00249.00239.00241.0011400527513807
2017-03-30243.00252.00238.00242.0023328656748242
2017-03-29241.00248.00239.00241.009093422012274
2017-03-28244.00249.00240.00243.0011289427471614
2017-03-27246.00253.00240.00242.0013379732940189
2017-03-24253.00268.00233.00246.00457431114941516
2017-03-23230.00260.00230.00252.00445692111070308
2017-03-22235.00237.00230.00232.0013038830323453
2017-03-21240.00247.00235.00237.0011387727061688
2017-03-17250.00251.00235.00243.0021802752638815
2017-03-16260.00261.00249.00252.0023461859349280
2017-03-15250.00269.00239.00259.00933809240239990
2017-03-14250.00262.00239.00242.00525165129205442
2017-03-13260.00280.00253.00258.00422482111924121
2017-03-10278.00280.00251.00268.00878104231590178
2017-03-09239.00296.00238.00246.002114323566962851
2017-03-08263.00273.00230.00236.001236716317858954
2017-03-07310.00328.00269.00271.002240403665087725
2017-03-06273.00329.00272.00328.002760053831750577
2017-03-03208.00254.00208.00250.002604789603442942
2017-03-02188.00209.00182.00203.00902620180475002
2017-03-01179.00188.00179.00188.0018344233696799
2017-02-28179.00180.00175.00178.007273312885338
2017-02-27182.00183.00177.00177.0010713019165582
2017-02-24180.00185.00179.00182.008746715965167
2017-02-23176.00184.00175.00182.0018443032998514
2017-02-22186.00187.00175.00178.0023407742278965
2017-02-21174.00200.00172.00183.00877548165324571
2017-02-20177.00179.00166.00170.0048214782827198
2017-02-17186.00188.00182.00182.0017694032620330
2017-02-16194.00194.00185.00189.0021454640518041
2017-02-15193.00198.00192.00194.0015579230226122
2017-02-14198.00204.00193.00198.0021725743000133
2017-02-13210.00212.00195.00204.0033576468570517
2017-02-10208.00220.00207.00208.0041813088559317
2017-02-09209.00214.00208.00210.0015146931850706
2017-02-08204.00210.00204.00209.0010721922192733
2017-02-07206.00208.00204.00206.0011663423979108
2017-02-06212.00215.00207.00209.0013424328033920
2017-02-03206.00225.00205.00210.00485020104566195
2017-02-02207.00209.00205.00208.0014306629556863
2017-02-01206.00210.00205.00206.009794520223868
2017-01-31207.00209.00204.00206.0011117522876882
2017-01-30206.00210.00204.00206.0015069431100879
2017-01-27213.00214.00208.00210.0015310532224236
2017-01-26211.00216.00207.00215.0026180655032167
2017-01-25211.00220.00206.00207.0027334357443556
2017-01-24221.00224.00208.00213.0024992653449459
2017-01-23210.00234.00201.00219.00886540196467735
2017-01-20204.00208.00200.00204.0026050652867641
2017-01-19220.00221.00208.00208.0032691169637166
2017-01-18233.00242.00216.00216.00664673149620881
2017-01-17206.00250.00199.00228.001347560309476463
2017-01-16232.00233.00210.00211.00585015127920209
2017-01-13242.00249.00231.00234.00492972117516265
2017-01-12239.00265.00226.00248.001020848248158259
2017-01-11291.00308.00242.00247.001920250517665657
2017-01-10295.00348.00262.00286.0034021031051478589
2017-01-06252.00294.00238.00294.0046626881268069612
2017-01-05214.00214.00214.00214.0015813133840034
2017-01-04163.00166.00158.00164.0057706793232958
2016-12-30172.00173.00161.00166.0053320088642143
2016-12-29183.00183.00169.00173.00923981160130963
2016-12-28173.00187.00165.00184.001045975181301076
2016-12-27183.00188.00163.00170.001660247289977901
2016-12-26240.00248.00178.00179.002218233454146244
2016-12-22232.00263.00211.00232.003027897711860545
2016-12-21280.00320.00240.00240.002892310765113520
2016-12-20375.00450.00320.00320.002463859908317941
2016-12-19488.00490.00330.00399.002147401959580887
2016-12-16370.00410.00369.00410.002044985795202011
2016-12-15288.00360.00250.00330.002887350927601153
2016-12-14274.00280.00244.00280.001945803513780621
2016-12-13157.00210.00156.00210.001703698329048278
2016-12-12242.00244.00145.00165.002201101454597501
2016-12-09174.00194.00163.00194.001642263303702161
2016-12-08130.00157.00128.00144.001214938172243849
2016-12-0790.00118.0088.00118.001407441153417742
2016-12-0687.0090.0080.0088.0038503832443416
2016-12-0581.0089.0074.0087.0064788352470940
