[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 
2017-09-191759.001828.001738.001825.0017706003166839300
2017-09-151711.001745.001689.001719.009619001652871200
2017-09-141660.001770.001660.001718.0019698003392378700
2017-09-131701.001701.001650.001653.007567001261184000
2017-09-121705.001708.001672.001675.008407001418333500
2017-09-111669.001705.001662.001693.0010232001728005000
2017-09-081681.001705.001659.001668.009540001599830700
2017-09-071733.001742.001679.001701.0011596001978714900
2017-09-061695.001749.001666.001727.0024562004182521000
2017-09-051805.001842.001765.001766.0011942002144413500
2017-09-041831.001844.001785.001805.008315001500231500
2017-09-011861.001870.001824.001842.009557001762135400
2017-08-311802.001867.001794.001843.0014190002619805000
2017-08-301810.001820.001774.001794.007076001269319400
2017-08-291765.001799.001755.001794.006772001204815000
2017-08-281780.001800.001768.001787.007235001290877600
2017-08-251771.001781.001742.001775.007611001343636100
2017-08-241800.001808.001767.001778.0013903002485303300
2017-08-231825.001839.001767.001776.0018377003289047300
2017-08-221790.001818.001780.001816.0011600002094003600
2017-08-211812.001818.001765.001797.0010909001955627000
2017-08-181770.001790.001752.001783.0013310002364967500
2017-08-171777.001828.001767.001806.0017387003123505500
2017-08-161718.001798.001715.001793.0032055005661089200
2017-08-151623.001744.001612.001715.0055849009453844200
2017-08-141531.001555.001514.001528.0013920002133549000
2017-08-101589.001620.001556.001569.0015903002512213400
2017-08-091611.001623.001562.001616.0032246005159398200
2017-08-081589.001645.001580.001640.0029207004722702100
2017-08-071499.001621.001492.001594.0043279006745502100
2017-08-041483.001498.001423.001448.0059167008639232500
2017-08-031344.001348.001310.001333.008923001188814100
2017-08-021299.001344.001295.001333.0011297001495550300
2017-08-011280.001292.001250.001286.008468001079993100
2017-07-311304.001305.001270.001276.00551500707387200
2017-07-281318.001320.001292.001296.0013158001715943500
2017-07-271285.001335.001266.001321.0022265002915665700
2017-07-261279.001290.001268.001272.00775300989996000
2017-07-251280.001300.001279.001281.0014864001915121600
2017-07-241234.001267.001231.001266.008959001124739800
2017-07-211227.001251.001223.001241.00724500900236000
2017-07-201243.001248.001225.001226.00471200580813400
2017-07-191243.001244.001217.001238.00638600788000500
2017-07-181210.001232.001199.001230.00634700772678200
2017-07-141230.001239.001216.001216.00546400668304600
2017-07-131219.001235.001208.001231.00712100870736900
2017-07-121219.001238.001211.001215.00760200930609100
2017-07-111213.001238.001207.001214.009153001116265300
2017-07-101213.001244.001201.001226.009610001178465300
2017-07-071190.001215.001190.001198.00654300785392500
2017-07-061218.001231.001184.001208.009303001120029900
2017-07-051190.001209.001171.001200.0010242001220731200
2017-07-041263.001267.001190.001194.0010646001294467200
2017-07-031288.001302.001259.001259.00588600749862400
2017-06-301265.001290.001258.001287.0010594001348520800
2017-06-291258.001287.001252.001287.009460001204750400
2017-06-281290.001290.001237.001238.0010466001318318800
2017-06-271306.001324.001280.001298.009573001244947100
2017-06-261280.001312.001278.001297.008825001143571700
2017-06-231289.001302.001260.001272.0011393001460873000
2017-06-221299.001300.001279.001282.00732200942668300
2017-06-211300.001313.001287.001297.0014300001861157900
2017-06-201269.001310.001263.001295.0021756002801663000
2017-06-191239.001266.001229.001256.009668001209390400
2017-06-161224.001265.001222.001227.0015665001942225500
2017-06-151200.001221.001180.001218.0011310001362872100
2017-06-141220.001233.001202.001207.0014367001745843900
2017-06-131195.001195.001179.001190.009002001067766100
2017-06-121236.001253.001205.001207.00732900893569700
2017-06-091249.001250.001226.001236.0011499001421942100
2017-06-081286.001290.001245.001249.0012312001546734800
2017-06-071287.001290.001255.001280.0016447002095506700
2017-06-061334.001334.001288.001297.0016033002100175300
2017-06-051270.001334.001260.001334.0027951003654241900
2017-06-021246.001259.001211.001241.0012704001566277400
2017-06-011279.001283.001229.001249.0012984001626155200
2017-05-311255.001285.001246.001258.0016737002120045400
2017-05-301211.001268.001196.001248.0017353002153158900
2017-05-291213.001245.001178.001211.0013631001653663900
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

   ※ 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