[3593 東証1部] ホギメディカル 日足 時系列データ

[3593 東証1部] ホギメディカル (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-206880.006880.006740.006770.0024500165910000
2017-02-176850.006920.006820.006890.0048000330600000
2017-02-166830.006910.006820.006900.0067600465050000
2017-02-156720.006800.006720.006760.0037100251021000
2017-02-146720.006720.006660.006670.0052800353130000
2017-02-136700.006710.006630.006660.0036300241933000
2017-02-106690.006690.006630.006660.0036700244229000
2017-02-096690.006690.006580.006600.0046000304125000
2017-02-086610.006730.006610.006690.0042100281392000
2017-02-076680.006720.006640.006640.0049900332627000
2017-02-066800.006820.006710.006750.0062800424067000
2017-02-036740.006820.006740.006800.0055800379110000
2017-02-027030.007030.006730.006790.00111300763588000
2017-02-016930.007070.006920.007050.0064900455541000
2017-01-316880.006900.006800.006900.0029600203437000
2017-01-306830.006880.006800.006840.0032600223274000
2017-01-276820.006870.006780.006810.0038300260914000
2017-01-266860.006880.006820.006870.0027500188706000
2017-01-256940.006940.006840.006860.0031700217635000
2017-01-246890.006890.006800.006870.0039000267314000
2017-01-236830.006830.006720.006790.0037600255227000
2017-01-206740.006870.006680.006830.0068300464100000
2017-01-196770.006800.006690.006700.0076900516882000
2017-01-186710.006840.006610.006720.00144300967966000
2017-01-177140.007160.006860.006890.001682001170041000
2017-01-167220.007420.007220.007360.0032800241189000
2017-01-137160.007330.007140.007310.0056400409477000
2017-01-127430.007430.007260.007310.0049300359979000
2017-01-117430.007480.007350.007470.0044600331105000
2017-01-107390.007550.007360.007410.0073200544628000
2017-01-067350.007410.007340.007390.0034800256495000
2017-01-057190.007370.007180.007350.0063700465828000
2017-01-047140.007210.007090.007160.0065100466233000
2016-12-307100.007250.007100.007210.0035000251654000
2016-12-297060.007130.007050.007100.0020000141782000
2016-12-287140.007140.007060.007120.0023800169181000
2016-12-277050.007160.007040.007080.0031300222148000
2016-12-266980.007040.006970.007030.0024500171939000
2016-12-227000.007000.006930.006980.0021000146224000
2016-12-216940.007070.006940.007010.0032100225469000
2016-12-207020.007110.007010.007090.0021400151394000
2016-12-197030.007050.006960.007000.0027800194530000
2016-12-167010.007050.007000.007030.0029100204555000
2016-12-156870.006940.006860.006910.0035700246697000
2016-12-146760.006910.006760.006870.0042100289258000
2016-12-136760.006800.006740.006800.0050600343057000
2016-12-126750.006760.006650.006760.0038400257833000
2016-12-096610.006680.006600.006670.0040600269572000
2016-12-086690.006690.006560.006610.0025000165012000
2016-12-076670.006670.006580.006650.0035200233254000
2016-12-066690.006690.006570.006580.0033500220914000
2016-12-056630.006630.006570.006600.0033100218566000
2016-12-026790.006790.006610.006630.0045300301284000
2016-12-016810.006830.006710.006760.0037400252682000
2016-11-306750.006750.006690.006720.0044400298177000
2016-11-296810.006820.006660.006710.0040100269085000
2016-11-286630.006770.006610.006740.0042400284750000
2016-11-256660.006660.006580.006620.0057700381341000
2016-11-246680.006690.006580.006650.0043800290346000
2016-11-226680.006680.006610.006680.0036900245492000
2016-11-216720.006740.006630.006650.0028000186956000
2016-11-186620.006690.006580.006660.0027600183663000
2016-11-176600.006600.006550.006550.0030300198932000
2016-11-166540.006620.006500.006610.0040300264879000
2016-11-156560.006560.006450.006480.0035800232045000
2016-11-146560.006570.006480.006520.0040600264567000
2016-11-116670.006730.006450.006470.0059200386117000
2016-11-106630.006730.006610.006670.0051000339819000
2016-11-096680.006780.006480.006510.0062000409744000
2016-11-086850.006850.006760.006780.0016000108634000
2016-11-076770.006840.006750.006810.0021500146229000
2016-11-046670.006760.006620.006730.0044700299572000
2016-11-026900.006900.006740.006780.0038600262289000
2016-11-016870.007000.006840.006950.0038200265309000
2016-10-316830.006970.006830.006920.0029400203555000
2016-10-286910.006910.006830.006890.0070000481290000
2016-10-276870.006920.006820.006890.0045400311800000
2016-10-266770.006930.006740.006860.0059100406034000
2016-10-256750.006850.006750.006780.0037200252459000
2016-10-246740.006810.006730.006740.0033500226408000
2016-10-216860.006860.006750.006760.0032700221453000
2016-10-206860.006930.006780.006840.0072600496885000
2016-10-196910.006940.006650.006760.0065600443114000
