[6804 東証1部] ホシデン 日足 時系列データ

[6804 東証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 
2017-05-261172.001263.001172.001222.0023448002871998000
2017-05-251157.001191.001150.001173.0018126002125027700
2017-05-241136.001149.001122.001142.009240001052102000
2017-05-231154.001154.001122.001132.00858300969464500
2017-05-221151.001159.001133.001153.00744500853977900
2017-05-191160.001177.001147.001148.0010221001179313400
2017-05-181167.001169.001135.001154.0013273001532000700
2017-05-171210.001216.001168.001197.0012169001447816600
2017-05-161233.001234.001172.001186.0012708001510866700
2017-05-151290.001294.001185.001216.0015084001864367300
2017-05-121270.001270.001233.001249.008345001040146500
2017-05-111253.001268.001224.001251.009764001219931200
2017-05-101227.001255.001221.001251.008979001115540400
2017-05-091248.001253.001208.001222.009603001176895600
2017-05-081247.001274.001241.001255.008952001124791000
2017-05-021239.001249.001217.001227.00646300793554700
2017-05-011223.001238.001218.001237.00368600453303100
2017-04-281220.001237.001216.001227.00528300648378400
2017-04-271225.001238.001210.001224.008623001054689900
2017-04-261235.001243.001220.001229.00597100734350000
2017-04-251196.001234.001166.001230.00577600699917700
2017-04-241210.001220.001189.001201.00372700446905200
2017-04-211205.001208.001174.001203.00619600738681800
2017-04-201205.001233.001184.001192.008702001045700700
2017-04-191201.001241.001197.001205.0016085001956372800
2017-04-181155.001233.001155.001207.0017914002155813700
2017-04-171120.001147.001106.001141.009210001041161900
2017-04-141113.001119.001105.001117.00585800651894900
2017-04-131103.001119.001093.001119.00871400967588000
2017-04-121069.001123.001068.001115.0016348001801146400
2017-04-111055.001087.001049.001072.0012158001299109300
2017-04-101035.001045.001018.001038.00473700488304100
2017-04-071041.001056.001020.001032.00497600513877900
2017-04-061055.001056.001024.001036.00481300499009700
2017-04-051055.001067.001051.001059.00311400329461600
2017-04-041065.001084.001052.001063.00527900562583300
2017-04-031067.001078.001046.001069.00388400414244300
2017-03-311056.001076.001044.001045.00387100409232200
2017-03-301066.001076.001056.001065.00262700280481900
2017-03-291079.001082.001060.001070.00322600345730500
2017-03-281087.001090.001065.001082.00456600491553100
2017-03-271083.001095.001056.001078.00625200671957800
2017-03-241076.001109.001074.001098.00649900711868200
2017-03-231100.001101.001072.001082.00274900297494700
2017-03-221075.001148.001066.001087.009072001007248200
2017-03-211120.001154.001094.001099.0010183001135721400
2017-03-171039.001135.001028.001100.0010309001110469600
2017-03-161031.001061.001022.001051.00453900476082300
2017-03-151039.001050.001024.001043.00429700447693700
2017-03-141059.001062.001033.001042.00396100412509000
2017-03-131058.001068.001047.001058.00404600428090100
2017-03-101053.001073.001043.001052.00600200632354800
2017-03-091049.001080.001045.001064.00772400821970600
2017-03-081042.001072.001029.001033.00662600694066900
2017-03-071030.001050.001027.001031.00332400344008500
2017-03-061021.001040.001014.001028.00423200435431100
2017-03-031009.001032.001003.001020.00539700552189800
2017-03-021029.001034.001010.001015.00457500465906300
2017-03-01989.001015.00984.001015.00540400543032300
2017-02-28982.001003.00979.00987.00275300272964200
2017-02-27983.00990.00969.00983.00383000376152200
2017-02-241005.001023.00993.00998.00600300603306600
2017-02-23989.00995.00977.00992.00263500260581000
2017-02-22984.00991.00961.00986.00431000423550600
2017-02-211004.001005.00977.00989.00458900453676900
2017-02-201005.001016.001003.001005.00272000274129800
2017-02-17999.001014.00986.001010.00825100825142600
2017-02-161053.001053.001026.001034.00454300470044500
2017-02-151018.001066.001014.001059.00935900984826800
2017-02-141000.001022.001000.001006.00797600805657700
2017-02-131011.001014.00998.001000.00918100919830600
2017-02-101007.001022.001004.001011.00979500990771300
2017-02-091000.001009.00992.00998.00821900822231800
2017-02-081012.001024.00991.001008.0014064001413812800
2017-02-071006.001054.001006.001009.0024563002522674400
2017-02-061000.001015.00971.001015.0031353003142059500
2017-02-03860.00877.00858.00865.00282000244135200
2017-02-02878.00896.00867.00871.00331200291631000
