[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 
2017-12-12452.00456.00445.00455.009500042920000
2017-12-11456.00456.00451.00454.004700021325000
2017-12-08445.00453.00445.00453.009300041649000
2017-12-07449.00454.00448.00450.004900022084000
2017-12-06456.00459.00448.00449.0010700048312000
2017-12-05462.00463.00457.00459.003800017496000
2017-12-04463.00466.00460.00464.008800040831000
2017-12-01455.00463.00454.00461.009700044537000
2017-11-30454.00462.00454.00458.007000032043000
2017-11-29447.00459.00447.00456.008300037727000
2017-11-28454.00454.00447.00448.005300023878000
2017-11-27457.00457.00450.00454.0010000045305000
2017-11-24448.00457.00447.00455.009100041170000
2017-11-22443.00454.00438.00453.0010400046340000
2017-11-21443.00446.00441.00444.002900012851000
2017-11-20440.00448.00436.00445.008500037603000
2017-11-17438.00443.00425.00440.0021000091288000
2017-11-16446.00446.00437.00439.007800034331000
2017-11-15446.00449.00434.00449.0017700078314000
2017-11-14456.00456.00449.00450.005600025272000
2017-11-13447.00456.00443.00456.0013800062189000
2017-11-10439.00450.00437.00447.008900039517000
2017-11-09442.00450.00436.00444.0013700060850000
2017-11-08436.00444.00432.00442.0016200070743000
2017-11-07437.00438.00430.00438.009200040028000
2017-11-06444.00446.00436.00445.0012600055715000
2017-11-02440.00449.00434.00449.0011400050439000
2017-11-01436.00439.00436.00439.009400041199000
2017-10-31426.00435.00426.00435.007800033625000
2017-10-30432.00432.00426.00428.00237000101582000
2017-10-27426.00431.00426.00431.007300031300000
2017-10-26424.00427.00424.00426.006100025942000
2017-10-25430.00433.00424.00424.009800041943000
2017-10-24424.00429.00423.00429.006300026892000
2017-10-23418.00423.00418.00423.004800020208000
2017-10-20413.00418.00412.00416.008100033550000
2017-10-19422.00425.00420.00420.007100029959000
2017-10-18426.00426.00421.00422.008300035163000
2017-10-17425.00428.00423.00426.008000034031000
2017-10-16423.00426.00422.00425.0011000046649000
2017-10-13424.00425.00420.00423.009200038884000
2017-10-12425.00426.00424.00425.003000012744000
2017-10-11425.00425.00420.00425.006100025813000
2017-10-10424.00426.00421.00424.0011700049577000
2017-10-06425.00426.00423.00424.004500019103000
2017-10-05424.00429.00424.00428.005000021294000
2017-10-04432.00432.00423.00426.008100034597000
2017-10-03436.00437.00429.00433.006300027277000
2017-10-02435.00437.00433.00435.004000017408000
2017-09-29433.00435.00430.00432.006500028165000
2017-09-28419.00433.00419.00433.0011300048253000
2017-09-27414.00420.00414.00420.003000012518000
2017-09-26417.00422.00417.00418.009700040616000
2017-09-25415.00419.00414.00419.007200029984000
2017-09-22416.00417.00412.00415.006400026558000
2017-09-21421.00423.00417.00417.006700028133000
2017-09-20423.00423.00420.00423.003800016051000
2017-09-19419.00422.00417.00422.006400026827000
2017-09-15412.00418.00412.00418.006100025386000
2017-09-14416.00417.00412.00415.004300017837000
2017-09-13421.00421.00415.00417.003800015885000
2017-09-12418.00421.00415.00421.009400039383000
2017-09-11410.00417.00409.00416.004900020279000
2017-09-08402.00406.00401.00404.009300037452000
2017-09-07407.00410.00406.00408.002800011444000
2017-09-06406.00409.00405.00407.004800019506000
2017-09-05411.00411.00406.00407.006300025727000
2017-09-04414.00418.00411.00411.007400030510000
