[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 
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
2016-04-15581.00583.00572.00582.005900034165000
2016-04-14581.00584.00575.00584.009000052155000
2016-04-13577.00578.00563.00576.007400042310000
2016-04-12560.00581.00560.00567.0014500082853000
2016-04-11555.00558.00543.00558.005200028670000
2016-04-08548.00558.00541.00550.009300051139000
2016-04-07544.00554.00544.00551.004900026911000
2016-04-06542.00556.00542.00550.008500046588000
2016-04-05563.00563.00543.00547.008300045586000
2016-04-04561.00567.00558.00566.0012700071460000
2016-04-01575.00575.00547.00551.0010800060423000
2016-03-31581.00587.00569.00569.007800045085000
2016-03-30570.00580.00559.00578.0011800067454000
2016-03-29562.00572.00560.00570.006700037912000
2016-03-28576.00577.00562.00568.009200052240000
2016-03-25573.00576.00564.00576.008000045717000
2016-03-24549.00575.00548.00573.0015900089331000
2016-03-23555.00557.00547.00553.0010400057352000
2016-03-22549.00556.00538.00548.0016600090882000
2016-03-18553.00553.00543.00543.0013900075822000
2016-03-17548.00555.00545.00549.0010700058914000
2016-03-16550.00552.00545.00547.007700042149000
2016-03-15549.00552.00542.00550.0012100066410000
2016-03-14550.00551.00545.00549.0011000060345000
2016-03-11544.00549.00540.00548.0011600063397000
2016-03-10543.00549.00543.00549.0010900059562000
2016-03-09546.00546.00540.00545.008900048331000
2016-03-08545.00553.00545.00547.006400035051000
2016-03-07542.00548.00542.00548.0010800058872000
2016-03-04544.00548.00541.00545.0013900075679000
2016-03-03546.00552.00540.00544.007200039229000
2016-03-02542.00549.00540.00549.009800053421000
2016-03-01560.00560.00523.00536.00214000115311000
2016-02-29557.00567.00555.00562.00316000177662000
2016-02-26546.00552.00541.00544.003800020782000
2016-02-25536.00545.00536.00545.007700041674000
2016-02-24511.00531.00511.00528.008800046138000
2016-02-23527.00536.00515.00515.007600039797000
2016-02-22528.00529.00521.00528.009100047911000
2016-02-19539.00545.00530.00534.008400044987000
2016-02-18545.00556.00542.00556.009000049515000
2016-02-17530.00537.00530.00537.005100027225000
2016-02-16522.00541.00512.00529.008600045561000
2016-02-15508.00524.00508.00522.0013700070717000
2016-02-12494.00512.00492.00500.00235000118117000
2016-02-10520.00520.00493.00502.0014900075491000
2016-02-09539.00539.00515.00521.008800046228000
2016-02-08540.00552.00540.00546.004800026109000
2016-02-05552.00552.00540.00544.005900032200000
2016-02-04550.00556.00548.00549.004900027047000
2016-02-03560.00565.00553.00555.006400035706000
2016-02-02576.00580.00573.00577.005400031115000
2016-02-01570.00577.00566.00573.007700043954000
2016-01-29560.00564.00551.00560.008900049719000
2016-01-28560.00566.00557.00563.006400035970000
2016-01-27561.00566.00558.00563.005800032590000
2016-01-26559.00566.00559.00559.007400041489000
2016-01-25570.00576.00559.00571.008700049400000
2016-01-22554.00556.00543.00555.0012000066037000
2016-01-21540.00558.00534.00536.007500040879000
2016-01-20567.00567.00535.00544.0012900071308000
2016-01-19563.00564.00551.00558.006200034634000
2016-01-18570.00570.00550.00558.009500053097000
2016-01-15578.00582.00571.00574.006000034464000
2016-01-14581.00581.00567.00568.006500037144000
2016-01-13573.00588.00573.00585.006900040210000
2016-01-12591.00591.00572.00573.0011600067163000
2016-01-08592.00599.00586.00594.005300031395000
2016-01-07606.00606.00589.00592.0010500062656000
2016-01-06612.00617.00603.00606.006800041330000
2016-01-05623.00625.00616.00617.006300039055000
2016-01-04610.00623.00610.00619.007500046180000
2015-12-30614.00622.00609.00619.007900048669000
2015-12-29612.00615.00605.00615.005400032944000
2015-12-28605.00614.00602.00612.003500021250000
2015-12-25610.00613.00595.00602.00174000105129000
2015-12-24620.00622.00611.00618.0013700084215000
2015-12-22612.00623.00612.00620.007800048235000
2015-12-21622.00622.00614.00617.009900061180000
2015-12-18633.00637.00628.00632.009900062533000
2015-12-17632.00639.00627.00633.008900056346000
2015-12-16627.00631.00620.00630.0012300076955000
2015-12-15632.00632.00619.00623.008200051334000
2015-12-14634.00634.00626.00632.007500047326000
2015-12-11633.00643.00633.00638.0014400091684000
2015-12-10633.00641.00623.00640.0010300065155000
2015-12-09646.00646.00634.00635.009600061357000
2015-12-08647.00650.00641.00649.0012700082179000
2015-12-07642.00649.00639.00645.00173000111512000
2015-12-04631.00642.00630.00639.008400053516000
2015-12-03631.00643.00631.00641.0012400079398000
2015-12-02633.00639.00630.00637.0014100089471000
2015-12-01636.00639.00625.00633.00163000103645000

   ※ 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