2017-02-01860.00874.00852.00872.00403200349643900
2017-01-31876.00881.00869.00874.00322400281664500
2017-01-30891.00895.00882.00889.00331600294691900
2017-01-27915.00920.00900.00905.00330600299689500
2017-01-26913.00922.00907.00912.00351800321606300
2017-01-25893.00909.00892.00897.00327200294416600
2017-01-24870.00889.00869.00879.00351400310190800
2017-01-23859.00880.00859.00866.00403700351433400
2017-01-20890.00893.00862.00864.00638900555324900
2017-01-19890.00902.00882.00890.00302300269484500
2017-01-18863.00884.00853.00877.00504800440224300
2017-01-17863.00876.00839.00868.00890500766185500
2017-01-16930.00931.00868.00878.00787800697336500
2017-01-13932.00963.00924.00944.00512800485457700
2017-01-12959.00959.00935.00944.00303500286359600
2017-01-11951.00964.00951.00959.00231800221999700
2017-01-10966.00966.00937.00948.00455700432576000
2017-01-06970.00988.00969.00972.00429100419942200
2017-01-05969.00989.00959.00975.00556600542255900
2017-01-04946.00967.00940.00962.00301100287970800
2016-12-30941.00950.00937.00946.00219000206553900
2016-12-29948.00960.00932.00941.00298800281768700
2016-12-28920.00952.00919.00950.00173700163672000
2016-12-27926.00936.00922.00926.00158000146441400
2016-12-26946.00955.00929.00932.00138300129436900
2016-12-22937.00949.00922.00946.00308500288930900
2016-12-21960.00965.00935.00941.00287600272218900
2016-12-20974.00975.00951.00956.00337000323317400
2016-12-19987.001017.00966.00974.00450900445994400
2016-12-16944.001005.00942.00983.0012261001204674500
2016-12-15932.00936.00920.00930.00203300188788900
2016-12-14916.00934.00903.00930.00317200292758900
2016-12-13913.00915.00888.00915.00290000262343200
2016-12-12942.00944.00913.00918.00290400268699500
2016-12-09933.00963.00933.00936.00526900496091000
2016-12-08944.00958.00921.00925.00596300556862500
2016-12-07910.00927.00906.00921.00513500471516200
2016-12-06910.00920.00904.00910.00390400355252800
2016-12-05906.00913.00890.00908.00496400448650000
2016-12-02930.00939.00911.00921.00438500403504000
2016-12-01944.00952.00931.00938.00486400457550200
2016-11-30938.00953.00929.00935.00495800465044000
2016-11-29945.00951.00935.00940.00404100380521300
2016-11-28956.00960.00940.00945.00275400261066500
2016-11-25930.00964.00927.00945.00432900411130400
2016-11-24945.00976.00924.00933.00820200770621300
2016-11-22921.00933.00901.00931.00718300662708300
2016-11-21929.00934.00904.00925.00564400520276900
2016-11-18938.00939.00918.00934.00534900497460700
2016-11-17929.00944.00925.00930.00429200401000100
2016-11-16923.00926.00898.00914.00498800454417300
2016-11-15900.00920.00881.00912.00614000556811200
2016-11-14880.00908.00880.00892.00545300488620100
2016-11-11859.00875.00843.00868.00579500500695500
2016-11-10851.00865.00840.00852.00645000550518500
2016-11-09844.00857.00782.00799.00965200788534300
2016-11-08830.00849.00821.00835.00907000757824200
2016-11-07781.00835.00778.00827.0012496001022948100
2016-11-04755.00757.00733.00755.00538400402258700
2016-11-02772.00781.00761.00770.00319300245304600
2016-11-01794.00807.00776.00783.00647100511300300
2016-10-31781.00802.00773.00779.00534900419130700
2016-10-28754.00783.00747.00779.00623600481293300
2016-10-27727.00755.00726.00745.00438700326497100
2016-10-26729.00731.00715.00726.00252800182643000
2016-10-25709.00733.00707.00730.00460700332380400
2016-10-24732.00733.00712.00715.00312300224124000
2016-10-21745.00745.00723.00737.00717000527087000
2016-10-20720.00757.00712.00753.001048500779404800
2016-10-19721.00725.00715.00717.00156800112611400
2016-10-18713.00727.00708.00725.00221200159497200
2016-10-17704.00721.00702.00721.00319100227344000
2016-10-14721.00721.00705.00710.00207600147386600
2016-10-13730.00730.00712.00720.00263400189344400
2016-10-12740.00747.00719.00720.00348100254029100
2016-10-11748.00753.00739.00743.00383600285755400
2016-10-07722.00747.00722.00743.00338100248329100
2016-10-06738.00741.00719.00728.00402200292882600
2016-10-05727.00742.00722.00735.00426000312875300
2016-10-04722.00723.00709.00721.00435800312002700
2016-10-03739.00739.00723.00726.00262900191933400
2016-09-30730.00737.00720.00728.00399400291556300
2016-09-29743.00747.00737.00737.00353800261905800
2016-09-28718.00739.00718.00734.00255700187019200
2016-09-27706.00741.00706.00736.00732800533884900
2016-09-26718.00718.00692.00706.00948300667756400
2016-09-23760.00768.00722.00729.001236900912317400