2016-12-0266.0092.0064.0074.0088804268830178
2016-12-0163.0067.0062.0066.001519439790728
2016-11-3060.0063.0058.0062.00903385488455
2016-11-2959.0060.0057.0060.00784744589059
2016-11-2855.0064.0054.0060.0042792025885767
2016-11-2554.0058.0054.0055.00667853705441
2016-11-2455.0055.0054.0054.0010920595378
2016-11-2255.0055.0053.0055.00376262041689
2016-11-2157.0057.0055.0056.00542903014502
2016-11-1853.0059.0053.0057.00853174744914
2016-11-1753.0054.0052.0053.00659053493288
2016-11-1654.0056.0053.0054.00661733603450
2016-11-1555.0056.0053.0055.00507652760692
2016-11-1453.0061.0052.0057.0023115113436761
2016-11-1153.0055.0052.0053.001599648524504
2016-11-1055.0056.0049.0049.001429297496732
2016-11-0957.0057.0051.0054.001856539795400
2016-11-0858.0058.0055.0057.00792674481547
2016-11-0758.0060.0056.0058.00695304002893
2016-11-0461.0065.0058.0061.00661644032225
2016-11-0259.0063.0057.0061.00760584591140
2016-11-0164.0064.0059.0060.00940825748026
2016-10-3166.0066.0063.0064.00286691828568
2016-10-2864.0067.0063.0067.00408362670077
2016-10-2765.0067.0063.0066.001103087125236
2016-10-2668.0069.0065.0065.00619114152522
2016-10-2568.0069.0067.0068.00653174398882
2016-10-2469.0069.0067.0068.00224011524660
2016-10-2170.0071.0068.0069.00780895388626
2016-10-2071.0071.0068.0070.0016100611234182
2016-10-1972.0073.0072.0073.008302605593
2016-10-1872.0073.0071.0073.008323598866
2016-10-1771.0073.0071.0072.00675384840678
2016-10-1470.0071.0070.0071.008829618228
2016-10-1372.0072.0070.0070.00185421314789
2016-10-1271.0072.0070.0071.00347862469416
2016-10-1172.0072.0070.0071.004960352232
2016-10-0770.0071.0069.0071.00211951484968
2016-10-0669.0070.0069.0070.00237831650464
2016-10-0571.0072.0069.0070.00614174293904
2016-10-0472.0073.0071.0071.00323812308197
2016-10-0374.0074.0071.0071.00265231908427
2016-09-3073.0074.0072.0073.00795575741044
2016-09-2973.0074.0072.0074.00329992408219
2016-09-2874.0076.0072.0073.00472273485317
2016-09-2775.0075.0074.0074.00137561020094
2016-09-2674.0075.0073.0074.00229641709750
2016-09-2375.0076.0074.0074.00247121834062
2016-09-2175.0077.0074.0074.00140621056572
2016-09-2075.0075.0074.0074.002655197391
2016-09-1675.0075.0074.0074.0010334771767
2016-09-1578.0078.0075.0075.00249581893742
2016-09-1477.0080.0077.0077.00247771939682
2016-09-1378.0079.0077.0078.005117398128
2016-09-1279.0079.0077.0078.003182247016
2016-09-0978.0079.0078.0079.0091171415
2016-09-0879.0079.0077.0079.002384185280
2016-09-0777.0079.0076.0079.007097550589
2016-09-0678.0079.0077.0077.009979772341
2016-09-0580.0080.0076.0078.00176681374632
2016-09-0280.0080.0079.0080.008177650522
2016-09-0179.0081.0079.0079.006116487326
2016-08-3178.0080.0078.0079.009198726023
2016-08-3078.0079.0076.0078.005470423834
2016-08-2977.0078.0076.0078.006080468462
2016-08-2676.0078.0075.0076.00207661577408
2016-08-2577.0078.0075.0076.0011931904267
2016-08-2480.0081.0072.0077.00964547299723
2016-08-2380.0082.0079.0080.008109654414
2016-08-2279.0080.0078.0079.005281416619
2016-08-1978.0080.0078.0078.005930468123
2016-08-1880.0081.0078.0079.00205541618225
2016-08-1784.0085.0078.0081.00396513185075
2016-08-1686.0087.0084.0086.0011309956057
2016-08-1589.0090.0084.0087.00314442746331
2016-08-1284.0086.0082.0085.00144911218153
2016-08-1077.0091.0077.0088.001033018726773
2016-08-0978.0080.0077.0078.00201751575465
2016-08-0880.0081.0078.0079.00338472694731
2016-08-0576.0078.0076.0077.0010094775836
2016-08-0477.0077.0076.0077.004027306323
2016-08-0376.0077.0075.0077.003231245597
2016-08-0275.0078.0075.0076.00143731098897
2016-08-0175.0077.0075.0076.00154621171616
2016-07-2976.0077.0075.0075.00407733068491
2016-07-2877.0079.0076.0076.00203401561261
2016-07-2776.0077.0075.0077.009900752944
2016-07-2675.0077.0075.0075.00226901712754
2016-07-2575.0076.0075.0075.00158471191943
2016-07-2276.0077.0075.0076.00242531836224
2016-07-2177.0078.0076.0076.009560731679

   ※ 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