2016-10-186940.007080.006940.006990.0074800524256000
2016-10-176620.006870.006620.006840.0063500429632000
2016-10-146770.006900.006460.006640.002100001403333000
2016-10-137090.007160.007070.007120.0041400294277000
2016-10-127020.007160.006970.007090.0026800190390000
2016-10-117020.007100.007010.007060.0039500278662000
2016-10-077080.007130.006990.007040.0032200226420000
2016-10-067050.007100.007050.007080.0032900232563000
2016-10-057070.007110.007060.007100.0028300200635000
2016-10-047170.007220.007050.007070.0045800324852000
2016-10-037110.007200.007100.007170.0058000414606000
2016-09-307090.007200.007000.007070.0030000212650000
2016-09-297200.007200.007080.007110.0026500188467000
2016-09-287150.007300.007050.007130.0053200377694000
2016-09-277050.007220.007000.007210.0063100450047000
2016-09-267200.007260.007120.007160.0049100351346000
2016-09-237290.007350.007200.007310.0099100722650000
2016-09-217210.007270.007150.007240.0068600494914000
2016-09-207200.007230.007130.007210.0054000388711000
2016-09-167140.007190.007130.007190.0027300195617000
2016-09-157120.007160.007100.007140.0031400223788000
2016-09-147120.007130.007070.007120.0041700296280000
2016-09-137100.007170.007060.007130.0026400188051000
2016-09-127060.007160.007000.007030.0028500200816000
2016-09-097100.007230.007040.007210.0079700570691000
2016-09-086910.007090.006910.007080.0044400313080000
2016-09-076790.006900.006690.006900.0046700320886000
2016-09-066660.006890.006660.006880.0034600235782000
2016-09-056790.006810.006620.006660.0055900372943000
2016-09-027030.007030.006850.006870.0028900199998000
2016-09-017020.007040.006980.007030.0023900167583000
2016-08-316900.007050.006830.007030.0049900348634000
2016-08-306890.006920.006830.006850.0027200186689000
2016-08-296970.006970.006780.006840.0030600209251000
2016-08-266810.006910.006810.006840.0073700505216000
2016-08-256620.006750.006600.006710.0036600245185000
2016-08-246810.006840.006680.006720.0032300217477000
2016-08-236800.006910.006740.006810.0051800352986000
2016-08-226630.007000.006600.006930.0096300662200000
2016-08-196550.006660.006540.006600.0062400411466000
2016-08-186580.006740.006530.006610.0084400560937000
2016-08-176510.006660.006510.006630.0058800388566000
2016-08-166610.006660.006510.006610.0032500214605000
2016-08-156650.006720.006600.006610.001130074905000
2016-08-126580.006650.006540.006650.0017800117862000
2016-08-106560.006590.006510.006540.0032800214946000
2016-08-096420.006560.006370.006510.0043600282944000
2016-08-086620.006640.006330.006400.0074700481683000
2016-08-056630.006840.006610.006670.00119800802426000
2016-08-046470.006640.006470.006620.0084900558362000
2016-08-036440.006510.006390.006490.0073000472162000
2016-08-026300.006480.006150.006440.00139500880192000
2016-08-016700.006830.006640.006780.001504001013619000
2016-07-296600.006620.006490.006610.0044300291046000
2016-07-286620.006670.006470.006570.00102000665830000
2016-07-276940.007040.006590.006630.00123900829921000
2016-07-266900.007070.006870.007000.0088800618662000
2016-07-257070.007170.006810.006910.001788001239236000
2016-07-227320.007370.007220.007330.0050600369232000
2016-07-217570.007610.007190.007290.0079100579912000
2016-07-207560.007670.007490.007580.0046400351677000
2016-07-197390.007620.007320.007610.00110300828393000
2016-07-157450.007470.007160.007180.0056200408712000
2016-07-147200.007450.007170.007420.001546001121107000
2016-07-137460.007530.007170.007200.001667001210520000
2016-07-127350.007580.007270.007500.00114100853315000
2016-07-117190.007290.007180.007200.0083100600723000
2016-07-087220.007280.007060.007060.0079800569366000
2016-07-077300.007310.007120.007160.0048300347085000
2016-07-067260.007280.007120.007260.0082100592417000
2016-07-057400.007410.007210.007300.0061300448031000
2016-07-047370.007450.007300.007420.0038000281122000
2016-07-017210.007350.007150.007290.0090000653459000
2016-06-307230.007230.007120.007130.0041300296418000
2016-06-297310.007350.007160.007190.0069900505000000
2016-06-286910.007440.006900.007380.001463001065923000
2016-06-276690.007070.006650.006940.0090900627686000
2016-06-246800.006800.006410.006490.0062800411877000
2016-06-236670.006780.006670.006750.0043500292861000
2016-06-226860.006880.006660.006700.0089300600404000
2016-06-216760.006980.006690.006960.0053700369020000
2016-06-206800.006880.006800.006820.0042100287524000
2016-06-176770.006910.006770.006780.0076700522614000
2016-06-167020.007040.006760.006760.0040300276228000
