[6806 東証1部] ヒロセ電機 日足 時系列データ

[6806 東証1部] ヒロセ電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0813780.0013790.0013610.0013740.00747001023278000
2016-12-0713350.0013570.0013310.0013550.00837001128514000
2016-12-0613460.0013560.0013160.0013210.00942001249282000
2016-12-0513500.0013590.0013430.0013450.0055200743704000
2016-12-0213820.0013820.0013550.0013640.00930001268931000
2016-12-0113890.0014110.0013810.0013920.001105001542219000
2016-11-3013740.0013760.0013560.0013690.001424001946283000
2016-11-2913720.0013780.0013700.0013730.0051400706271000
2016-11-2813690.0013770.0013580.0013770.0061500842450000
2016-11-2513720.0013960.0013640.0013820.00969001340425000
2016-11-2413680.0013680.0013520.0013630.0041700567194000
2016-11-2213620.0013620.0013390.0013530.00746001006001000
2016-11-2113770.0013790.0013680.0013720.0066800918315000
2016-11-1813770.0013790.0013660.0013680.00984001348796000
2016-11-1713430.0013640.0013400.0013640.0060200816485000
2016-11-1613550.0013570.0013370.0013530.00762001028632000
2016-11-1513290.0013420.0013240.0013340.0071300949827000
2016-11-1413290.0013360.0013210.0013290.00812001079109000
2016-11-1113570.0013620.0013080.0013150.001302001724790000
2016-11-1013560.0013590.0013340.0013470.00921001240990000
2016-11-0913540.0013660.0012590.0012710.00860001120567000
2016-11-0813560.0013570.0013420.0013450.0050800685624000
2016-11-0713430.0013530.0013310.0013470.0067900912061000
2016-11-0412910.0013130.0012910.0013110.00888001159417000
2016-11-0213350.0013350.0013140.0013170.00936001237711000
2016-11-0113750.0013750.0013390.0013460.001435001939555000
2016-10-3113800.0013910.0013750.0013880.0071100985334000
2016-10-2813860.0013860.0013710.0013820.001049001448315000
2016-10-2713640.0013660.0013480.0013650.0063300859873000
2016-10-2613520.0013590.0013460.0013590.00746001011251000
2016-10-2513590.0013630.0013470.0013600.00813001104827000
2016-10-2413500.0013620.0013440.0013580.00870001179595000
2016-10-2113620.0013650.0013470.0013500.001225001658757000
2016-10-2013790.0013810.0013420.0013480.001991002700690000
2016-10-1913810.0013830.0013640.0013720.00923001267269000
2016-10-1813600.0013800.0013560.0013670.00736001007113000
2016-10-1713400.0013610.0013380.0013580.00888001203884000
2016-10-1413500.0013550.0013360.0013480.0053700722191000
2016-10-1313490.0013580.0013310.0013450.0069400932669000
2016-10-1213410.0013580.0013340.0013440.001191001601409000
2016-10-1113800.0013940.0013710.0013730.00802001105478000
2016-10-0713570.0013840.0013570.0013790.0055800767393000
2016-10-0613640.0013990.0013600.0013610.0048700666970000
2016-10-0513500.0013730.0013480.0013670.0052500716533000
2016-10-0413200.0013610.0013160.0013500.001164001566779000
2016-10-0313250.0013400.0013100.0013120.0047300623697000
2016-09-3013150.0013270.0013020.0013200.0068200898293000
2016-09-2913280.0013470.0013160.0013400.0047800638448000
2016-09-2813240.0013290.0013130.0013290.0056600748568000
2016-09-2712910.0013310.0012900.0013310.00835001098724000
2016-09-2613260.0013400.0013100.0013140.0051000670621000
2016-09-2313360.0013390.0013220.0013390.00859001146189000
2016-09-2113200.0013490.0012910.0013460.002150002839963000
2016-09-2012750.0013130.0012550.0012970.001374001778301000
2016-09-1612840.0012990.0012800.0012940.0056200725714000
2016-09-1512630.0012770.0012630.0012720.0061200778915000
2016-09-1412730.0012860.0012700.0012730.0054000689648000
