[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 
2017-04-243920.003970.003895.003920.0035500139152000
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
2016-07-19545.00546.00534.00544.00278000150405000
2016-07-15550.00556.00544.00545.00184000101096000
2016-07-14547.00556.00547.00552.0012500068973000
2016-07-13560.00560.00550.00554.0012300068455000
2016-07-12537.00555.00536.00546.0017900097806000
2016-07-11525.00536.00525.00533.008700046423000
2016-07-08523.00532.00518.00518.0012800067143000
2016-07-07509.00527.00509.00525.0018400096031000
2016-07-06517.00524.00507.00512.00205000105153000
2016-07-05519.00521.00515.00517.002800014513000
2016-07-04521.00527.00518.00526.006700035014000
2016-07-01514.00523.00513.00520.00250000129235000
2016-06-30529.00535.00526.00527.0016400087078000
2016-06-29523.00530.00516.00530.0013500070982000
2016-06-28505.00525.00505.00513.0013100067248000
2016-06-27511.00523.00511.00513.009000046377000
2016-06-24547.00549.00510.00513.0011800061844000
2016-06-23530.00542.00528.00539.00235000125015000
2016-06-22545.00545.00532.00535.006100032701000
2016-06-21530.00544.00526.00541.00273000146650000
2016-06-20526.00538.00526.00533.00223000118445000
2016-06-17535.00536.00526.00526.0011600061583000
2016-06-16557.00557.00530.00532.0013000070355000
2016-06-15542.00554.00541.00551.0011100060918000
2016-06-14551.00556.00543.00546.0011000060297000
2016-06-13562.00562.00554.00554.009800054611000
2016-06-10587.00587.00564.00564.00265000151716000
2016-06-09582.00601.00580.00598.00171000100407000
2016-06-08588.00588.00572.00587.0015200088764000
2016-06-07587.00589.00578.00585.0013900081056000
2016-06-06594.00594.00586.00592.0013700080822000
2016-06-03611.00615.00594.00599.006200037395000
2016-06-02612.00615.00606.00612.007800047712000
2016-06-01609.00622.00607.00612.0011000067676000
2016-05-31608.00613.00598.00610.006300038173000
2016-05-30604.00609.00593.00608.006000036244000
2016-05-27613.00613.00602.00604.006400038826000
2016-05-26611.00614.00600.00613.008100049368000
2016-05-25599.00610.00594.00609.0010700064686000
2016-05-24594.00600.00594.00598.005300031644000
2016-05-23594.00599.00589.00596.007000041626000
2016-05-20598.00605.00594.00594.0010000059824000
2016-05-19586.00602.00585.00602.0012700075592000
2016-05-18578.00586.00578.00586.0010400060541000
2016-05-17575.00578.00571.00576.004900028208000
2016-05-16571.00576.00568.00570.005100029174000
2016-05-13578.00580.00568.00570.007500042967000
2016-05-12580.00586.00576.00578.0015100087657000
2016-05-11565.00575.00558.00575.0011500065090000
2016-05-10559.00566.00556.00562.0011200062904000
2016-05-09558.00570.00557.00560.008400047063000
2016-05-06556.00561.00553.00558.007700042852000
2016-05-02543.00562.00540.00552.0014900081835000
2016-04-28568.00575.00560.00563.008800049881000
2016-04-27572.00572.00563.00566.008300047111000
2016-04-26579.00579.00567.00572.003900022255000
2016-04-25583.00583.00574.00579.005400031220000
2016-04-22577.00579.00560.00578.009200052418000
2016-04-21577.00577.00570.00577.004100023558000
2016-04-20584.00586.00568.00570.009900056947000
2016-04-19577.00581.00574.00581.006000034669000
2016-04-18575.00575.00563.00563.008400047630000

   ※ 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