[6745 東証1部] ホーチキ 日足 時系列データ

[6745 東証1部] ホーチキ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-142418.002418.002365.002380.0055200131565400
2017-12-132479.002511.002422.002432.0041000100760100
2017-12-122466.002466.002411.002432.002990073003000
2017-12-112459.002466.002399.002435.003340080953600
2017-12-082392.002500.002392.002490.0061200150749000
2017-12-072412.002441.002397.002429.003570086568300
2017-12-062431.002465.002381.002386.0046900113085800
2017-12-052470.002474.002422.002436.003710090465700
2017-12-042508.002514.002440.002442.003210079138200
2017-12-012556.002568.002419.002503.0066400166138700
2017-11-302606.002646.002495.002555.00286400733867000
2017-11-292570.002641.002541.002633.0077800201935900
2017-11-282546.002564.002531.002551.003730095074800
2017-11-272606.002611.002556.002560.003560091653300
2017-11-242550.002597.002550.002556.0045200115906800
2017-11-222618.002621.002560.002576.0053000137046500
2017-11-212620.002633.002590.002591.0040300105165800
2017-11-202551.002613.002551.002598.002970076910100
2017-11-172613.002624.002568.002574.002960076597900
2017-11-162553.002617.002542.002588.0046900121211400
2017-11-152667.002669.002545.002584.0059600155276500
2017-11-142740.002743.002660.002665.0045300121795600
2017-11-132671.002727.002665.002695.0053400144341300
2017-11-102661.002711.002646.002686.0059000158171500
2017-11-092734.002788.002652.002711.0081700223115200
2017-11-082713.002781.002695.002727.0080800220502600
2017-11-072783.002839.002720.002741.00167900463531200
2017-11-062637.002789.002606.002782.00147400404454100
2017-11-022544.002690.002481.002637.00184700483077600
2017-11-012192.002456.002140.002444.00177800414777100
2017-10-312280.002350.002277.002342.0061400142759700
2017-10-302279.002300.002254.002275.0046400105497900
2017-10-272280.002287.002251.002269.002950066967300
2017-10-262244.002270.002239.002260.004270096274600
2017-10-252227.002299.002224.002243.0072900165028700
2017-10-242248.002248.002222.002235.003840085843200
2017-10-232220.002250.002220.002239.0054500121886700
2017-10-202158.002203.002158.002176.003290071883600
2017-10-192161.002215.002157.002175.003760082153700
2017-10-182184.002210.002165.002172.004110089671500
2017-10-172218.002239.002187.002214.0061700136256300
2017-10-162241.002289.002225.002226.0070400158776700
2017-10-132168.002243.002156.002236.0088400195268100
2017-10-122198.002204.002175.002175.0055200120696600
2017-10-112187.002215.002166.002177.0046800102273800
2017-10-102132.002195.002132.002186.0053200115933000
2017-10-062154.002166.002119.002129.002870061258400
2017-10-052178.002194.002147.002154.004050087655100
2017-10-042189.002204.002159.002198.003900085268100
2017-10-032202.002202.002169.002181.003220070246400
2017-10-022219.002228.002156.002158.0049100107063100
2017-09-292196.002251.002193.002220.0066800148078000
2017-09-282170.002194.002153.002192.0051300111844600
2017-09-272165.002176.002138.002166.002840061310500
2017-09-262162.002185.002144.002156.0055500119803300
2017-09-252140.002179.002139.002162.004420095668200
2017-09-222120.002143.002112.002132.004150088353300
2017-09-212120.002156.002100.002140.0069800148833800
2017-09-202118.002181.002099.002117.0059700127549600
2017-09-192110.002152.002104.002118.00112000237326100
2017-09-152121.002186.002104.002104.00310300659117500
2017-09-142185.002185.002112.002134.0058000124675200
2017-09-132116.002188.002116.002157.0081000175246000
2017-09-122140.002148.002098.002123.0064800137664400
2017-09-112060.002129.002060.002125.0070000147469200
2017-09-082000.002065.002000.002060.0067000136407900
2017-09-072019.002027.001987.002016.0054500109467500
2017-09-061982.002031.001974.002027.0050000100746100
2017-09-052002.002031.001995.002011.0059200119077900
2017-09-042019.002024.001987.002002.0065300130589200
2017-09-012019.002048.002007.002019.0077300156696100
2017-08-312000.002034.001973.002019.0092000185261700
2017-08-302002.002015.001988.002012.003430068662500
2017-08-291982.001996.001975.001990.002400047570900
2017-08-281996.002034.001989.002011.0051800104100400
2017-08-252018.002019.001902.001980.0067700134058300
2017-08-241990.002035.001990.002019.004200084435300
2017-08-231955.002046.001955.002007.0099000198451700
2017-08-221927.001965.001911.001931.0062500120793000
2017-08-211962.001978.001907.001927.002780053789900
2017-08-181881.001954.001877.001925.0069000132973700
2017-08-171871.001915.001869.001904.004100077904100
