[6277 東証1部] ホソカワミクロン 日足 時系列データ

[6277 東証1部] ホソカワミクロン (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-255400.005410.005330.005340.0021100113035000
2017-07-245390.005460.005360.005430.0027100146406000
2017-07-215390.005450.005360.005430.0026400142958000
2017-07-205290.005450.005280.005410.0061200330270000
2017-07-195280.005280.005210.005240.0035400185814000
2017-07-185330.005330.005250.005280.0024200127910000
2017-07-145260.005340.005250.005300.0033600178303000
2017-07-135260.005270.005170.005250.0048300252477000
2017-07-125300.005300.005200.005210.0036900193419000
2017-07-115320.005360.005270.005300.0031500167449000
2017-07-105200.005370.005200.005320.0057700305829000
2017-07-075110.005270.005110.005210.0044700233473000
2017-07-065200.005220.005130.005200.0029800154499000
2017-07-055070.005230.005070.005220.0045400235008000
2017-07-045100.005180.005060.005110.0066200339052000
2017-07-034920.005080.004920.005060.0046100232221000
2017-06-304855.004915.004850.004900.0026800130680000
2017-06-294925.004965.004900.004915.0022300109711500
2017-06-284955.005000.004900.004910.0029500145268500
2017-06-274985.005010.004925.005010.0034800172936000
2017-06-265020.005070.004985.004995.001290064693500
2017-06-235020.005040.004990.005020.0021500107933500
2017-06-225060.005070.005010.005020.0031900160727000
2017-06-215150.005150.005060.005060.0030900157754000
2017-06-205070.005240.005070.005160.0072000371479000
2017-06-194900.005120.004875.005060.0093200467571000
2017-06-164765.004800.004700.004800.0039700189083500
2017-06-154840.004860.004765.004765.002000096041500
2017-06-144865.004880.004780.004840.0040400195305500
2017-06-134845.004865.004805.004825.002060099422000
2017-06-124835.004835.004740.004795.0025900123991000
2017-06-094885.004915.004835.004850.0039700193354000
2017-06-084815.004910.004805.004865.0038800188793000
2017-06-074815.004875.004815.004845.0025200122178500
2017-06-064865.004890.004775.004795.0023500113038000
2017-06-054845.004930.004800.004865.0050700246276500
2017-06-024900.004925.004815.004845.0039700192729000
2017-06-014875.004935.004835.004855.0036700178670000
2017-05-314895.004935.004800.004805.0051100247696500
2017-05-304900.004920.004805.004895.0054600265551500
2017-05-294725.004895.004710.004890.0081300391017500
2017-05-264645.004685.004585.004655.0044400205676000
2017-05-254690.004695.004620.004620.0033700156528000
2017-05-244585.004755.004585.004740.0096000450033000
2017-05-234630.004630.004495.004520.0040700184379500
2017-05-224610.004610.004535.004595.0043000197214500
2017-05-194530.004575.004510.004575.0023500106971000
2017-05-184490.004565.004465.004560.0040200181730000
2017-05-174515.004665.004485.004630.0048000220411000
2017-05-164530.004575.004445.004565.0046200208607000
2017-05-154280.004550.004280.004475.0056800252884500
2017-05-124485.004515.004425.004490.0039300175835500
2017-05-114545.004620.004450.004560.00121900553593500
2017-05-104370.004390.004295.004310.0037000160604500
2017-05-094315.004360.004305.004325.0029200126289500
2017-05-084260.004320.004240.004315.0040300173269500
2017-05-024195.004245.004185.004195.0037600158667500
2017-05-014100.004165.004085.004165.001960081148000
2017-04-284075.004120.004040.004095.0033500136609500
2017-04-274060.004090.004005.004045.0054500220991500
2017-04-264105.004105.004030.004055.0026800108946000
2017-04-253965.004065.003940.004025.0036600146813000
2017-04-243920.003970.003895.003920.0035500139152000
2017-04-213850.003915.003845.003910.002340090976500
2017-04-203900.003930.003865.003865.002090081123500
2017-04-193880.003905.003875.003895.001400054453000
2017-04-183935.003935.003865.003875.001300050592500
2017-04-173850.003870.003825.003865.001850071227500
2017-04-143880.003905.003855.003860.001550060024000
2017-04-133935.003940.003885.003920.0030000117307500
2017-04-123970.003985.003935.003975.0030000118890500
2017-04-114085.004085.004035.004040.002370095908000
2017-04-104030.004105.004030.004095.0034900141996000
2017-04-074050.004100.004005.004040.0027600111730000
2017-04-064120.004120.003995.004015.0030900124447000
2017-04-054135.004140.004070.004120.0043900180530500
2017-04-044275.004275.004130.004175.0058200245562500
2017-04-034235.004280.004205.004225.0031800134746500