2016-09-21764.00787.00760.00781.00928700719705400
2016-09-20713.00768.00709.00764.001167400873600500
2016-09-16750.00752.00724.00728.001016500744263000
2016-09-15772.00772.00746.00765.00558700425797200
2016-09-14802.00807.00778.00784.00782100617716700
2016-09-13818.00823.00806.00820.00298600243814600
2016-09-12825.00840.00808.00815.00681500558775500
2016-09-09800.00837.00796.00832.00740700610233600
2016-09-08790.00813.00786.00801.001004300803654900
2016-09-07779.00782.00756.00779.00638100494356800
2016-09-06790.00798.00773.00784.00693200544646000
2016-09-05777.00788.00768.00771.00450600349140200
2016-09-02770.00773.00758.00770.00263700202237100
2016-09-01768.00774.00761.00774.00437300336438200
2016-08-31763.00775.00757.00774.00521600399184600
2016-08-30762.00762.00749.00760.00315300238920300
2016-08-29745.00760.00738.00746.00495000369720700
2016-08-26733.00733.00714.00724.00454200328477800
2016-08-25745.00745.00710.00733.00457900334070100
2016-08-24733.00746.00732.00745.00394000292069700
2016-08-23758.00759.00725.00730.00502000369694200
2016-08-22756.00783.00750.00762.00738200563949600
2016-08-19731.00750.00728.00746.00705100522650000
2016-08-18703.00730.00702.00720.00470400338746300
2016-08-17706.00711.00693.00701.00354200247611400
2016-08-16701.00720.00689.00708.00672700478033100
2016-08-15686.00704.00684.00691.00381100264902000
2016-08-12682.00684.00651.00682.00542900364960900
2016-08-10671.00683.00655.00667.00778900517971300
2016-08-09678.00694.00666.00684.001012100689895300
2016-08-08664.00685.00661.00667.001005600672675200
2016-08-05671.00675.00632.00634.00909200587588100
2016-08-04654.00680.00654.00667.001307800873095300
2016-08-03632.00666.00623.00648.001088200709658100
2016-08-02626.00655.00626.00650.001520500987435800
2016-08-01623.00638.00613.00633.001329900835722300
2016-07-29653.00656.00629.00635.001516300968158400
2016-07-28726.00727.00633.00653.0049553003315684100
2016-07-27875.00884.00703.00771.00104147008190878500
2016-07-26801.00862.00797.00839.0065268005456083000
2016-07-25805.00832.00730.00741.0019958001558058200
2016-07-22810.00898.00795.00880.0029423002525713600
2016-07-21813.00828.00791.00815.0022296001804457700
2016-07-20738.00786.00730.00768.0016477001255774100
2016-07-19708.00798.00708.00798.0018279001418215300
2016-07-15720.00745.00680.00698.001294500921452000
2016-07-14630.00685.00613.00678.001012900664043300
2016-07-13647.00647.00627.00630.00183000116063200
2016-07-12624.00640.00622.00625.00204600129002200
2016-07-11595.00618.00591.00607.00323600196640400
2016-07-08585.00586.00565.00575.00355800204083300
2016-07-07602.00605.00586.00591.00178700105930100
2016-07-06618.00618.00595.00606.0012000072313200
2016-07-05631.00631.00618.00627.005850036593000
2016-07-04624.00640.00614.00637.0011980075741200
2016-07-01636.00643.00626.00627.009520060104600
2016-06-30645.00653.00632.00633.00188100119794200
2016-06-29635.00653.00625.00642.00214100137560400
2016-06-28594.00628.00593.00625.00430000264692100
2016-06-27596.00605.00593.00603.0015990096117600
2016-06-24647.00648.00582.00591.00291900178469300
2016-06-23637.00647.00635.00646.009290059649100
2016-06-22633.00642.00628.00637.00259700164883600
2016-06-21640.00640.00624.00634.00289300183160900
2016-06-20656.00658.00645.00647.00173600112914800
2016-06-17648.00662.00642.00646.0014600094838500
2016-06-16653.00663.00636.00638.00249400161099200
2016-06-15654.00670.00653.00657.00304900201443100
2016-06-14656.00659.00642.00647.0013660088529000
2016-06-13665.00667.00656.00657.00278700184143700
2016-06-10675.00676.00663.00673.00260400174696100
2016-06-09681.00683.00667.00674.0014620098517000
2016-06-08670.00686.00668.00682.00347400235752100
2016-06-07679.00683.00659.00675.00545500366234600
2016-06-06712.00715.00673.00683.00592400404653800
2016-06-03746.00756.00710.00715.00445900324266800
2016-06-02752.00798.00740.00749.00682000515226200
2016-06-01768.00777.00756.00760.00181300138705200
2016-05-31735.00766.00735.00765.00397100300364600
2016-05-30734.00739.00726.00733.00159200116665000
2016-05-27733.00744.00724.00734.00203100149594400
2016-05-26732.00747.00721.00729.00145900107344800
2016-05-25721.00735.00719.00726.00183400133108400
2016-05-24708.00740.00706.00712.00468100335120800
2016-05-23698.00709.00689.00708.00188300132125600

   ※ 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