[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 
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
2016-03-161274.001299.001274.001291.001810023362300
2016-03-151312.001313.001265.001286.003900050260200
2016-03-141285.001323.001282.001308.003150041196800
2016-03-111282.001296.001263.001284.004580058865700
2016-03-101284.001290.001271.001290.005770073960300
2016-03-091208.001249.001200.001247.003200039346100
2016-03-081219.001230.001175.001219.002110025591800
2016-03-071234.001247.001200.001229.003780046511700
2016-03-041222.001232.001221.001231.001760021589300
2016-03-031208.001235.001208.001234.001970024093300
2016-03-021202.001230.001202.001214.003280039903300
2016-03-011192.001202.001181.001198.002240026703300
2016-02-291219.001220.001181.001184.002950035368200
2016-02-261226.001239.001198.001200.003330040451100
2016-02-251195.001229.001194.001218.006510078972500
2016-02-241152.001194.001121.001188.005100060149900
2016-02-231131.001173.001125.001152.005830067034300
2016-02-221080.001134.001080.001134.004250047501900
2016-02-191093.001102.001076.001100.001330014495600
2016-02-181100.001110.001088.001099.002920032083600
2016-02-171054.001104.001050.001087.002970032005400
2016-02-161017.001099.001017.001084.005360057623300
2016-02-151090.001090.001031.001045.002960031197900
2016-02-121030.001057.001008.001012.004860049887500
2016-02-101034.001075.001008.001060.006200064465300
2016-02-091061.001070.00995.001026.007220074628400
2016-02-08991.001109.00978.001091.004850050444800
2016-02-05966.001028.00953.001005.002210021600000
2016-02-04977.00992.00966.00973.002280022235700
2016-02-03995.001001.00976.00996.001650016348000
2016-02-021030.001035.001005.001007.001700017220500
2016-02-011022.001043.001022.001035.001650017023100
2016-01-291000.001045.00975.001015.001730017295700
2016-01-281000.001000.00978.00984.002710026764200
2016-01-27971.001002.00964.00998.002270022282500
2016-01-26961.00970.00940.00941.004650044402700
2016-01-251000.001000.00976.00989.002910028741200
2016-01-22909.00971.00909.00966.005140048397200
2016-01-21882.00927.00881.00899.005380048493400
2016-01-20932.00959.00884.00912.004870044782800
2016-01-19923.00958.00910.00930.005080047310700
2016-01-18912.00935.00903.00932.001920017731300
2016-01-15952.00981.00940.00944.005080048674800
2016-01-14967.00970.00926.00942.006340059802100
2016-01-13963.00983.00962.00977.005700055474800
2016-01-121009.001026.00975.00978.004360043131800
2016-01-081035.001073.001020.001022.004320044495000
2016-01-071068.001074.001040.001044.001760018500200
2016-01-061062.001080.001062.001068.00960010257000
2016-01-051080.001097.001068.001072.001630017605400
2016-01-041083.001105.001067.001070.001700018363200
2015-12-301105.001115.001085.001105.001520016735600
2015-12-291084.001088.001064.001084.001710018471700
2015-12-281067.001088.001067.001078.002360025390700
2015-12-251055.001067.001043.001053.002040021489200
2015-12-241048.001057.001023.001040.002470025707000
2015-12-221070.001080.001052.001054.002270024023500
2015-12-211069.001070.001042.001061.001790018921500
2015-12-181112.001113.001075.001076.002090022871300
2015-12-171110.001112.001098.001099.001570017336600
2015-12-161095.001098.001072.001084.002950031980600
2015-12-151098.001112.001062.001065.002340025234400
2015-12-141079.001092.001042.001084.002770029731700
2015-12-111080.001107.001080.001092.002560027767100
2015-12-101043.001091.001043.001079.003570038368800
2015-12-091084.001086.001058.001065.002740029302800
2015-12-081112.001135.001088.001100.002950032597600
2015-12-071088.001118.001088.001112.002020022333700
2015-12-041093.001140.001083.001089.003660039921100
2015-12-031135.001139.001113.001115.003500039245400

   ※ 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