2017-03-314345.004345.004235.004235.0032300138549000
2017-03-304325.004345.004200.004220.0089900382165500
2017-03-294360.004475.004290.004430.0074300328047500
2017-03-28885.00894.00883.00893.00148000131617000
2017-03-27883.00883.00863.00866.00131000113900000
2017-03-24871.00883.00871.00871.00158000138243000
2017-03-23887.00888.00875.00883.00259000228589000
2017-03-22888.00891.00874.00879.00326000288305000
2017-03-21870.00906.00870.00880.00736000650667000
2017-03-17840.00853.00837.00853.00211000178769000
2017-03-16835.00842.00834.00838.0010100084523000
2017-03-15844.00844.00834.00836.00121000101324000
2017-03-14839.00850.00839.00841.005800048961000
2017-03-13850.00862.00839.00842.00165000139926000
2017-03-10853.00857.00846.00850.00163000138792000
2017-03-09840.00851.00840.00849.0010100085451000
2017-03-08840.00849.00839.00848.008800074340000
2017-03-07846.00855.00840.00842.00199000168381000
2017-03-06847.00854.00841.00841.0011000092857000
2017-03-03839.00858.00839.00844.00201000170614000
2017-03-02850.00857.00837.00838.00126000106304000
2017-03-01834.00846.00830.00844.00192000161259000
2017-02-28826.00843.00822.00834.00203000169448000
2017-02-27850.00850.00820.00825.00205000169911000
2017-02-24856.00859.00844.00852.00215000183122000
2017-02-23838.00853.00832.00853.00271000228747000
2017-02-22834.00842.00820.00823.00193000159585000
2017-02-21828.00836.00828.00834.008800073301000
2017-02-20831.00831.00815.00822.00141000115989000
2017-02-17828.00840.00825.00837.0010000083429000
2017-02-16848.00848.00823.00826.00201000167387000
2017-02-15849.00864.00848.00854.00230000196808000
2017-02-14858.00859.00836.00841.00207000174928000
2017-02-13810.00891.00810.00853.00736000623210000
2017-02-10790.00803.00788.00801.00296000236271000
2017-02-09791.00795.00784.00789.00147000116031000
2017-02-08794.00802.00787.00800.00147000117236000
2017-02-07788.00798.00786.00791.0010300081565000
2017-02-06797.00800.00789.00794.0010000079462000
2017-02-03792.00800.00786.00789.0010800085456000
2017-02-02800.00807.00791.00792.00149000118913000
2017-02-01791.00797.00782.00795.009200072676000
2017-01-31786.00803.00786.00793.00148000117785000
2017-01-30791.00803.00788.00797.00195000155620000
2017-01-27796.00796.00785.00790.009300073412000
2017-01-26800.00800.00785.00789.0010900086185000
2017-01-25769.00793.00769.00792.00135000106094000
2017-01-24765.00778.00725.00766.00196000149586000
2017-01-23773.00783.00773.00773.006500050459000
2017-01-20771.00786.00768.00782.00240000186915000
2017-01-19760.00764.00754.00759.00201000152616000
2017-01-18758.00762.00745.00752.00323000242320000
2017-01-17781.00783.00765.00769.00207000159529000
2017-01-16795.00799.00783.00790.00174000137858000
2017-01-13791.00804.00790.00802.00146000116739000
2017-01-12800.00813.00785.00801.00212000169406000
2017-01-11789.00804.00782.00800.00270000215302000
2017-01-10785.00798.00784.00790.00338000267137000
2017-01-06777.00787.00774.00785.00180000140810000
2017-01-05790.00790.00784.00788.00128000100741000
2017-01-04761.00790.00761.00789.00229000179169000
2016-12-30749.00761.00747.00754.008100061067000
2016-12-29762.00767.00744.00758.00225000169777000
2016-12-28749.00780.00749.00775.00202000155533000
2016-12-27759.00766.00747.00751.00228000172240000
2016-12-26772.00772.00763.00765.006200047539000
2016-12-22768.00772.00760.00772.00184000141223000
2016-12-21769.00774.00762.00767.00174000133588000
2016-12-20777.00777.00760.00765.00233000178154000
2016-12-19780.00780.00769.00774.0012300095122000
2016-12-16789.00793.00775.00781.00158000123589000
2016-12-15774.00788.00774.00785.00203000158741000
2016-12-14770.00778.00763.00774.00178000137441000
2016-12-13764.00770.00753.00768.0012600096183000
2016-12-12764.00773.00758.00772.00225000172582000
2016-12-09762.00772.00758.00772.00198000151741000
2016-12-08757.00797.00757.00774.00641000497428000
2016-12-07735.00755.00735.00754.00363000271936000
2016-12-06710.00730.00710.00727.00381000275280000
2016-12-05706.00708.00700.00708.009800069019000
2016-12-02696.00708.00694.00707.00310000217259000
2016-12-01690.00699.00688.00690.00377000261747000
2016-11-30672.00690.00668.00686.00226000154310000
2016-11-29671.00674.00660.00668.0014100093773000
2016-11-28672.00675.00668.00671.008200055077000
2016-11-25675.00676.00669.00676.0011200075430000
