[6465 東証1部] ホシザキ 日足 時系列データ

[6465 東証1部] ホシザキ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1210080.0010100.009930.009990.002495002489255000
2017-12-1110080.0010090.009960.0010060.002250002253614000
2017-12-089940.0010140.009940.0010060.003685003697386000
2017-12-0710210.0010370.0010160.0010240.002454002514301000
2017-12-0610080.0010190.009990.009990.002357002368192000
2017-12-0510110.0010220.0010030.0010150.002919002953104000
2017-12-0410600.0010600.0010450.0010480.001147001204867000
2017-12-0110660.0010680.0010530.0010570.001112001176304000
2017-11-3010760.0010760.0010570.0010690.001918002043818000
2017-11-2910730.0010740.0010680.0010720.0088000942878000
2017-11-2810640.0010670.0010610.0010630.001375001463227000
2017-11-2710730.0010740.0010640.0010660.001060001131708000
2017-11-2410610.0010730.0010600.0010690.001018001087833000
2017-11-2210660.0010700.0010590.0010670.0060700647276000
2017-11-2110480.0010660.0010440.0010580.00948001004120000
2017-11-2010570.0010580.0010420.0010480.001250001313841000
2017-11-1710540.0010560.0010420.0010470.001739001821898000
2017-11-1610280.0010400.0010250.0010340.002048002115964000
2017-11-1510580.0010610.0010270.0010340.002239002327304000
2017-11-1410640.0010700.0010580.0010670.001896002021442000
2017-11-1310450.0010660.0010440.0010620.001481001569175000
2017-11-1010510.0010570.0010430.0010540.001398001470312000
2017-11-0910750.0010900.0010450.0010600.004102004360171000
2017-11-0811240.0011340.0010270.0010360.006377006851365000
2017-11-0710960.0011180.0010910.0011160.001895002097611000
2017-11-0611010.0011110.0010890.0010920.001591001741829000
2017-11-0210800.0010850.0010680.0010850.001221001319890000
2017-11-0110750.0010780.0010660.0010760.001784001915105000
2017-10-3110750.0010750.0010600.0010710.002089002231627000
2017-10-3010650.0010740.0010570.0010730.002371002534322000
2017-10-2710850.0010860.0010640.0010750.001388001490692000
2017-10-2610700.0010720.0010600.0010700.001465001563194000
2017-10-2510740.0010780.0010630.0010660.001383001477035000
2017-10-2410670.0010740.0010540.0010630.002101002233692000
2017-10-2310450.0010550.0010420.0010520.001785001872339000
2017-10-2010300.0010340.0010260.0010330.001146001181915000
2017-10-1910240.0010300.0010230.0010280.001158001189343000
2017-10-1810220.0010350.0010220.0010240.0096500990516000
2017-10-1710340.0010350.0010230.0010300.001258001294003000
2017-10-1610220.0010440.0010220.0010320.001758001820102000
2017-10-1310190.0010330.0010190.0010280.001331001367977000
2017-10-1210100.0010260.0010080.0010210.001245001269271000
2017-10-1110010.0010110.0010000.0010110.0095400961043000
2017-10-109900.0010010.009870.0010010.001150001145834000
2017-10-0610010.0010030.009890.009940.001320001314935000
2017-10-0510010.0010080.009940.009970.001353001352644000
2017-10-049950.0010000.009870.0010000.001141001136257000
2017-10-039910.009930.009860.009930.001086001075462000
2017-10-0210040.0010040.009770.009820.002026001996176000
2017-09-299990.0010010.009870.009890.001586001571577000
2017-09-289980.0010010.009880.009990.001437001432008000
2017-09-2710020.0010030.009820.009920.001487001472724000
2017-09-269960.0010070.009930.0010010.001458001460642000
2017-09-2510140.0010150.009920.009970.001798001794303000
2017-09-2210160.0010180.009980.0010100.001660001670812000
2017-09-2110080.0010180.0010080.0010160.001356001377037000
2017-09-2010110.0010230.0010070.0010080.001573001594633000
2017-09-1910200.0010200.0010090.0010140.001764001789197000
2017-09-1510140.0010200.0010070.0010140.002088002117466000
2017-09-1410100.0010180.0010060.0010150.001114001128532000
