[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 
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
2016-05-23334.00336.00331.00334.004000013351000
2016-05-20326.00334.00326.00331.005400017834000
2016-05-19327.00327.00321.00326.00240007801000
2016-05-18327.00329.00325.00329.003500011479000
2016-05-17322.00327.00322.00327.003600011710000
2016-05-16326.00326.00318.00319.006500020939000
2016-05-13324.00327.00320.00325.008600027887000
2016-05-12322.00324.00319.00324.005300017107000
2016-05-11318.00325.00318.00322.004600014814000
2016-05-10315.00321.00308.00318.005200016425000
2016-05-09311.00312.00308.00310.00220006830000
2016-05-06317.00317.00310.00314.004100012843000
2016-05-02317.00321.00317.00317.005400017198000
2016-04-28330.00335.00324.00329.0011100036590000
2016-04-27331.00334.00328.00330.009600031726000
2016-04-26339.00346.00329.00335.00440000148080000
2016-04-25324.00324.00318.00320.003800012225000
2016-04-22324.00327.00322.00326.00290009405000
2016-04-21325.00326.00323.00325.004300013956000
2016-04-20318.00323.00318.00323.003800012180000
2016-04-19318.00321.00318.00321.00220007044000
2016-04-18316.00323.00316.00316.00280008948000
2016-04-15318.00321.00318.00318.005400017248000
2016-04-14317.00318.00312.00318.007600024010000
2016-04-13311.00316.00311.00314.00310009745000
2016-04-12307.00313.00307.00311.00290009026000
2016-04-11311.00311.00306.00309.004600014168000
2016-04-08308.00317.00306.00314.007000021869000
2016-04-07312.00312.00308.00310.003700011484000
2016-04-06305.00314.00305.00313.005300016499000
2016-04-05306.00311.00306.00307.004300013274000
2016-04-04304.00311.00303.00311.005900018155000
2016-04-01310.00310.00301.00304.009300028310000
2016-03-31310.00315.00306.00310.0019900061650000
2016-03-30300.00303.00297.00299.004400013167000
2016-03-29302.00305.00300.00304.007800023616000
2016-03-28309.00309.00302.00309.0021800067028000
2016-03-25310.00313.00310.00312.005000015596000
2016-03-24308.00310.00308.00310.004100012672000
2016-03-23310.00310.00308.00308.00220006805000
2016-03-22309.00313.00308.00313.003500010871000
2016-03-18309.00309.00303.00305.003400010392000
2016-03-17308.00310.00307.00309.00240007397000
2016-03-16309.00315.00306.00306.006700020786000
2016-03-15314.00316.00311.00314.003900012240000
2016-03-14310.00315.00310.00315.005900018444000
2016-03-11302.00308.00302.00307.007400022492000
2016-03-10299.00306.00299.00305.003300010012000
2016-03-09299.00303.00296.00296.004000011957000
2016-03-08302.00305.00302.00302.003800011526000
2016-03-07303.00304.00300.00302.004700014208000
2016-03-04300.00301.00298.00299.00220006592000
2016-03-03295.00299.00294.00299.004000011863000
2016-03-02295.00300.00295.00297.004200012487000
2016-03-01291.00293.00290.00290.004500013091000
2016-02-29300.00304.00291.00291.004800014262000
2016-02-26297.00306.00296.00300.004000011948000
2016-02-25287.00293.00287.00292.00330009537000
2016-02-24286.00291.00281.00283.005900016905000
2016-02-23290.00291.00287.00287.00230006653000
2016-02-22287.00304.00287.00289.004900014296000
2016-02-19291.00291.00288.00289.00340009857000
2016-02-18294.00298.00292.00296.003400010040000
2016-02-17293.00296.00288.00290.004100011913000
2016-02-16290.00297.00288.00291.006000017514000
2016-02-15285.00301.00284.00297.006600019159000
2016-02-12286.00290.00280.00280.007900022563000
2016-02-10296.00298.00290.00290.005400015830000
2016-02-09299.00304.00296.00296.005500016448000
2016-02-08302.00306.00301.00305.003300010000000
2016-02-05304.00304.00299.00302.00210006335000
2016-02-04306.00309.00304.00304.00260007949000
2016-02-03311.00311.00309.00311.00250007759000
2016-02-02308.00315.00308.00315.00220006861000
2016-02-01306.00313.00306.00313.004600014220000
2016-01-29296.00303.00296.00303.00260007801000
2016-01-28302.00303.00297.00297.00260007781000
2016-01-27296.00303.00296.00302.00190005686000
2016-01-26292.00294.00292.00292.00200005846000
2016-01-25302.00302.00297.00300.00280008400000
2016-01-22290.00298.00290.00297.004300012680000
2016-01-21288.00294.00279.00279.004600013098000
2016-01-20297.00298.00290.00290.007000020518000
2016-01-19297.00299.00296.00297.00300008925000
2016-01-18296.00304.00296.00298.00220006573000
2016-01-15304.00306.00297.00298.004600013894000
2016-01-14294.00305.00294.00299.005300015784000
2016-01-13298.00303.00298.00300.00270008119000
2016-01-12302.00302.00293.00293.004500013377000
2016-01-08306.00308.00302.00302.005200015864000
2016-01-07304.00305.00301.00302.005900017859000
2016-01-06311.00311.00303.00307.004400013553000
2016-01-05310.00314.00310.00311.00230007167000
2016-01-04319.00319.00308.00309.005000015596000
2015-12-30325.00325.00316.00319.00300009589000
2015-12-29316.00324.00315.00320.00230007347000
2015-12-28314.00318.00312.00316.00290009136000
2015-12-25316.00316.00305.00310.004000012459000
2015-12-24325.00325.00312.00314.004400013916000
2015-12-22326.00331.00325.00325.00140004583000
2015-12-21323.00334.00317.00326.005100016560000
2015-12-18331.00336.00325.00327.003900012853000
2015-12-17333.00333.00327.00329.00280009229000
2015-12-16333.00333.00328.00329.00210006911000
2015-12-15331.00331.00326.00327.006800022432000
2015-12-14329.00336.00327.00334.008500028164000
2015-12-11326.00332.00326.00331.0011600037964000
2015-12-10333.00334.00328.00328.005400017835000
2015-12-09335.00337.00330.00333.005500018328000
2015-12-08337.00340.00337.00339.003500011870000
2015-12-07337.00341.00337.00340.003400011532000
2015-12-04334.00339.00334.00338.004800016127000
2015-12-03338.00342.00338.00342.003600012251000
2015-12-02340.00344.00339.00342.007400025253000
2015-12-01331.00337.00331.00335.007500025071000

   ※ 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