[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 
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
2016-06-2210260.0010350.0010190.0010290.001525001567981000
2016-06-2110070.0010310.0010070.0010270.001746001781923000
2016-06-2010050.0010320.0010020.0010270.001747001786815000
2016-06-1710000.0010080.009870.009970.003367003360302000
2016-06-1610130.0010200.009940.009950.001996002003076000
2016-06-1510110.0010300.0010050.0010190.001832001867962000
2016-06-1410150.0010260.0010060.0010170.002139002169761000
2016-06-1310250.0010370.0010140.0010190.002406002466889000
2016-06-1010600.0010610.0010410.0010450.002906003054302000
2016-06-0910550.0010620.0010490.0010560.001923002030806000
2016-06-0810430.0010500.0010340.0010500.001998002087839000
2016-06-0710450.0010540.0010350.0010440.003091003226146000
2016-06-0610330.0010460.0010270.0010460.001280001329666000
2016-06-0310390.0010500.0010320.0010490.001907001990404000
2016-06-0210450.0010550.0010230.0010300.002269002345744000
2016-06-0110590.0010610.0010490.0010540.002073002185880000
2016-05-3110630.0010630.0010510.0010610.008992009527466000
2016-05-3010450.0010600.0010330.0010530.001945002045048000
2016-05-2710300.0010480.0010270.0010450.002284002380463000
2016-05-2610170.0010220.0010060.0010100.002181002206047000
2016-05-2510280.0010320.0010190.0010230.001170001199173000
2016-05-2410260.0010260.0010080.0010150.001984002016216000
2016-05-2310300.0010380.0010250.0010280.002604002679433000
2016-05-2010040.0010270.0010010.0010240.002083002126230000
2016-05-199980.0010040.009890.0010010.002162002156055000
2016-05-189940.009990.009820.009930.002648002618753000
2016-05-1710010.0010150.009910.009970.003274003269671000
2016-05-1610120.0010330.0010070.0010110.002509002551453000
2016-05-1310000.0010380.009970.0010320.003410003491259000
2016-05-129890.009980.009860.009940.001714001699195000
2016-05-1110000.0010100.009880.009920.002171002164267000
2016-05-109700.0010000.009700.0010000.002806002774600000
2016-05-099380.009800.009300.009720.003243003116810000
2016-05-069230.009340.009130.009320.002262002094921000
2016-05-029020.009250.009020.009150.001812001654001000
2016-04-289400.009570.009270.009270.001948001824801000
2016-04-279460.009560.009350.009370.001602001506775000
2016-04-269470.009570.009410.009480.001653001568304000
2016-04-259560.009610.009490.009550.001119001068746000
2016-04-229690.009740.009480.009580.002613002497452000
2016-04-219760.009910.009740.009860.002621002579125000
2016-04-209600.009690.009570.009640.002403002318464000
2016-04-199550.009570.009480.009560.002974002837547000
2016-04-189240.009460.009240.009350.002930002740805000
2016-04-159590.009700.009530.009600.002046001964620000
2016-04-149740.009790.009620.009790.002046001987462000
2016-04-139470.009650.009470.009540.002881002747968000
2016-04-129210.009350.009210.009320.001573001462347000
2016-04-119300.009330.009160.009290.002036001879233000
2016-04-089110.009480.009100.009370.002081001940735000
2016-04-079120.009320.009110.009250.002806002581877000
2016-04-069260.009280.009020.009160.003678003362976000
2016-04-059420.009550.009310.009360.002625002467759000
2016-04-049220.009450.009170.009420.002361002213103000
2016-04-019260.009330.009110.009250.003268003016405000
2016-03-319630.009700.009380.009390.003739003537185000
2016-03-309680.009770.009600.009640.001750001692989000
2016-03-299590.009710.009570.009690.001982001914533000
2016-03-289620.009660.009530.009660.001645001580761000
2016-03-259540.009620.009450.009540.001816001730873000
2016-03-249450.009610.009380.009550.002034001938643000
2016-03-239530.009590.009390.009450.001895001791055000
2016-03-229520.009540.009330.009520.002740002590124000
2016-03-189420.009490.009250.009320.002030001891372000
2016-03-179340.009530.009290.009420.003395003195833000
2016-03-169110.009300.009090.009240.001857001714248000