2017-09-1310060.0010170.0010040.0010120.001801001820544000
2017-09-129990.0010050.009890.009990.001454001453038000
2017-09-119790.0010000.009790.009960.001408001399769000
2017-09-089900.009970.009810.009870.002494002466714000
2017-09-079630.009830.009630.009820.002231002176911000
2017-09-069420.009590.009400.009550.001445001377205000
2017-09-059570.009590.009410.009450.001267001201473000
2017-09-049700.009710.009490.009570.001260001205925000
2017-09-019570.009580.009490.009560.001196001141181000
2017-08-319530.009630.009500.009570.002556002446093000
2017-08-309510.009540.009440.009480.002258002142187000
2017-08-299290.009390.009290.009370.001159001083943000
2017-08-289340.009370.009270.009360.001534001431527000
2017-08-259300.009400.009240.009300.002963002755594000
2017-08-249440.009490.009220.009300.004511004210441000
2017-08-239830.009830.009450.009570.006883006578703000
2017-08-2210060.0010140.009730.009790.003618003580943000
2017-08-2110100.0010200.0010090.0010130.001670001691521000
2017-08-1810000.0010120.009970.0010090.001935001946834000
2017-08-1710060.0010160.0010000.0010110.002731002756033000
2017-08-169880.009950.009840.009930.001804001789277000
2017-08-159800.009920.009760.009870.002398002361834000
2017-08-149640.009730.009590.009670.001688001631650000
2017-08-109700.009830.009660.009700.002213002151116000
2017-08-099920.009920.009640.009670.003222003136218000
2017-08-089690.0010000.009500.009830.00103440010110212000
2017-08-0711090.0011120.0010000.0010190.006847007152455000
2017-08-0411000.0011090.0010950.0011030.001458001608123000
2017-08-0310810.0010970.0010780.0010960.001676001829163000
2017-08-0210770.0010900.0010740.0010820.001494001616344000
2017-08-0110620.0010730.0010570.0010700.001339001430227000
2017-07-3110680.0010790.0010650.0010680.002224002381927000
2017-07-2810770.0010770.0010650.0010680.006814007287859000
2017-07-2710690.0010890.0010670.0010780.001827001971081000
2017-07-2610870.0010880.0010650.0010700.002230002393149000
2017-07-2510750.0010830.0010730.0010800.001654001785507000
2017-07-2410630.0010750.0010570.0010730.001893002021127000
2017-07-2110660.0010740.0010600.0010730.001949002082082000
2017-07-2010530.0010670.0010500.0010660.001549001645181000
2017-07-1910380.0010540.0010370.0010500.001465001535205000
2017-07-1810310.0010450.0010280.0010450.001460001517407000
2017-07-1410460.0010470.0010370.0010380.001224001273373000
2017-07-1310280.0010440.0010260.0010400.001389001442225000
2017-07-1210300.0010330.0010210.0010240.001210001241808000
2017-07-1110110.0010310.0010010.0010260.001628001660475000
2017-07-1010170.0010190.0010060.0010120.001343001360098000
2017-07-0710130.0010170.0010010.0010080.001337001347236000
2017-07-069970.0010130.009960.0010120.001697001712199000
2017-07-059990.0010020.009850.0010010.002307002295883000
2017-07-0410270.0010270.009980.0010020.001850001861446000
2017-07-0310210.0010290.0010170.0010220.001875001914975000
2017-06-3010190.0010200.0010100.0010160.001900001928194000
2017-06-2910190.0010250.0010100.0010240.002160002202766000
2017-06-2810190.0010230.0010120.0010170.001649001675906000
2017-06-2710320.0010350.0010190.0010220.002231002285015000
2017-06-2610250.0010400.0010250.0010340.001333001378139000
2017-06-2310320.0010340.0010220.0010240.001907001959421000
2017-06-2210230.0010310.0010210.0010270.002180002236639000
2017-06-2110080.0010240.0010060.0010190.002389002431084000
2017-06-2010010.0010080.009960.0010040.001779001784879000
2017-06-199800.009920.009780.009880.001322001304995000
2017-06-169700.009810.009680.009770.002366002308036000
