[5902 東証1部] ホッカンホールディングス 日足 時系列データ

[5902 東証1部] ホッカンホールディングス (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29455.00456.00444.00446.006600029693000
2017-05-26464.00464.00455.00458.005900027157000
2017-05-25470.00472.00465.00465.005500025746000
2017-05-24474.00474.00466.00473.007500035376000
2017-05-23467.00473.00467.00470.005400025395000
2017-05-22463.00469.00463.00467.006300029425000
2017-05-19462.00465.00460.00463.007600035101000
2017-05-18464.00471.00461.00463.006800031553000
2017-05-17476.00476.00465.00472.0010700050077000
2017-05-16481.00481.00472.00477.009800046586000
2017-05-15480.00480.00473.00478.007600036263000
2017-05-12485.00489.00470.00480.00327000156129000
2017-05-11517.00521.00506.00512.0015000076790000
2017-05-10511.00525.00508.00523.0010500054203000
2017-05-09514.00517.00513.00515.009100046862000
2017-05-08515.00524.00514.00521.0017000087950000
2017-05-02511.00514.00505.00506.007600038576000
2017-05-01518.00518.00503.00511.008600043802000
2017-04-28505.00515.00500.00511.0014900075567000
2017-04-27510.00510.00495.00505.0011800059457000
2017-04-26519.00519.00510.00514.0011100057067000
2017-04-25509.00515.00506.00509.009000045936000
2017-04-24502.00515.00490.00512.009100045954000
2017-04-21483.00497.00483.00494.008200040168000
2017-04-20488.00489.00482.00484.0010600051462000
2017-04-19492.00494.00487.00488.007000034308000
2017-04-18490.00498.00488.00488.005900029023000
2017-04-17495.00506.00481.00486.0010200050023000
2017-04-14480.00495.00466.00493.0012800061248000
2017-04-13485.00488.00474.00479.007000033681000
2017-04-12483.00488.00469.00485.008700041550000
2017-04-11480.00486.00480.00481.005300025528000
2017-04-10472.00490.00471.00485.007700037025000
2017-04-07473.00481.00470.00470.005800027450000
2017-04-06474.00475.00455.00471.0015600072630000
2017-04-05476.00484.00473.00478.008000038326000
2017-04-04486.00488.00475.00482.0013900066988000
2017-04-03502.00502.00480.00486.0012600061654000
2017-03-31524.00530.00504.00504.0010600054415000
2017-03-30526.00530.00517.00517.006100031750000
2017-03-29525.00530.00520.00530.005000026268000
2017-03-28521.00533.00519.00532.0016400086291000
2017-03-27528.00528.00516.00518.007200037479000
2017-03-24524.00535.00524.00532.009900052569000
2017-03-23525.00530.00522.00528.002700014192000
2017-03-22525.00534.00524.00529.007200038084000
2017-03-21538.00539.00531.00535.0011000058817000
2017-03-17521.00544.00509.00544.0018000093929000
2017-03-16530.00530.00522.00526.007600039945000
2017-03-15533.00534.00521.00530.0010000052826000
2017-03-14540.00541.00529.00534.006000032014000
2017-03-13536.00543.00536.00543.005000026978000
2017-03-10541.00541.00530.00535.0013400071871000
2017-03-09529.00539.00525.00531.008500045074000
2017-03-08523.00530.00523.00528.003700019470000
2017-03-07530.00532.00522.00527.006200032689000
2017-03-06535.00536.00530.00530.004700025045000
2017-03-03534.00534.00527.00529.004600024370000
2017-03-02533.00540.00532.00538.0013800073946000
2017-03-01525.00540.00522.00533.0012800068087000
2017-02-28513.00522.00510.00517.0010100052205000
2017-02-27525.00529.00514.00515.008600044666000
2017-02-24532.00533.00525.00527.009800051823000
2017-02-23527.00539.00521.00532.0013300070630000
2017-02-22549.00549.00530.00532.007000037736000
2017-02-21541.00553.00539.00546.008300045404000
2017-02-20541.00549.00534.00545.004600025030000
2017-02-17534.00548.00534.00541.008000043397000
2017-02-16535.00541.00531.00537.007000037495000
2017-02-15550.00555.00538.00538.0012000065163000
2017-02-14546.00573.00543.00544.00293000162171000
2017-02-13500.00544.00500.00544.00219000114122000
2017-02-10481.00498.00481.00498.0017000083644000
2017-02-09479.00486.00479.00484.007000033763000
2017-02-08490.00490.00478.00485.0011400055295000
2017-02-07480.00492.00473.00489.00248000119439000
2017-02-06465.00478.00464.00475.0016300076796000
2017-02-03460.00465.00457.00460.005200023955000
2017-02-02463.00463.00447.00450.005900026771000
2017-02-01462.00462.00454.00460.006900031683000
2017-01-31468.00470.00462.00462.003200014916000
2017-01-30465.00477.00465.00470.006500030592000
