[6804 大証1部] ホシデン 日足 時系列データ

[6804 大証1部] ホシデン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12562.00574.00560.00573.0017350098656800
2013-07-11557.00564.00556.00559.0012440069625900
2013-07-10575.00576.00557.00557.0014750083080200
2013-07-09562.00571.00562.00570.007150040492900
2013-07-08579.00581.00556.00561.0013760078609100
2013-07-05574.00574.00559.00569.0013460076277300
2013-07-04567.00570.00564.00569.007190040757700
2013-07-03575.00577.00570.00573.0012620072404900
2013-07-02569.00574.00560.00571.0014790084009700
2013-07-01552.00564.00547.00559.0014370079591900
2013-06-28545.00556.00540.00553.00356700194596600
2013-06-27542.00545.00530.00545.0014250076485100
2013-06-26562.00562.00537.00542.0010180055666800
2013-06-25540.00556.00539.00553.00209400114260700
2013-06-24552.00558.00548.00553.0016140089197400
2013-06-21548.00555.00535.00547.00488500263372100
2013-06-20564.00573.00559.00568.0016210091975200
2013-06-19571.00573.00557.00566.00221900125319400
2013-06-18549.00557.00541.00552.00204800111969300
2013-06-17530.00546.00526.00544.009210049698100
2013-06-14548.00549.00535.00540.0012590068202600
2013-06-13530.00541.00528.00528.00336800179992900
2013-06-12538.00558.00533.00550.00219500118852600
2013-06-11535.00547.00531.00546.00258800139894700
2013-06-10532.00541.00526.00540.00243500129467300
2013-06-07506.00517.00499.00513.00444000225773000
2013-06-06511.00523.00498.00512.00392600200824800
2013-06-05531.00539.00516.00516.00196900103647800
2013-06-04519.00540.00510.00540.00215700112679200
2013-06-03535.00535.00517.00517.00228100119634600
2013-05-31542.00564.00537.00537.00312100169946600
2013-05-30560.00562.00535.00535.00329500181906200
2013-05-29580.00582.00563.00564.00342800195711800
2013-05-28565.00585.00565.00574.00284900164274400
2013-05-27592.00594.00569.00575.00285800164927200
2013-05-24615.00625.00570.00601.00859800519652600
2013-05-23645.00654.00605.00613.00852400536674600
2013-05-22640.00656.00634.00648.00784900505558300
2013-05-21611.00632.00606.00630.00513900318498800
2013-05-20624.00624.00606.00611.00279200171397800
2013-05-17595.00604.00590.00598.00331800198688200
2013-05-16595.00604.00572.00595.00426500250782900
2013-05-15611.00630.00588.00597.00603900369241300
2013-05-14600.00615.00599.00610.00607900369249000
2013-05-13610.00610.00586.00596.00903100542267800
2013-05-10598.00623.00595.00621.00723000441893700
2013-05-09587.00590.00576.00590.00220900128994500
2013-05-08577.00588.00572.00584.00367800213907200
2013-05-07575.00575.00565.00571.00240400136977700
2013-05-02558.00563.00553.00559.008610048032100
2013-05-01560.00564.00557.00560.00185600103878900
2013-04-30560.00570.00556.00556.00246100138361400
2013-04-26572.00580.00568.00568.00261500149900100
2013-04-25574.00575.00560.00567.00441400250648200
2013-04-24551.00587.00551.00587.00517100293878900
2013-04-23553.00553.00541.00541.00202000110508100
2013-04-22545.00554.00543.00549.0015810086644200
2013-04-19534.00537.00530.00536.0011950063724200
2013-04-18536.00540.00534.00534.0016910090769700
2013-04-17540.00555.00537.00542.00250000135596400
2013-04-16541.00541.00532.00537.00269200144624500
2013-04-15551.00562.00546.00551.00240000132973100
2013-04-12546.00556.00544.00550.00236300129673600
2013-04-11555.00565.00540.00546.00478900264254500
2013-04-10540.00549.00539.00547.00477600259625400
2013-04-09532.00541.00531.00539.00306800164509400
2013-04-08525.00538.00517.00521.00364600191453200
2013-04-05538.00546.00507.00510.00444600231772400
2013-04-04498.00521.00492.00521.00361500181541400
2013-04-03506.00509.00496.00502.00390400195298500
2013-04-02515.00520.00506.00510.00334600171112200
2013-04-01544.00549.00528.00532.00275900147755400
2013-03-29556.00557.00537.00546.0016040087722900
2013-03-28544.00553.00543.00552.00228800125676600
2013-03-27545.00550.00541.00541.00318000172965300
2013-03-26551.00557.00548.00548.00305200168341400
2013-03-25565.00568.00557.00557.00291200163783500
2013-03-22588.00588.00555.00555.00570500324918500
2013-03-21594.00595.00585.00589.00334800197502000
2013-03-19585.00593.00584.00584.00181600106642100
2013-03-18580.00591.00570.00581.00482600280998900
2013-03-15584.00601.00583.00588.00810600480504100
