[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 
2017-06-2810190.0010230.0010120.0010170.001649001675906000
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
2016-12-079010.009080.008780.008820.003446003058413000
2016-12-069150.009170.008990.009030.003390003064745000
2016-12-059160.009310.009140.009220.001511001395743000
2016-12-029410.009440.009100.009160.004417004061955000
2016-12-019800.009820.009540.009560.002224002147839000
2016-11-309570.009690.009520.009690.002901002801637000
2016-11-299520.009560.009450.009550.001968001871424000
2016-11-289470.009500.009370.009490.002454002317066000
2016-11-259600.009630.009510.009610.001898001818354000
2016-11-249810.009810.009500.009600.002100002018466000
2016-11-229840.009860.009650.009730.002274002218060000
2016-11-219760.009870.009700.009810.002053002013352000
2016-11-189660.009780.009600.009760.002011001956041000
2016-11-179500.009640.009480.009600.001849001771913000
2016-11-169400.009490.009290.009490.003636003422007000
2016-11-159300.009330.009160.009250.002262002084450000
2016-11-149200.009260.009160.009230.002068001907173000
2016-11-119380.009380.009160.009170.004449004098978000
2016-11-109340.009470.009270.009300.003833003578348000
2016-11-099490.009540.009070.009290.004540004218475000
2016-11-089210.009430.009210.009300.002260002107814000
2016-11-079110.009400.009020.009280.003050002808050000
2016-11-048940.009010.008900.009000.004401003941266000
2016-11-029060.009090.008930.009000.002990002691795000
2016-11-019230.009260.009130.009210.002799002573537000
2016-10-319410.009480.009340.009480.001594001504671000
2016-10-289500.009500.009280.009350.001833001715642000
2016-10-279430.009480.009370.009420.001340001261723000
2016-10-269350.009410.009310.009380.001949001827529000
2016-10-259350.009420.009300.009380.001994001865759000
2016-10-249220.009250.009120.009220.001297001194907000
2016-10-219190.009250.009160.009210.001769001628627000
2016-10-209250.009260.009100.009130.001720001573469000
2016-10-199240.009270.009160.009250.001373001267209000
2016-10-189070.009210.009070.009180.001958001792808000
2016-10-179080.009130.009010.009110.001824001656901000
2016-10-149120.009210.009070.009130.00105800965649000
2016-10-139170.009170.008990.009080.001203001092229000
2016-10-129150.009230.009090.009140.001598001464886000
2016-10-119150.009180.009040.009150.001454001328972000
2016-10-079000.009110.008970.009060.001741001575354000
2016-10-069080.009100.008830.009000.003358003004187000
2016-10-059230.009260.008910.008980.003768003395908000
2016-10-049250.009250.009120.009230.001884001733945000
2016-10-039210.009240.009150.009210.002073001905095000
2016-09-309050.009250.009050.009180.002438002238792000
2016-09-299130.009220.009020.009200.002292002100941000
2016-09-289160.009290.009150.009280.002213002046112000
2016-09-278960.009160.008950.009160.002805002544750000
2016-09-269000.009030.008930.008960.001795001610678000
2016-09-238910.009050.008880.009020.003188002867619000
2016-09-218700.008870.008630.008840.003906003431876000
2016-09-208620.008780.008520.008740.003856003351755000
2016-09-168400.008540.008380.008520.006013005106492000
2016-09-158300.008380.008290.008350.001611001341214000
2016-09-148260.008370.008260.008300.001569001303517000
2016-09-138320.008410.008310.008400.002529002118356000
2016-09-128130.008430.008130.008370.004610003845795000
2016-09-098720.008730.008530.008540.003174002731496000
2016-09-088590.008740.008490.008710.004639004016516000
2016-09-078310.008610.008270.008550.003057002602174000
2016-09-068220.008410.008170.008390.002410002005642000
2016-09-058500.008550.008170.008200.004912004063894000
2016-09-028350.008580.008350.008470.004150003524729000
2016-09-018270.008330.008160.008280.003003002485061000
2016-08-318280.008370.008170.008270.003879003201452000
2016-08-307950.008060.007910.008000.003187002551359000
2016-08-297900.008010.007850.007940.002926002319340000
2016-08-267850.007890.007710.007760.004343003375212000
2016-08-257830.007880.007730.007840.002120001658074000
2016-08-247900.007900.007800.007860.002748002158435000
2016-08-237660.007930.007660.007830.004785003731516000
2016-08-227720.007950.007660.007940.004419003451589000
2016-08-197860.007900.007650.007720.008441006541646000
2016-08-188320.008410.007660.008000.0011398009101862000
2016-08-178500.008640.008500.008570.002248001929564000
2016-08-168650.008650.008480.008580.003002002569305000
2016-08-158670.008670.008520.008610.002295001973930000
2016-08-128740.008740.008570.008720.002307001997301000
2016-08-108640.008770.008560.008730.001983001724901000
2016-08-098560.008700.008500.008690.001882001621955000
2016-08-088790.008810.008510.008630.003385002918581000
2016-08-058790.008890.008510.008670.003099002685778000
2016-08-049320.009340.008840.008940.003280002954787000
2016-08-039130.009380.009090.009310.002352002180790000
2016-08-029060.009260.009060.009150.001988001823262000
2016-08-019030.009200.008940.009190.003285002987728000
2016-07-299210.009390.008770.009350.005708005254942000
2016-07-289220.009220.009090.009130.002595002372214000
2016-07-279420.009440.009120.009280.003024002803302000
2016-07-269330.009370.009230.009270.001896001761397000
2016-07-259470.009490.009280.009320.001832001712730000
2016-07-229520.009670.009390.009470.001771001677239000
2016-07-219750.009770.009550.009610.001744001677801000
2016-07-209500.009620.009470.009600.003186003048136000
2016-07-199410.009510.009320.009510.001944001834934000
2016-07-159510.009510.009310.009320.002957002775022000
2016-07-149450.009530.009370.009460.002146002031006000
2016-07-139590.009640.009270.009350.003286003089399000
2016-07-129600.009600.009320.009370.003424003227980000
2016-07-119460.009500.009320.009380.003558003348981000
2016-07-089250.009410.009080.009160.004706004351547000
2016-07-079790.009850.009250.009510.006127005820072000
2016-07-0610000.0010110.009860.009990.002043002039457000
2016-07-0510150.0010220.0010060.0010210.001347001369807000
2016-07-0410140.0010320.0010140.0010280.001490001527485000
2016-07-0110040.0010220.009970.0010170.001577001599151000
2016-06-3010040.0010150.009990.009990.002563002579729000
2016-06-299920.0010070.009770.0010040.002151002145039000
2016-06-289740.009850.009600.009780.004253004145978000
2016-06-279650.009990.009630.009960.002489002461045000
2016-06-2410250.0010300.009480.009600.003146003078538000
2016-06-2310270.0010330.0010140.0010160.001361001386029000

   ※ 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