2017-01-27473.00473.00467.00468.004200019779000
2017-01-26466.00472.00465.00472.006400030002000
2017-01-25466.00467.00462.00465.006000027856000
2017-01-24462.00467.00456.00467.003300015243000
2017-01-23466.00466.00459.00461.002900013422000
2017-01-20455.00466.00454.00466.005300024376000
2017-01-19453.00459.00453.00457.005400024634000
2017-01-18450.00455.00438.00453.006700029996000
2017-01-17461.00461.00453.00456.007100032323000
2017-01-16464.00464.00456.00461.008100037332000
2017-01-13467.00473.00462.00470.005200024378000
2017-01-12466.00474.00461.00464.0010300047791000
2017-01-11470.00474.00469.00469.003800017885000
2017-01-10467.00470.00461.00469.006500030313000
2017-01-06465.00467.00461.00467.005800026981000
2017-01-05474.00474.00468.00472.006200029228000
2017-01-04469.00474.00466.00474.009000042384000
2016-12-30467.00472.00459.00471.006100028410000
2016-12-29474.00474.00460.00465.0010700049778000
2016-12-28453.00474.00453.00472.009900046266000
2016-12-27457.00461.00450.00460.008800040257000
2016-12-26465.00467.00457.00458.009400043376000
2016-12-22445.00462.00441.00462.0013400060738000
2016-12-21438.00453.00438.00447.0013500060110000
2016-12-20434.00446.00434.00446.0012000052815000
2016-12-19430.00434.00428.00434.007700033251000
2016-12-16428.00435.00424.00433.008500036589000
2016-12-15427.00427.00420.00427.007500031888000
2016-12-14428.00429.00422.00429.007000029804000
2016-12-13421.00428.00413.00426.005200021896000
2016-12-12434.00434.00422.00425.007400031748000
2016-12-09423.00426.00419.00426.008700036843000
2016-12-08419.00423.00417.00422.0010000042047000
2016-12-07419.00420.00416.00417.006200025929000
2016-12-06409.00420.00409.00418.007200029931000
2016-12-05410.00415.00408.00411.004700019312000
2016-12-02410.00416.00410.00416.007200029818000
2016-12-01410.00415.00408.00411.0010400042842000
2016-11-30403.00409.00402.00407.005700023116000
2016-11-29408.00408.00400.00406.006000024279000
2016-11-28400.00408.00399.00408.003900015731000
2016-11-25405.00405.00398.00402.007400029714000
2016-11-24402.00405.00401.00405.004700018935000
2016-11-22399.00402.00396.00400.003300013189000
2016-11-21400.00403.00398.00400.004100016396000
2016-11-18399.00400.00395.00398.005600022303000
2016-11-17393.00396.00389.00394.004900019254000
2016-11-16399.00399.00388.00399.005300020901000
2016-11-15399.00401.00391.00393.005300020945000
2016-11-14393.00405.00393.00399.0013200052712000
2016-11-11397.00397.00385.00388.005300020731000
2016-11-10385.00391.00380.00391.0012600048615000
2016-11-09385.00389.00361.00362.0015800059302000
2016-11-08395.00415.00379.00379.00259000102144000
2016-11-07387.00392.00382.00384.0014100054457000
2016-11-04378.00393.00372.00392.0014500055286000
2016-11-02380.00392.00380.00385.00270000104191000
2016-11-01373.00373.00365.00371.006900025488000
2016-10-31370.00375.00368.00374.007500027853000
2016-10-28362.00370.00360.00370.0012800046913000
2016-10-27351.00362.00351.00362.0011100039755000
2016-10-26351.00353.00351.00352.003200011264000
2016-10-25354.00354.00350.00350.003700012993000
2016-10-24352.00354.00348.00354.004200014765000
2016-10-21348.00355.00348.00351.007400025900000
2016-10-20343.00352.00343.00351.005600019543000
2016-10-19346.00346.00342.00345.00230007919000
2016-10-18343.00346.00338.00346.004300014747000
2016-10-17338.00340.00335.00338.003800012832000
2016-10-14331.00335.00328.00335.005400017945000
2016-10-13334.00338.00329.00333.006500021644000
2016-10-12341.00341.00333.00334.006800022858000
2016-10-11340.00343.00340.00342.003800012972000
2016-10-07352.00352.00338.00342.005900020218000
2016-10-06352.00354.00351.00352.004300015140000
2016-10-05346.00354.00346.00352.008900031249000
2016-10-04346.00349.00346.00349.005200018059000
2016-10-03348.00349.00345.00347.00160005550000
2016-09-30355.00355.00346.00346.004400015326000
2016-09-29346.00358.00346.00357.004900017319000
2016-09-28349.00349.00346.00346.00130004515000
2016-09-27344.00350.00341.00350.007700026652000
2016-09-26353.00353.00349.00352.00210007392000
2016-09-23349.00353.00346.00353.007400025911000