2017-08-161861.001878.001843.001863.003910072562100
2017-08-151790.001878.001790.001871.005290097938300
2017-08-141780.001793.001760.001768.002130037729600
2017-08-101796.001804.001782.001799.001720030853800
2017-08-091815.001815.001778.001796.003060054912500
2017-08-081820.001827.001804.001818.002330042276300
2017-08-071841.001841.001809.001815.002320042131200
2017-08-041798.001816.001779.001810.004190075737800
2017-08-031835.001835.001795.001802.003320060033200
2017-08-021797.001833.001777.001825.0060100108430500
2017-08-011736.001791.001710.001789.00185500324812800
2017-07-311906.001917.001861.001896.004110078023600
2017-07-281870.001902.001864.001902.004270080705100
2017-07-271920.001929.001885.001895.002620049862400
2017-07-261946.001946.001868.001917.004190079882200
2017-07-251962.001962.001904.001907.003670070780700
2017-07-241946.001967.001888.001962.0060700117467100
2017-07-211951.001975.001902.001963.0098100189895700
2017-07-201889.001990.001889.001989.0070400135908000
2017-07-191869.001893.001846.001882.003820071717800
2017-07-181830.001866.001819.001860.004010074053700
2017-07-141866.001884.001853.001859.0055700104018700
2017-07-131854.001896.001854.001890.005160097069900
2017-07-121851.001867.001811.001841.00120800222385900
2017-07-111858.001904.001841.001891.0060000113186000
2017-07-101791.001856.001789.001853.003670067262900
2017-07-071820.001821.001792.001798.0059300106767300
2017-07-061816.001850.001790.001844.0056400102968800
2017-07-051793.001835.001776.001827.0070800128852000
2017-07-041864.001864.001804.001823.0065000118563300
2017-07-031783.001876.001783.001868.0065900121071500
2017-06-301778.001795.001766.001795.004310076781900
2017-06-291779.001789.001768.001783.0070900126232100
2017-06-281803.001806.001777.001780.005270094120000
2017-06-271815.001816.001769.001776.0076400136408200
2017-06-261795.001816.001735.001814.00119100211181800
2017-06-231928.001931.001803.001817.00134400249284900
2017-06-221900.001944.001898.001932.004350083647800
2017-06-211866.001893.001849.001884.004100076977700
2017-06-201866.001900.001790.001881.0081000150969200
2017-06-191761.001864.001761.001853.00106600195157700
2017-06-161780.001825.001754.001760.0061600109720500
2017-06-151707.001768.001707.001740.0070800123042100
2017-06-141652.001717.001645.001707.0066000111588300
2017-06-131609.001647.001604.001634.002640043144400
2017-06-121635.001635.001605.001620.002140034728900
2017-06-091638.001646.001604.001615.003790061778200
2017-06-081640.001659.001635.001636.004260070216300
2017-06-071611.001635.001607.001629.001540025021000
2017-06-061619.001640.001604.001615.002490040319800
2017-06-051601.001627.001600.001624.001260020433100
2017-06-021598.001625.001585.001615.003020048767700
2017-06-011575.001620.001575.001598.001760028124100
2017-05-311575.001586.001563.001574.002180034273200
2017-05-301571.001578.001555.001575.001210018981600
2017-05-291579.001581.001568.001569.001100017337400
2017-05-261590.001598.001567.001574.001510023895600
2017-05-251621.001627.001589.001589.002460039521700
2017-05-241610.001625.001610.001621.001980032032400
2017-05-231615.001627.001598.001601.001990032112600
2017-05-221594.001620.001588.001611.002950047428800
2017-05-191565.001594.001565.001588.001710027034300
2017-05-181550.001580.001550.001575.001780027915700
2017-05-171570.001595.001567.001585.002260035739600
2017-05-161581.001596.001572.001596.001810028699400
2017-05-151566.001587.001566.001581.001940030644000
2017-05-121594.001594.001579.001590.001850029382500
2017-05-111589.001600.001578.001592.002940046745900
2017-05-101588.001602.001573.001602.003550056504600
2017-05-091587.001595.001578.001582.002940046657500
2017-05-081545.001580.001545.001580.004440069493300
2017-05-021549.001557.001532.001532.004160064216600
2017-05-011496.001551.001470.001549.00101100153730000
2017-04-281479.001485.001419.001436.005020072637300
2017-04-271438.001464.001430.001463.004360063069600
2017-04-261414.001436.001410.001430.002540036240200
2017-04-251385.001406.001380.001404.002130029746100
2017-04-241370.001384.001368.001377.002130029263400
2017-04-211349.001360.001339.001359.001430019349300
2017-04-201357.001362.001337.001340.002030027359800
2017-04-191319.001351.001319.001341.002920039057400
2017-04-181309.001324.001309.001318.001610021182100
2017-04-171294.001314.001294.001307.001120014592900
2017-04-141310.001327.001293.001294.001640021392600