2016-09-1312810.0012950.0012750.0012890.00861001106762000
2016-09-1212850.0012910.0012650.0012700.0072100918506000
2016-09-0913070.0013160.0013010.0013100.00876001146244000
2016-09-0813020.0013140.0013000.0013070.0048800637123000
2016-09-0712960.0013190.0012910.0013070.001043001359909000
2016-09-0612910.0013090.0012860.0013040.0057500746906000
2016-09-0513060.0013140.0012920.0012950.0066100858833000
2016-09-0213280.0013330.0012990.0013040.0064000836446000
2016-09-0113340.0013470.0013300.0013440.0054300727935000
2016-08-3113080.0013390.0012980.0013280.001025001362316000
2016-08-3012930.0013020.0012920.0012950.0028900374463000
2016-08-2912810.0012990.0012710.0012940.0063300816831000
2016-08-2612720.0012790.0012520.0012520.0063100794371000
2016-08-2512770.0012930.0012700.0012870.0066500855444000
2016-08-2412910.0012970.0012710.0012710.0057400734489000
2016-08-2312880.0012920.0012750.0012910.0064200825788000
2016-08-2212940.0013000.0012860.0012980.0054100700488000
2016-08-1913040.0013160.0012930.0012940.0064000832267000
2016-08-1813150.0013190.0013010.0013010.0057300749768000
2016-08-1713140.0013320.0013030.0013280.0060300796602000
2016-08-1613380.0013520.0013260.0013300.0072300966289000
2016-08-1513430.0013560.0013370.0013430.0036300487970000
2016-08-1213570.0013580.0013400.0013500.0056600763225000
2016-08-1013360.0013460.0013320.0013450.00767001028753000
2016-08-0913450.0013490.0013300.0013430.0054800734770000
2016-08-0813330.0013540.0013270.0013510.00912001227732000
2016-08-0512860.0013110.0012790.0013020.00858001114317000
2016-08-0412810.0012960.0012690.0012900.00949001219374000
2016-08-0312740.0013030.0012730.0012760.00901001155976000
2016-08-0212360.0012990.0012360.0012900.001359001731932000
2016-08-0112000.0012640.0012000.0012460.002015002497296000
2016-07-2913050.0013100.0012530.0012830.001623002082012000
2016-07-2812930.0013030.0012860.0012980.00964001250807000
2016-07-2712910.0013070.0012860.0012930.001057001368823000
2016-07-2613040.0013040.0012720.0012780.00844001081217000
2016-07-2513100.0013350.0013100.0013130.00801001057439000
2016-07-2212730.0012900.0012670.0012880.0067100860686000
2016-07-2113040.0013110.0012940.0013000.0051300667941000
2016-07-2013000.0013060.0012730.0012920.0076900990710000
2016-07-1912830.0012880.0012700.0012800.0062100793469000
2016-07-1512660.0013260.0012660.0012710.00966001230565000
2016-07-1412730.0012800.0012630.0012660.00873001106647000
2016-07-1312890.0012990.0012700.0012780.001358001744077000
2016-07-1212820.0012920.0012680.0012720.0076900984160000
2016-07-1112250.0012440.0012190.0012390.0063300780946000
2016-07-0811970.0012080.0011860.0011870.00896001070028000
2016-07-0712120.0012290.0011940.0012000.001075001295913000
2016-07-0612140.0012190.0011950.0012070.0081400979796000
2016-07-0512520.0012540.0012370.0012440.0047600591261000
2016-07-0412410.0012530.0012210.0012520.0064000795771000
2016-07-0112510.0012680.0012400.0012590.0075300944990000
2016-06-3012950.0012950.0012510.0012510.001108001399874000
2016-06-2912640.0012740.0012390.0012700.00934001179728000
2016-06-2812360.0012580.0012130.0012480.0078100970044000
2016-06-2712390.0012500.0012210.0012450.001077001335697000
2016-06-2413400.0013490.0012090.0012170.00941001178760000
2016-06-2313300.0013420.0013170.0013380.0051200682515000
2016-06-2213210.0013270.0013010.0013200.00965001270034000
2016-06-2113000.0013350.0012870.0013300.00795001045062000
