[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 
2017-03-241477.001513.001471.001490.006210092558000
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
2016-12-091301.001311.001275.001310.004550059096300
2016-12-081301.001319.001290.001310.002120027759300
2016-12-071325.001333.001295.001298.003980052092000
2016-12-061322.001340.001316.001334.002620034851900
2016-12-051331.001335.001315.001322.004430058595700
2016-12-021370.001370.001331.001341.004690063038600
2016-12-011387.001388.001373.001386.003910054031400
2016-11-301381.001393.001370.001376.002460033956700
2016-11-291386.001398.001381.001386.003400047161800
2016-11-281378.001399.001363.001399.003480048086200
2016-11-251366.001368.001349.001366.003220043745600
2016-11-241388.001393.001345.001350.003950053972000
2016-11-221372.001389.001372.001388.002810038855200
2016-11-211359.001370.001359.001369.001950026615900
2016-11-181355.001360.001345.001352.002310031236100
2016-11-171336.001356.001336.001355.002600035021500
2016-11-161340.001354.001326.001353.004130055650000
2016-11-151326.001341.001316.001339.002340031106500
2016-11-141337.001345.001305.001326.003990053104800
2016-11-111305.001340.001283.001336.007590099803300
2016-11-101320.001335.001293.001295.006600086692700
2016-11-091320.001333.001243.001273.0082400105556600
2016-11-081275.001275.001248.001260.003650046095400
2016-11-071300.001300.001245.001262.006240079715500
2016-11-041237.001291.001218.001285.006140077371000
2016-11-021260.001269.001189.001235.006800084230500
2016-11-011248.001275.001243.001275.005750072433200
2016-10-311231.001241.001213.001238.005000061732200
2016-10-281214.001238.001204.001236.004640056794900
2016-10-271204.001217.001197.001205.004160050132300
2016-10-261183.001220.001183.001201.006070072986900
2016-10-251173.001187.001170.001181.005010059035800
2016-10-241134.001203.001134.001167.007660089142100
2016-10-211133.001143.001130.001132.002630029833600
2016-10-201119.001132.001119.001132.001560017600600
2016-10-191125.001132.001121.001122.001420016003900
2016-10-181120.001134.001113.001123.003310037157500
2016-10-171108.001123.001106.001120.002980033303400
2016-10-141116.001120.001105.001111.001390015460400
2016-10-131108.001122.001100.001120.001820020217700
2016-10-121100.001116.001100.001100.001660018330000
2016-10-111125.001133.001066.001097.006040066118500
2016-10-071120.001127.001107.001124.001540017224700
2016-10-061131.001135.001116.001120.001520017073500
2016-10-051119.001130.001119.001128.001830020600700
2016-10-041120.001125.001112.001122.002530028343300
2016-10-031121.001130.001120.001120.00980011010100
2016-09-301115.001124.001102.001120.001940021674400
2016-09-291109.001124.001105.001120.001300014511200
2016-09-281094.001112.001091.001108.001930021239800
2016-09-271083.001095.001062.001095.003240035169000
2016-09-261094.001094.001080.001088.001300014152700
2016-09-231093.001100.001081.001099.003310036156600
2016-09-211065.001087.001046.001081.002330024877300
2016-09-201050.001070.001045.001065.003310035112400
2016-09-161073.001078.001070.001072.00990010624700
2016-09-151088.001090.001072.001072.001170012608700
2016-09-141080.001100.001074.001096.001720018720300
2016-09-131090.001091.001080.001082.001320014327100
2016-09-121093.001100.001086.001094.001560017036000
2016-09-091119.001119.001107.001110.001600017833800
2016-09-081113.001115.001103.001114.001450016112900
2016-09-071108.001120.001106.001120.001690018838800
2016-09-061111.001114.001108.001112.001060011772100
2016-09-051127.001130.001109.001111.001250013986400
2016-09-021127.001127.001113.001119.00940010514100
2016-09-011120.001132.001115.001132.00970010905700
2016-08-311115.001129.001110.001128.001230013768500
2016-08-301121.001121.001107.001115.001350015035800
2016-08-291140.001140.001127.001137.001610018301400
2016-08-261126.001126.001108.001113.001240013838700
2016-08-251132.001137.001121.001130.001540017392600
2016-08-241130.001135.001124.001132.0086009712700
2016-08-231132.001140.001116.001130.001710019322400
2016-08-221131.001155.001131.001136.0087009911200
2016-08-191119.001146.001119.001131.002710030650900
2016-08-181125.001130.001108.001121.002000022426900
2016-08-171150.001157.001120.001134.002590029348600
2016-08-161166.001175.001163.001163.002000023349800
2016-08-151163.001185.001163.001172.001310015398900
2016-08-121159.001188.001155.001180.002420028428600
2016-08-101165.001165.001130.001143.002190025110100
2016-08-091144.001190.001132.001164.001880021675500
2016-08-081169.001169.001127.001144.002480028374600
2016-08-051259.001260.001162.001168.004540054454000
2016-08-041110.001268.001102.001242.0086200103260100
2016-08-031120.001120.001100.001101.001950021553800
2016-08-021127.001142.001127.001136.001310014895700
2016-08-011145.001157.001123.001140.001700019349700