2017-04-131303.001336.001302.001327.001910025212200
2017-04-121328.001328.001309.001321.002090027589500
2017-04-111348.001348.001335.001335.001700022805800
2017-04-101359.001370.001349.001349.001270017210300
2017-04-071340.001370.001340.001347.002800037833600
2017-04-061380.001381.001337.001345.003270044441600
2017-04-051413.001425.001398.001402.002240031486900
2017-04-041442.001450.001417.001421.002720038873200
2017-04-031458.001484.001431.001458.002630038237600
2017-03-311475.001480.001457.001457.003250047674600
2017-03-301482.001493.001457.001474.004280063413000
2017-03-291510.001514.001476.001488.003050045545900
2017-03-281498.001506.001486.001506.002940044128500
2017-03-271490.001500.001482.001490.003420050977200
2017-03-241477.001513.001471.001490.006210092558000
2017-03-231455.001479.001452.001471.004790070424600
2017-03-221429.001474.001426.001459.005540080857000
2017-03-211418.001451.001417.001440.003540050857600
2017-03-171410.001424.001405.001418.001930027319600
2017-03-161425.001430.001400.001407.003180044998700
2017-03-151439.001448.001428.001429.001560022433700
2017-03-141450.001455.001438.001445.001620023400300
2017-03-131444.001459.001441.001457.001850026869100
2017-03-101445.001458.001436.001452.003320048082900
2017-03-091420.001440.001420.001435.001830026204400
2017-03-081431.001431.001420.001425.001420020222500
2017-03-071415.001433.001408.001432.001790025535400
2017-03-061412.001428.001390.001420.002340033158200
2017-03-031403.001426.001403.001412.004870068958900
2017-03-021440.001440.001405.001415.005810082225200
2017-03-011420.001440.001410.001432.003330047487800
2017-02-281440.001449.001409.001412.003620051675000
2017-02-271431.001440.001412.001439.003190045754500
2017-02-241440.001445.001425.001443.002490035801600
2017-02-231417.001441.001408.001440.002310032948000
2017-02-221421.001439.001417.001423.001920027357000
2017-02-211416.001420.001408.001413.002460034793700
2017-02-201418.001420.001411.001416.00750010620300
2017-02-171418.001421.001400.001418.001920027119700
2017-02-161432.001432.001402.001420.001460020735700
2017-02-151434.001446.001420.001431.001590022804100
2017-02-141413.001431.001398.001424.002260032051700
2017-02-131410.001416.001399.001411.001940027363500
2017-02-101398.001418.001380.001392.002610036465700
2017-02-091364.001386.001358.001382.002540035042000
2017-02-081387.001387.001289.001371.006140082756500
2017-02-071367.001389.001342.001384.002150029613900
2017-02-061388.001410.001341.001359.002510034524400
2017-02-031380.001399.001380.001390.001810025150100
2017-02-021415.001422.001363.001388.001780024882300
2017-02-011394.001410.001390.001406.001530021457800
2017-01-311408.001418.001394.001405.001430020146400
2017-01-301417.001426.001403.001423.001230017468700
2017-01-271447.001447.001418.001421.001660023762000
2017-01-261429.001440.001416.001434.001560022368400
2017-01-251430.001440.001416.001417.001820025936600
2017-01-241421.001437.001415.001428.001780025401300
2017-01-231437.001439.001421.001421.001260018012400
2017-01-201419.001441.001416.001436.001960028118300
2017-01-191418.001435.001413.001424.00960013659200
2017-01-181421.001421.001391.001407.001480020788600
2017-01-171423.001432.001412.001426.001870026607000
2017-01-161451.001456.001425.001434.001560022411200
2017-01-131421.001460.001421.001448.001790025799100
2017-01-121454.001461.001422.001434.003510050562400
2017-01-111455.001464.001435.001464.001490021723600
2017-01-101469.001470.001430.001448.003610052330200
2017-01-061430.001463.001360.001455.004300061992100
2017-01-051438.001452.001423.001440.002930042269800
2017-01-041431.001448.001415.001436.002600037303500
2016-12-301420.001427.001402.001426.002100029789200
2016-12-291433.001433.001403.001416.002210031252900
2016-12-281409.001438.001396.001434.001990028346500
2016-12-271408.001418.001403.001410.002730038479100
2016-12-261387.001410.001381.001405.004710065856100
2016-12-221379.001381.001364.001381.001800024741300
2016-12-211395.001397.001371.001378.003090042759600
2016-12-201364.001380.001352.001380.002320031726200
2016-12-191336.001362.001327.001360.002980040076100
2016-12-161327.001343.001324.001340.002580034463900
2016-12-151331.001347.001318.001320.003090041067300
2016-12-141329.001332.001318.001331.002130028255500
2016-12-131303.001334.001302.001328.003360044343600
2016-12-121320.001320.001271.001297.004540059017000

   ※ 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