2016-03-159210.009310.009130.009250.002450002258592000
2016-03-149150.009360.009150.009330.003436003187314000
2016-03-118910.009070.008810.009040.004427003964497000
2016-03-108900.009080.008900.009060.003334003008620000
2016-03-098710.008870.008690.008760.002448002144490000
2016-03-088660.008800.008490.008720.003146002728376000
2016-03-078760.008780.008670.008730.002051001790299000
2016-03-048920.008950.008690.008850.002370002091549000
2016-03-038950.008980.008770.008910.002887002562353000
2016-03-028890.009080.008880.008990.003351003012677000
2016-03-018550.008820.008510.008790.002987002610055000
2016-02-298860.008900.008740.008740.002807002470516000
2016-02-268780.008840.008670.008750.002780002427691000
2016-02-258660.008830.008620.008780.003060002685555000
2016-02-248600.008780.008570.008690.004199003646373000
2016-02-238650.008670.008430.008510.003920003346559000
2016-02-228090.008660.008090.008590.006663005672581000
2016-02-198140.008290.008090.008160.002652002171871000
2016-02-188200.008260.008090.008140.003089002526464000
2016-02-177810.008120.007760.008050.003887003108783000
2016-02-168000.008100.007900.007920.003281002624650000
2016-02-157770.008130.007680.008090.002999002378135000
2016-02-127300.007610.007190.007470.005813004301818000
2016-02-107900.007940.007410.007550.005261003998605000
2016-02-098070.008120.007920.007970.004071003258698000
2016-02-088100.008350.007950.008290.003612002950297000
2016-02-058200.008280.008110.008200.001408001153172000
2016-02-048360.008420.008270.008310.001978001647267000
2016-02-038500.008530.008350.008490.003139002652357000
2016-02-028530.008690.008490.008650.002066001781541000
2016-02-018360.008640.008300.008610.003762003201038000
2016-01-298220.008380.008090.008350.005250004344528000
2016-01-288210.008340.008150.008280.002964002455028000
2016-01-278270.008390.008210.008300.003832003182333000
2016-01-268160.008280.008100.008210.003034002492001000
2016-01-258230.008360.008170.008280.003182002631476000
2016-01-227830.008060.007730.008060.002846002245852000
2016-01-217950.008060.007670.007670.004186003292808000
2016-01-208100.008220.007930.007960.004075003272586000
2016-01-198070.008360.008040.008160.004524003711753000
2016-01-187880.008110.007840.008070.003214002566574000
2016-01-158160.008160.007970.008030.003427002756746000
2016-01-147940.008100.007820.008060.006396005104456000
2016-01-137970.008200.007940.008180.004375003550440000
2016-01-127980.008110.007800.007820.006845005435671000
2016-01-087600.007750.007560.007600.004541003471866000
2016-01-077590.007860.007550.007710.006695005172876000
2016-01-067620.007720.007480.007520.002808002124280000
2016-01-057420.007630.007360.007530.003673002758355000
2016-01-047520.007660.007370.007400.002427001817099000
2015-12-307620.007650.007540.007560.002477001877865000
2015-12-297520.007670.007490.007610.00131500998771000
2015-12-287580.007660.007500.007570.001911001445118000
2015-12-257590.007700.007520.007620.001388001058096000
2015-12-247780.007780.007570.007600.002049001568860000
2015-12-227710.007860.007680.007790.003287002562574000
2015-12-217780.007800.007600.007710.003458002660207000
2015-12-187960.008090.007820.007840.003442002731316000
2015-12-178010.008030.007920.007950.002768002205543000
2015-12-167920.008000.007730.007810.004039003147307000
2015-12-157970.008020.007770.007770.003725002928281000
2015-12-147970.007990.007810.007900.004743003732469000
2015-12-118020.008270.008020.008160.003301002692456000
2015-12-108200.008210.008050.008120.003156002562845000
2015-12-098360.008380.008240.008260.003019002506825000
2015-12-088540.008540.008410.008420.003761003177942000
2015-12-078510.008630.008470.008510.002802002395015000
2015-12-048500.008590.008380.008410.003934003331029000
2015-12-038790.008790.008590.008610.002863002479298000

   ※ 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