2016-07-291125.001159.001125.001154.002640030124300
2016-07-281163.001175.001137.001139.002570029621400
2016-07-271190.001191.001164.001181.003110036731300
2016-07-261180.001209.001180.001198.002340028046200
2016-07-251182.001199.001182.001187.001730020537900
2016-07-221180.001195.001178.001193.001980023429800
2016-07-211215.001217.001185.001200.002400028903200
2016-07-201209.001217.001200.001214.001440017374500
2016-07-191200.001218.001194.001218.001750021160200
2016-07-151201.001206.001179.001200.002590030987300
2016-07-141198.001214.001198.001207.001660020045000
2016-07-131263.001269.001197.001202.004450054408300
2016-07-121228.001250.001217.001245.003600044541500
2016-07-111164.001213.001164.001193.002510029977700
2016-07-081230.001230.001162.001163.004110049301700
2016-07-071188.001222.001187.001205.006390076980100
2016-07-061133.001180.001113.001175.007320083530200
2016-07-051108.001108.001082.001088.001700018527800
2016-07-041128.001151.001111.001115.002660029798400
2016-07-011122.001150.001119.001143.002430027527000
2016-06-301165.001165.001124.001126.003090035505900
2016-06-291154.001154.001124.001129.002730031039900
2016-06-281173.001173.001130.001145.002070023874100
2016-06-271168.001175.001137.001143.001420016390400
2016-06-241164.001182.001039.001117.003230036007600
2016-06-231170.001171.001152.001162.00940010926600
2016-06-221184.001184.001159.001163.0083009697100
2016-06-211190.001195.001181.001192.0065007732400
2016-06-201179.001212.001179.001190.0063007503800
2016-06-171187.001199.001166.001167.001690019889100
2016-06-161212.001233.001175.001175.001890022603500
2016-06-151256.001278.001204.001212.006830083961600
2016-06-141274.001280.001260.001264.001220015483800
2016-06-131308.001317.001275.001289.002610033924000
2016-06-101327.001332.001286.001298.003330043672500
2016-06-091318.001334.001315.001321.001700022502100
2016-06-081324.001341.001313.001331.003780050220200
2016-06-071282.001322.001278.001311.002840037034900
2016-06-061263.001288.001216.001284.002310029138000
2016-06-031279.001290.001269.001286.001900024347000
2016-06-021296.001297.001278.001282.001430018392000
2016-06-011321.001338.001293.001305.001650021719400
2016-05-311314.001343.001308.001340.001140015160400
2016-05-301305.001321.001305.001314.00960012632700
2016-05-271320.001320.001299.001309.001650021646600
2016-05-261306.001324.001296.001304.001810023697600
2016-05-251338.001338.001300.001318.001760023300600
2016-05-241304.001325.001300.001316.001390018253100
2016-05-231301.001329.001291.001302.002080027189300
2016-05-201316.001323.001304.001320.001150015127500
2016-05-191324.001324.001303.001314.002380031233400
2016-05-181314.001330.001295.001310.001990026109800
2016-05-171303.001322.001284.001314.002840037171300
2016-05-161270.001337.001270.001289.002680034791100
2016-05-131308.001315.001279.001283.001730022425500
2016-05-121268.001351.001266.001312.004310056560000
2016-05-111266.001288.001207.001283.003780047553300
2016-05-101224.001312.001193.001266.004120052335700
2016-05-091205.001229.001182.001202.001180014169000
2016-05-061175.001216.001167.001205.002750032722900
2016-05-021164.001224.001164.001185.002610030830300
2016-04-281244.001267.001219.001224.001970024387200
2016-04-271283.001283.001244.001250.002080026219500
2016-04-261289.001289.001250.001271.001960024881600
2016-04-251316.001316.001290.001300.001040013569800
2016-04-221305.001314.001296.001310.001490019479000
2016-04-211305.001317.001291.001306.001910024956500
2016-04-201291.001305.001290.001294.001240016067500
2016-04-191275.001300.001275.001298.00990012775300
2016-04-181301.001301.001252.001273.001800022998700
2016-04-151330.001330.001299.001310.002320030544100
2016-04-141298.001334.001284.001328.003560046791700
2016-04-131267.001286.001250.001284.002010025579400
2016-04-121258.001286.001258.001263.001470018618300
2016-04-111285.001291.001249.001278.001430018198600
2016-04-081210.001294.001210.001278.003300041458000
2016-04-071205.001275.001205.001233.002250027792300
2016-04-061216.001223.001204.001214.001290015651600
2016-04-051240.001257.001201.001216.003110038089100
2016-04-041216.001264.001216.001262.002400030072600
2016-04-011289.001289.001224.001224.002820035108600
2016-03-311283.001314.001281.001289.001980025642100
2016-03-301290.001305.001279.001289.003300042572900
2016-03-291307.001319.001230.001304.003580046454000
2016-03-281332.001332.001281.001322.003170041568600
2016-03-251307.001335.001307.001322.003420045147900
2016-03-241359.001359.001310.001312.004400058370900
2016-03-231360.001377.001352.001358.002510034261900
2016-03-221330.001365.001330.001364.003650049426800
2016-03-181285.001323.001285.001320.003810049820000
2016-03-171294.001311.001287.001291.002970038534200

   ※ 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