2017-06-159660.009710.009590.009630.001790001724844000
2017-06-149720.009750.009620.009670.001826001765866000
2017-06-139710.009760.009670.009690.001082001049657000
2017-06-129800.009810.009630.009710.002255002190729000
2017-06-099950.009970.009790.009830.002949002907811000
2017-06-0810150.0010160.009990.0010020.002668002686756000
2017-06-0710150.0010180.0010060.0010130.002296002322613000
2017-06-069950.0010120.009860.0010070.002887002886792000
2017-06-059930.009980.009900.009950.001658001650379000
2017-06-029950.009980.009900.009950.002248002235712000
2017-06-019790.009860.009760.009840.001619001590077000
2017-05-319730.009810.009680.009750.004265004157023000
2017-05-309710.009870.009670.009810.001989001948373000
2017-05-299670.009790.009640.009730.001213001181576000
2017-05-269680.009750.009640.009670.001875001817230000
2017-05-259700.009780.009690.009710.002308002245848000
2017-05-249650.009680.009620.009660.001146001105921000
2017-05-239540.009670.009520.009580.002500002396945000
2017-05-229530.009620.009480.009530.001994001899071000
2017-05-199700.009720.009540.009560.001980001901209000
2017-05-189620.009680.009520.009610.002219002130957000
2017-05-179600.009680.009600.009670.001876001809620000
2017-05-169600.009690.009590.009660.002628002535647000
2017-05-159490.009600.009470.009520.002228002122535000
2017-05-129480.009630.009470.009620.002935002807684000
2017-05-119270.009550.009250.009540.004285004054152000
2017-05-109810.009860.009310.009500.007101006799246000
2017-05-099700.009810.009680.009750.003725003629606000
2017-05-089500.009650.009470.009610.004543004347902000
2017-05-029370.009480.009360.009430.002356002219564000
2017-05-019320.009340.009260.009310.001476001371580000
2017-04-289200.009350.009160.009290.003292003052334000
2017-04-279110.009380.009100.009260.00205500019049114000
2017-04-268950.009040.008890.009040.003351003004782000
2017-04-258940.008980.008860.008970.003091002762261000
2017-04-248950.009060.008900.008930.002131001908923000
2017-04-218800.008820.008710.008800.002431002133539000
2017-04-208700.008790.008630.008770.002504002182176000
2017-04-198720.008820.008670.008670.002994002611701000
2017-04-188760.008800.008710.008720.002334002041686000
2017-04-178750.008790.008690.008760.002855002495238000
2017-04-148930.008940.008750.008780.001854001634485000
2017-04-139020.009080.008910.008950.002294002057053000
2017-04-129100.009230.009080.009110.003266002984522000
2017-04-119200.009370.009140.009150.004459004113365000
2017-04-108930.009280.008890.009170.004807004403815000
2017-04-078870.008880.008720.008780.002709002383829000
2017-04-068830.008910.008700.008770.002527002221739000
2017-04-058850.008960.008830.008840.001980001756494000
2017-04-048870.008870.008710.008770.002493002190605000
2017-04-038800.008920.008740.008860.003285002898341000
2017-03-318840.008910.008760.008760.002908002568186000
2017-03-308800.008810.008740.008750.001539001349779000
2017-03-298800.008900.008780.008880.001212001074276000
2017-03-288820.008820.008720.008760.001605001405479000
2017-03-278770.008800.008690.008710.001517001323597000
2017-03-248920.008920.008820.008850.001250001105549000
2017-03-238930.008940.008820.008820.001538001360467000
2017-03-229000.009010.008930.008940.001410001264850000
2017-03-219030.009190.009030.009130.001981001809923000
2017-03-179000.009110.008990.009010.002461002223807000
2017-03-168870.009030.008860.009020.001243001116106000
2017-03-158910.008990.008910.008950.001147001026725000
2017-03-148980.009080.008970.009000.001368001233514000