2016-11-24674.00677.00670.00674.0011800079574000
2016-11-22670.00677.00660.00676.00149000100141000
2016-11-21677.00678.00664.00670.0013100087970000
2016-11-18675.00677.00669.00673.00154000103650000
2016-11-17661.00674.00657.00671.00252000168201000
2016-11-16666.00666.00652.00662.00229000151449000
2016-11-15659.00663.00647.00660.00265000173892000
2016-11-14637.00658.00635.00655.00307000200247000
2016-11-11626.00643.00614.00623.0014100088059000
2016-11-10607.00630.00607.00623.0013300082617000
2016-11-09644.00644.00577.00591.00200000121234000
2016-11-08635.00647.00631.00644.0010800069299000
2016-11-07632.00635.00624.00633.0013500085253000
2016-11-04627.00629.00612.00628.0014900092760000
2016-11-02647.00647.00633.00637.0013500086045000
2016-11-01654.00654.00645.00650.008700056372000
2016-10-31643.00654.00635.00654.00257000166618000
2016-10-28640.00644.00635.00644.00164000105212000
2016-10-27645.00646.00637.00640.007200046217000
2016-10-26648.00648.00643.00648.007100045892000
2016-10-25644.00648.00643.00648.008900057476000
2016-10-24640.00648.00640.00645.00180000115813000
2016-10-21640.00640.00635.00640.0010000063834000
2016-10-20642.00642.00633.00638.006900043944000
2016-10-19629.00642.00627.00642.00173000110126000
2016-10-18633.00634.00629.00632.0010200064389000
2016-10-17623.00632.00618.00629.0013400083941000
2016-10-14617.00620.00610.00619.006600040795000
2016-10-13617.00620.00610.00614.009600058989000
2016-10-12616.00616.00607.00607.005900036061000
2016-10-11627.00627.00614.00618.008900055120000
2016-10-07612.00630.00596.00624.00513000318249000
2016-10-06613.00619.00608.00615.0015600095672000
2016-10-05591.00624.00585.00609.00283000172229000
2016-10-04580.00597.00578.00596.0014900087775000
2016-10-03568.00575.00566.00574.004600026295000
2016-09-30566.00571.00558.00568.009400053170000
2016-09-29579.00580.00560.00568.0016900096194000
2016-09-28583.00588.00575.00579.0010000058097000
2016-09-27585.00594.00578.00594.0010300060283000
2016-09-26590.00595.00578.00589.0011900069793000
2016-09-23586.00591.00574.00591.0015200088724000
2016-09-21569.00584.00562.00584.007600043676000
2016-09-20574.00574.00568.00569.008100046299000
2016-09-16564.00575.00560.00575.0010100057445000
2016-09-15558.00567.00557.00558.007200040383000
2016-09-14565.00565.00557.00558.006100034125000
2016-09-13568.00571.00563.00565.004300024349000
2016-09-12570.00573.00564.00568.005100028956000
2016-09-09568.00576.00565.00573.0015800090176000
2016-09-08569.00572.00563.00566.007500042562000
2016-09-07555.00570.00555.00569.0011500064802000
2016-09-06555.00565.00555.00562.009400052708000
2016-09-05560.00562.00556.00559.005900033013000
2016-09-02551.00562.00549.00560.0011300062683000
2016-09-01560.00560.00553.00553.005500030528000
2016-08-31544.00558.00544.00558.0011100061419000
2016-08-30543.00544.00539.00541.006300034126000
2016-08-29550.00550.00542.00543.004200022954000
2016-08-26549.00549.00540.00543.005700030990000
2016-08-25547.00554.00542.00545.005500030090000
2016-08-24540.00548.00535.00547.009700052629000
2016-08-23543.00544.00535.00538.005000026939000
2016-08-22550.00550.00541.00544.004200022922000
2016-08-19537.00550.00537.00550.006100033296000
2016-08-18541.00543.00532.00535.007300039270000
2016-08-17542.00548.00542.00548.006000032741000
2016-08-16552.00555.00545.00545.005100028006000
2016-08-15550.00556.00549.00552.003400018783000
2016-08-12556.00557.00546.00553.009100050272000
2016-08-10530.00552.00530.00549.00203000110589000
2016-08-09525.00529.00521.00525.007600039890000
2016-08-08516.00521.00515.00519.008400043508000
2016-08-05518.00521.00514.00515.006700034632000
2016-08-04513.00526.00513.00526.007500039140000
2016-08-03522.00525.00512.00513.0015300079272000
2016-08-02535.00538.00530.00531.009300049642000
2016-08-01537.00547.00533.00541.0010900059038000
2016-07-29550.00550.00531.00544.0012700068610000
2016-07-28540.00555.00540.00550.00196000107354000
2016-07-27543.00547.00541.00544.006400034830000
2016-07-26549.00549.00541.00543.009600052304000
2016-07-25543.00551.00538.00550.0015000081632000
2016-07-22549.00549.00540.00542.007200039017000
2016-07-21547.00554.00547.00550.0012800070335000
2016-07-20540.00543.00536.00543.0011900064265000

   ※ 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