2016-06-156880.007130.006880.007070.0077900548031000
2016-06-146880.006950.006820.006930.0053400367387000
2016-06-136840.006860.006780.006780.0021300145052000
2016-06-107000.007040.006850.006900.0043800304530000
2016-06-096900.006960.006870.006910.0022700156945000
2016-06-086950.006960.006880.006940.0043600301415000
2016-06-076920.006920.006820.006860.0020200138774000
2016-06-066840.006900.006810.006890.0019800135827000
2016-06-036780.006900.006720.006870.0065200445088000
2016-06-027010.007010.006810.006830.0061700425738000
2016-06-016860.007070.006830.007030.0089200620596000
2016-05-316840.006880.006790.006880.0038800266100000
2016-05-306640.006850.006640.006830.0049000330489000
2016-05-276690.006700.006610.006620.0028500189287000
2016-05-266600.006700.006570.006670.0052300347504000
2016-05-256500.006720.006500.006530.0078000512226000
2016-05-246400.006460.006390.006450.0039100251494000
2016-05-236380.006440.006330.006410.0028000179044000
2016-05-206430.006460.006350.006430.0019900127873000
2016-05-196400.006430.006370.006400.0032400207214000
2016-05-186380.006390.006270.006340.0026300166296000
2016-05-176400.006400.006310.006380.0025100159696000
2016-05-166430.006460.006290.006300.0036500232971000
2016-05-136460.006500.006410.006460.0052700340194000
2016-05-126370.006460.006330.006440.0062800402767000
2016-05-116260.006430.006260.006370.0076500486444000
2016-05-106190.006250.006160.006240.0059400369157000
2016-05-096140.006170.006100.006150.0030600188192000
2016-05-066080.006160.006040.006140.0066300404533000
2016-05-025960.006050.005960.006020.0065300391747000
2016-04-286000.006100.005940.006050.0079300478065000
2016-04-275990.006070.005940.006000.0052800316658000
2016-04-265910.005990.005890.005980.0028800171614000
2016-04-256050.006050.005940.005990.0035200210513000
2016-04-225880.006020.005880.005990.0058700350226000
2016-04-215830.005970.005820.005910.0041400244453000
2016-04-205870.005970.005780.005800.0044100257743000
2016-04-195960.005960.005840.005890.0033100195122000
2016-04-185780.005850.005750.005770.0040600234998000
2016-04-155860.005900.005790.005850.0039600232228000
2016-04-146060.006060.005800.005890.0087400515187000
2016-04-135930.006060.005650.006030.003292001916613000
2016-04-125910.005980.005850.005910.0054300321124000
2016-04-116040.006130.005940.005970.0074100444515000
2016-04-085920.006160.005890.006110.0040500245053000
2016-04-075800.006030.005800.006000.0042400252695000
2016-04-065910.005910.005810.005860.0018900110598000
2016-04-055860.005940.005810.005850.0077400454191000
2016-04-045880.005990.005860.005940.0047900283778000
2016-04-016100.006140.005940.005950.0050000300668000
2016-03-316140.006180.006030.006040.0036900225181000
2016-03-306070.006150.006070.006110.0041100251350000
2016-03-296200.006270.006070.006160.0057300353722000
2016-03-286010.006130.006010.006130.0044300269501000
2016-03-256170.006170.006040.006050.0029800181058000
2016-03-246110.006180.006110.006130.0037800232364000
2016-03-236200.006240.006140.006170.0031200193270000
2016-03-226120.006230.006120.006170.0038200234999000
2016-03-186030.006070.005940.006030.0053900324090000
2016-03-176100.006150.006000.006040.0047800289423000
2016-03-166020.006050.005940.006020.0061200367884000
2016-03-155870.005980.005860.005960.0038700230131000
2016-03-145830.005900.005790.005870.0021200124229000
2016-03-115740.005820.005710.005770.0054000310974000
2016-03-105700.005820.005700.005790.0042000242366000
2016-03-095560.005630.005480.005600.0043400241548000
2016-03-085540.005580.005490.005570.0040800226188000
2016-03-075530.005540.005460.005480.0020300111433000
2016-03-045490.005540.005440.005530.0043900241171000
2016-03-035600.005600.005430.005490.0042200231947000
2016-03-025590.005640.005490.005500.0037200205941000
2016-03-015520.005520.005410.005490.0040000218784000
2016-02-295620.005670.005480.005480.0042300233615000
2016-02-265560.005680.005560.005610.0040700229269000
2016-02-255480.005610.005480.005560.0027500153034000
2016-02-245410.005500.005380.005440.0031800173371000
2016-02-235620.005650.005450.005450.0023900131384000
2016-02-225500.005580.005470.005540.0040800226246000
2016-02-195570.005600.005450.005510.0035100193628000
2016-02-185520.005650.005520.005570.0055900313227000
2016-02-175720.005720.005420.005520.0066400367737000
2016-02-165500.005820.005500.005750.0075100429263000
2016-02-155520.005620.005490.005510.0074900415695000

   ※ 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