2017-09-01421.00421.00416.00418.002700011312000
2017-08-31422.00422.00418.00421.003400014288000
2017-08-30418.00422.00414.00422.004800020138000
2017-08-29420.00420.00416.00416.00180007511000
2017-08-28420.00420.00414.00419.003800015860000
2017-08-25414.00418.00414.00418.00170007079000
2017-08-24419.00419.00410.00415.009400038811000
2017-08-23417.00420.00415.00416.004400018314000
2017-08-22417.00420.00415.00417.004500018811000
2017-08-21417.00418.00412.00418.002700011222000
2017-08-18418.00418.00412.00412.004800019870000
2017-08-17415.00418.00415.00418.002500010410000
2017-08-16421.00421.00414.00414.003700015426000
2017-08-15418.00423.00418.00421.005500023125000
2017-08-14418.00420.00413.00416.005500022903000
2017-08-10421.00425.00419.00421.005900024879000
2017-08-09426.00426.00419.00420.0013600057372000
2017-08-08427.00433.00423.00428.0019300082458000
2017-08-07441.00452.00438.00449.0018000080084000
2017-08-04429.00435.00428.00432.004100017702000
2017-08-03429.00429.00427.00429.002600011129000
2017-08-02431.00433.00428.00430.00220009455000
2017-08-01427.00433.00426.00431.008700037327000
2017-07-31430.00430.00424.00424.006200026408000
2017-07-28427.00430.00426.00430.005900025247000
2017-07-27433.00433.00427.00428.004800020645000
2017-07-26430.00432.00428.00430.004800020653000
2017-07-25432.00432.00426.00429.006700028754000
2017-07-24429.00433.00427.00433.004300018511000
2017-07-21428.00431.00427.00428.004100017572000
2017-07-20425.00430.00425.00429.003900016715000
2017-07-19424.00428.00423.00425.005100021724000
2017-07-18421.00425.00421.00422.004100017329000
2017-07-14422.00427.00422.00424.002600011037000
2017-07-13426.00428.00421.00422.005000021174000
2017-07-12431.00431.00424.00424.004700020011000
2017-07-11430.00431.00427.00427.003800016287000
2017-07-10426.00430.00426.00428.003900016709000
2017-07-07426.00433.00423.00423.008100034627000
2017-07-06427.00430.00426.00426.004700020109000
2017-07-05426.00430.00426.00426.004900020946000
2017-07-04426.00429.00423.00424.004200017868000
2017-07-03428.00433.00425.00425.003300014111000
2017-06-30435.00435.00426.00426.003800016255000
2017-06-29427.00436.00427.00434.005300022900000
2017-06-28432.00434.00425.00426.007100030434000
2017-06-27434.00436.00432.00434.004200018235000
2017-06-26442.00444.00434.00434.004600020137000
2017-06-23436.00442.00433.00439.004000017470000
2017-06-22444.00444.00436.00437.003000013164000
2017-06-21443.00443.00438.00439.00180007925000
2017-06-20432.00444.00432.00443.005600024678000
2017-06-19428.00435.00427.00432.002600011200000
2017-06-16443.00444.00430.00431.008400036564000
2017-06-15442.00442.00440.00440.005100022511000
2017-06-14444.00447.00442.00442.004500019971000
2017-06-13448.00449.00441.00441.005600024907000
2017-06-12447.00449.00442.00444.005500024449000
2017-06-09442.00450.00442.00444.0012700056445000
2017-06-08443.00448.00441.00443.008700038630000
2017-06-07448.00449.00441.00443.008400037335000
2017-06-06450.00458.00446.00446.005800026080000
2017-06-05455.00461.00449.00450.0011900054279000
2017-06-02455.00456.00450.00455.007700034946000
2017-06-01448.00453.00448.00449.004500020289000
2017-05-31449.00454.00446.00448.005400024260000
2017-05-30446.00451.00441.00451.003300014728000
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

   ※ 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。 

Twitter