2013-03-14571.00580.00566.00570.00226500129586600
2013-03-13572.00577.00568.00570.00568800324898800
2013-03-12590.00592.00573.00574.00317100184857700
2013-03-11583.00598.00582.00593.00466300275050100
2013-03-08570.00582.00562.00574.00387900222482500
2013-03-07586.00594.00558.00562.00432200249665600
2013-03-06589.00591.00581.00586.00286000168072700
2013-03-05602.00602.00575.00583.00237500139680000
2013-03-04606.00607.00584.00597.00349300208425400
2013-03-01565.00600.00563.00600.00464400271826500
2013-02-28561.00563.00554.00563.00265700148544300
2013-02-27556.00556.00547.00547.00185200101941900
2013-02-26554.00564.00548.00554.00203300112692400
2013-02-25566.00567.00554.00563.0017700099310800
2013-02-22556.00558.00542.00550.00223700122970000
2013-02-21563.00565.00545.00561.00335700186336600
2013-02-20566.00570.00561.00562.0012260069298900
2013-02-19554.00570.00553.00560.00205600115971600
2013-02-18575.00575.00553.00560.00264500148185300
2013-02-15560.00567.00548.00565.00261800145587100
2013-02-14550.00574.00543.00566.00601400339128800
2013-02-13545.00559.00540.00540.00486100267255500
2013-02-12568.00575.00537.00540.00777900431643600
2013-02-08510.00531.00500.00509.00483000245625000
2013-02-07515.00519.00503.00512.00292500149528300
2013-02-06513.00520.00511.00513.00310100160144100
2013-02-05515.00526.00498.00498.00343100175795800
2013-02-04522.00530.00514.00520.00246700128942800
2013-02-01508.00524.00507.00523.00342200176475100
2013-01-31503.00510.00493.00501.00436200217546800
2013-01-30518.00521.00515.00519.00205600106478200
2013-01-29523.00528.00518.00518.00271800142426500
2013-01-28535.00537.00525.00528.0016590087766100
2013-01-25537.00537.00521.00534.0017540092670900
2013-01-24520.00526.00510.00524.0017860092540100
2013-01-23542.00542.00522.00522.00216000114621300
2013-01-22563.00563.00547.00552.0012120067077800
2013-01-21569.00570.00557.00557.0010060056594100
2013-01-18564.00568.00554.00563.0016200091001000
2013-01-17559.00560.00541.00557.00203900111823900
2013-01-16558.00560.00543.00551.0014280078379100
2013-01-15561.00568.00558.00558.00199900112298900
2013-01-11550.00553.00544.00550.0015830086876500
2013-01-10552.00552.00545.00546.0015240083621400
2013-01-09546.00558.00541.00555.0012580069415800
2013-01-08547.00553.00544.00545.0013790075349200
2013-01-07562.00562.00549.00554.0011590064300200
2013-01-04550.00559.00544.00554.0012620069606800
2012-12-28530.00534.00519.00530.0016210085933400
2012-12-27502.00525.00501.00522.00254900131661000
2012-12-26496.00507.00495.00500.0015020074974200
2012-12-25519.00520.00497.00499.0013480068362100
2012-12-21512.00518.00493.00518.00273300138723700
2012-12-20512.00515.00507.00511.0014830075963700
2012-12-19512.00514.00505.00512.00202800103231500
2012-12-18505.00513.00498.00512.0015490078669400
2012-12-17504.00510.00501.00505.0018280092659700
2012-12-14506.00511.00497.00501.0019650098869800
2012-12-13498.00512.00498.00506.00249700126590400
2012-12-12493.00498.00490.00495.0012600062083400
2012-12-11498.00502.00491.00492.0018900093813700
2012-12-10503.00506.00496.00501.0012090060527600
2012-12-07495.00496.00491.00492.0013400066055900
2012-12-06494.00497.00491.00494.0013950069027200
2012-12-05488.00493.00482.00490.007790037923400
2012-12-04490.00492.00484.00484.009410046033400
2012-12-03494.00497.00487.00491.0011400056261900
2012-11-30481.00493.00473.00489.0011610056430400
2012-11-29481.00492.00477.00483.007690037427400
2012-11-28486.00492.00474.00482.0011120053447500
2012-11-27495.00496.00485.00492.0010540051780500
2012-11-26495.00502.00490.00498.0019050094280000
2012-11-22482.00493.00481.00492.00236500115392500
2012-11-21484.00497.00467.00474.0013160063369000
2012-11-20478.00486.00473.00478.0020730099680700
2012-11-19494.00500.00468.00478.00291500139782200
2012-11-16465.00509.00462.00493.00433100214480300
2012-11-15444.00468.00442.00465.0015630071536400
2012-11-14431.00448.00428.00444.0019810087794700
2012-11-13435.00441.00432.00436.0014660063978200
2012-11-12421.00448.00420.00442.00272200119653100
2012-11-09431.00438.00417.00419.0015920068075900
2012-11-08450.00452.00433.00433.0016100071593800
2012-11-07462.00463.00457.00458.008500039087800