2017-03-138940.009000.008910.008960.0096900867819000
2017-03-108960.008980.008890.008940.001991001780393000
2017-03-098900.008920.008800.008820.001319001166037000
2017-03-088730.008900.008730.008880.002417002139430000
2017-03-078690.008800.008680.008760.001699001488083000
2017-03-068820.008840.008660.008700.002268001974158000
2017-03-038970.009000.008830.008860.001612001433997000
2017-03-029000.009000.008830.008920.002625002338481000
2017-03-018950.009050.008930.009040.001768001593486000
2017-02-288950.009060.008880.008900.003102002777552000
2017-02-278990.009040.008920.009010.002003001798932000
2017-02-249030.009180.009000.009070.002371002154027000
2017-02-238860.009090.008840.009080.003572003221203000
2017-02-228890.008910.008830.008860.002757002444405000
2017-02-218770.008960.008740.008930.002743002435084000
2017-02-208650.008720.008640.008710.001667001449980000
2017-02-178630.008660.008550.008610.003439002957696000
2017-02-168680.008810.008680.008740.002287002000132000
2017-02-158690.008710.008610.008680.002448002120728000
2017-02-148610.008660.008440.008540.006554005600966000
2017-02-139070.009260.009010.009110.002221002031452000
2017-02-108910.008940.008820.008920.002700002402544000
2017-02-098950.008990.008870.008880.002707002414295000
2017-02-088960.009080.008920.009060.001205001086755000
2017-02-078990.009030.008940.008950.001263001133774000
2017-02-069000.009030.008900.008970.002166001940241000
2017-02-039030.009070.009000.009000.001213001095529000
2017-02-029240.009240.009010.009030.001378001254023000
2017-02-019200.009250.009120.009240.001639001507653000
2017-01-319220.009310.009070.009210.004132003811989000
2017-01-309520.009570.008900.008960.009264008465463000
2017-01-279670.009690.009520.009550.001254001201762000
2017-01-269540.009690.009510.009630.001824001751602000
2017-01-259490.009520.009400.009460.001164001100618000
2017-01-249360.009410.009330.009390.001385001298991000
2017-01-239380.009420.009310.009350.002571002403375000
2017-01-209360.009540.009360.009520.002152002042619000
2017-01-199370.009380.009260.009320.002309002150790000
2017-01-189330.009350.009260.009300.001514001407517000
2017-01-179360.009400.009320.009320.001482001384318000
2017-01-169480.009510.009340.009410.001667001567336000
2017-01-139490.009520.009430.009450.001350001277593000
2017-01-129460.009470.009330.009410.002282002144449000
2017-01-119540.009540.009470.009500.002042001939273000
2017-01-109500.009540.009470.009510.002354002237077000
2017-01-069320.009480.009310.009450.001850001742443000
2017-01-059390.009440.009340.009370.001769001657770000
2017-01-049260.009400.009260.009350.002634002456512000
2016-12-309120.009270.009100.009250.002062001896185000
2016-12-299050.009130.009010.009070.002460002232261000
2016-12-288990.009200.008990.009110.001406001280544000
2016-12-279060.009150.009030.009040.00109700994425000
2016-12-269100.009140.009030.009060.001463001327937000
2016-12-229000.009060.008970.009000.001523001371945000
2016-12-219050.009060.008950.008980.001801001622236000
2016-12-208980.009090.008950.009050.002564002318487000
2016-12-198800.008890.008750.008850.001845001630422000
2016-12-168790.008870.008720.008860.002928002583405000
2016-12-158750.008870.008720.008780.001663001464652000
2016-12-148900.008960.008720.008740.002548002239669000
2016-12-138760.008950.008750.008940.002144001901787000
2016-12-128830.008850.008670.008760.003514003074250000
2016-12-098510.008720.008510.008720.003240002796063000
2016-12-088860.008880.008620.008720.003125002722558000

   ※ 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