2016-09-21339.00348.00339.00347.005300018251000
2016-09-20343.00346.00341.00343.004500015457000
2016-09-16340.00345.00340.00345.004500015499000
2016-09-15341.00342.00337.00337.003300011205000
2016-09-14338.00342.00338.00342.00290009881000
2016-09-13343.00343.00337.00342.00260008856000
2016-09-12337.00342.00337.00341.004500015263000
2016-09-09347.00347.00337.00337.005600019241000
2016-09-08344.00348.00342.00348.004900016909000
2016-09-07339.00344.00337.00344.005200017730000
2016-09-06341.00344.00340.00344.00220007525000
2016-09-05341.00341.00332.00340.003900013206000
2016-09-02340.00342.00339.00341.00200006796000
2016-09-01340.00342.00338.00340.00250008508000
2016-08-31334.00338.00333.00338.003400011428000
2016-08-30340.00340.00333.00337.00210007087000
2016-08-29340.00341.00337.00341.003300011222000
2016-08-26338.00338.00333.00334.003000010074000
2016-08-25339.00341.00337.00341.003200010856000
2016-08-24330.00340.00330.00338.00260008783000
2016-08-23336.00337.00332.00332.003500011675000
2016-08-22327.00336.00327.00334.007400024540000
2016-08-19322.00329.00322.00327.003800012402000
2016-08-18323.00330.00321.00321.005300017170000
2016-08-17314.00332.00314.00331.007600024786000
2016-08-16326.00327.00318.00318.004500014463000
2016-08-15331.00334.00327.00328.005600018512000
2016-08-12327.00330.00323.00328.005500017993000
2016-08-10318.00323.00318.00322.00290009309000
2016-08-09320.00325.00316.00318.005500017609000
2016-08-08319.00324.00318.00320.0012100038735000
2016-08-05297.00300.00296.00299.00240007162000
2016-08-04297.00300.00296.00299.00270008047000
2016-08-03303.00303.00297.00297.003600010782000
2016-08-02312.00312.00305.00305.00220006748000
2016-08-01314.00320.00308.00312.003400010610000
2016-07-29308.00317.00308.00317.00210006549000
2016-07-28312.00315.00308.00310.00290009014000
2016-07-27310.00317.00310.00317.00210006590000
2016-07-26311.00319.00311.00313.005400016943000
2016-07-25307.00311.00307.00310.00240007410000
2016-07-22305.00312.00305.00307.00210006441000
2016-07-21315.00316.00310.00312.003200010007000
2016-07-20314.00314.00302.00311.00320009919000
2016-07-19305.00313.00303.00313.004300013297000
2016-07-15304.00305.00300.00300.003800011484000
2016-07-14302.00309.00302.00308.004300013213000
2016-07-13302.00308.00301.00302.003500010638000
2016-07-12302.00308.00300.00301.005300016077000
2016-07-11293.00303.00293.00300.003900011686000
2016-07-08300.00300.00292.00292.004900014496000
2016-07-07298.00304.00294.00296.005000014942000
2016-07-06294.00297.00293.00297.004800014175000
2016-07-05299.00301.00297.00301.00290008686000
2016-07-04301.00306.00296.00300.00310009336000
2016-07-01305.00309.00296.00301.004300013035000
2016-06-30305.00305.00295.00299.005200015643000
2016-06-29292.00300.00292.00300.00330009822000
2016-06-28288.00303.00282.00290.0010400030396000
2016-06-27300.00303.00295.00295.006000017940000
2016-06-24312.00313.00290.00290.005600016547000
2016-06-23313.00317.00308.00315.004600014356000
2016-06-22316.00316.00312.00314.00290009102000
2016-06-21313.00320.00312.00316.00280008849000
2016-06-20320.00322.00319.00319.003700011846000
2016-06-17310.00318.00310.00314.003800011967000
2016-06-16314.00315.00303.00304.006100018869000
2016-06-15326.00326.00316.00318.008700027974000
2016-06-14324.00330.00319.00329.006600021366000
2016-06-13336.00339.00324.00324.005500018150000
2016-06-10345.00345.00335.00342.009400032235000
2016-06-09342.00342.00335.00338.003800012844000
2016-06-08336.00343.00336.00342.003100010513000
2016-06-07344.00346.00340.00340.00270009260000
2016-06-06340.00347.00340.00344.003900013401000
2016-06-03345.00352.00343.00347.003000010352000
2016-06-02356.00357.00348.00348.003300011613000
2016-06-01351.00358.00351.00356.003700013119000
2016-05-31347.00359.00347.00359.0012100042991000
2016-05-30345.00350.00340.00347.003100010719000
2016-05-27345.00348.00335.00345.003800013053000
2016-05-26349.00350.00346.00348.006000020935000
2016-05-25345.00352.00342.00349.0011300039348000
2016-05-24336.00344.00333.00342.009800033246000

   ※ 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