2012-11-06456.00463.00450.00458.0012420056990000
2012-11-05445.00464.00442.00454.0013700062632800
2012-11-02431.00448.00431.00448.0010220044982800
2012-11-01429.00435.00426.00429.0020070086204800
2012-10-31439.00440.00431.00433.0019730085870200
2012-10-30447.00452.00440.00440.0014270063515000
2012-10-29463.00463.00449.00450.0010180046232500
2012-10-26456.00472.00452.00460.0013510062387100
2012-10-25443.00460.00442.00456.0014100063833100
2012-10-24452.00460.00442.00451.0010950049340600
2012-10-23466.00466.00449.00453.009590043355000
2012-10-22454.00462.00449.00462.006710030773400
2012-10-19455.00464.00453.00457.0013160060424200
2012-10-18453.00460.00451.00458.0013540061696000
2012-10-17455.00457.00444.00454.006380028864700
2012-10-16436.00452.00436.00451.0014590064563100
2012-10-15439.00443.00433.00435.0013150057524800
2012-10-12441.00444.00430.00440.0010510045929600
2012-10-11445.00445.00433.00435.00275200120599000
2012-10-10449.00451.00442.00449.00245200109382900
2012-10-09467.00467.00453.00461.00229700105688200
2012-10-05441.00470.00440.00470.00390000178072200
2012-10-04433.00441.00430.00435.0016500071777400
2012-10-03444.00448.00433.00433.0016790073990400
2012-10-02442.00461.00442.00443.0018460083190000
2012-10-01428.00452.00426.00448.00271900120535300
2012-09-28427.00441.00419.00436.0019400083452600
2012-09-27440.00440.00424.00426.0018340079177900
2012-09-26437.00444.00432.00439.0018250080230300
2012-09-25440.00440.00428.00437.0021060091392100
2012-09-24440.00443.00429.00434.0018590080861900
2012-09-21430.00437.00426.00437.0017560075806900
2012-09-20436.00444.00431.00435.0017440076246700
2012-09-19434.00441.00431.00435.0012810055966100
2012-09-18409.00439.00408.00436.00298200127065100
2012-09-14419.00423.00409.00414.0013450055793000
2012-09-13406.00411.00402.00411.0012180049527300
2012-09-12405.00409.00400.00402.0012210049341100
2012-09-11406.00410.00403.00403.0012510050698600
2012-09-10418.00418.00406.00406.0010790044190600
2012-09-07402.00410.00402.00410.0017160069662000
2012-09-06399.00400.00395.00396.0017520069716900
2012-09-05394.00402.00392.00402.0016550065593000
2012-09-04400.00403.00395.00399.0013910055427400
2012-09-03402.00406.00397.00400.0019340077404400
2012-08-31403.00413.00403.00403.0018630076102100
2012-08-30421.00421.00406.00411.0021690088887200
2012-08-29421.00424.00413.00420.0017500073109500
2012-08-28423.00429.00412.00416.0023430098493900
2012-08-27445.00449.00427.00431.00234900102580200
2012-08-24441.00446.00437.00445.0019980088360900
2012-08-23455.00455.00441.00447.00289800129305000
2012-08-22458.00460.00456.00457.007660035078600
2012-08-21459.00465.00456.00464.0011710053987200
2012-08-20467.00472.00458.00459.0017600081830600
2012-08-17450.00472.00450.00464.00234200108341600
2012-08-16443.00449.00442.00449.0019960089094500
2012-08-15444.00449.00432.00443.0013400059190400
2012-08-14436.00451.00430.00440.0018440081342400
2012-08-13438.00438.00421.00429.0014470061847000
2012-08-10440.00442.00432.00439.0017290075783400
2012-08-09432.00443.00426.00443.0013840060428400
2012-08-08426.00435.00423.00434.00279800120227200
2012-08-07403.00423.00395.00418.00329100135656400
2012-08-06394.00404.00378.00403.00815900321055600
2012-08-03448.00448.00426.00434.0018010078092700
2012-08-02465.00474.00453.00459.0014700067628500
2012-08-01456.00471.00456.00465.0010310047894500
2012-07-31456.00471.00452.00461.008080037599300
2012-07-30460.00465.00449.00456.0011190051100400
2012-07-27450.00462.00449.00460.006510029466900
2012-07-26437.00445.00433.00441.0014280062694800
2012-07-25451.00451.00431.00439.0013990062016300
2012-07-24446.00448.00443.00443.008760039066300
2012-07-23445.00455.00445.00447.009030040639500
2012-07-20455.00455.00445.00449.0011720052806700
2012-07-19462.00468.00452.00456.0015760071993600
2012-07-18462.00472.00452.00454.0018480085277000
2012-07-17470.00471.00461.00461.008940041848400
2012-07-13479.00480.00462.00475.0010110047698500
2012-07-12496.00497.00479.00479.0013240064719500
2012-07-11496.00496.00488.00491.008990044180100
2012-07-10510.00510.00496.00496.0011890059710300
2012-07-09500.00502.00491.00494.0010130050163700

   ※ 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