2016-06-2012950.0013100.0012870.0013030.00941001225179000
2016-06-1712970.0013070.0012690.0012690.002398003065154000
2016-06-1613120.0013200.0012750.0012800.00942001216264000
2016-06-1513100.0013360.0013000.0013210.00813001073040000
2016-06-1413230.0013250.0013040.0013080.0075900995256000
2016-06-1313360.0013480.0013270.0013320.001038001388231000
2016-06-1013410.0013740.0013270.0013660.002245003049556000
2016-06-0913420.0013440.0013260.0013330.0071800958037000
2016-06-0813300.0013370.0013130.0013370.0071700952166000
2016-06-0713230.0013240.0013020.0013190.001188001562241000
2016-06-0613190.0013210.0012990.0013170.001194001563623000
2016-06-0313520.0013540.0013180.0013280.00824001098796000
2016-06-0213500.0013630.0013350.0013520.001544002084496000
2016-06-0113680.0013740.0013470.0013550.00928001259391000
2016-05-3113690.0013890.0013480.0013760.002127002929882000
2016-05-3013470.0013490.0013340.0013490.0054400729856000
2016-05-2713290.0013310.0013130.0013310.0055300733527000
2016-05-2613350.0013390.0013090.0013100.0048600641279000
2016-05-2513320.0013320.0013170.0013280.0038900516099000
2016-05-2413020.0013140.0012970.0013040.0062600817191000
2016-05-2313030.0013090.0012820.0013040.001017001319766000
2016-05-2013020.0013210.0012970.0013180.0063600835424000
2016-05-1913180.0013250.0013010.0013020.0047800625178000
2016-05-1812960.0013110.0012910.0013000.0073900961233000
2016-05-1712760.0012970.0012750.0012960.001009001300274000
2016-05-1612790.0013130.0012790.0012940.0061900802719000
2016-05-1313020.0013170.0012890.0012910.001192001548035000
2016-05-1212810.0012980.0012670.0012970.0076400983658000
2016-05-1113030.0013060.0012770.0012800.00971001252183000
2016-05-1012460.0012790.0012400.0012750.001163001472006000
2016-05-0912800.0012840.0012510.0012530.00953001202473000
2016-05-0612880.0012970.0012640.0012800.001358001734303000
2016-05-0213000.0013090.0012640.0012740.001666002135687000
2016-04-2813840.0014020.0013430.0013510.001742002382261000
2016-04-2713820.0013820.0013530.0013580.001364001856047000
2016-04-2614170.0014320.0013760.0013830.001747002448689000
2016-04-2514150.0014400.0014110.0014400.001588002275668000
2016-04-2213890.0014060.0013860.0014060.001126001573178000
2016-04-2114020.0014090.0013800.0014060.001122001568371000
2016-04-2013680.0013770.0013480.0013720.001116001526909000
2016-04-1913490.0013530.0013370.0013470.0067900912495000
2016-04-1812990.0013200.0012970.0013000.00926001209599000
2016-04-1513250.0013670.0013210.0013610.001426001932314000
2016-04-1413350.0013500.0013240.0013500.001131001518261000
2016-04-1312790.0013160.0012770.0013080.001326001727343000
2016-04-1212280.0012670.0012260.0012640.001017001278131000
2016-04-1112260.0012460.0012150.0012370.001108001361534000
2016-04-0811910.0012560.0011910.0012400.001464001794090000
2016-04-0712000.0012230.0011890.0012090.001284001551409000
2016-04-0612000.0012170.0011910.0012030.001241001490765000
2016-04-0512150.0012220.0011990.0012050.001757002123362000
2016-04-0412170.0012370.0012080.0012230.001069001304408000
2016-04-0112320.0012320.0012060.0012100.001546001875203000
2016-03-3112630.0012700.0012380.0012410.00881001099639000
2016-03-3012600.0012660.0012460.0012470.0062300779480000
2016-03-2912830.0012880.0012520.0012660.001113001407552000
2016-03-2812800.0012920.0012680.0012920.0063700818257000
2016-03-2512320.0012690.0012310.0012670.0057800725162000
2016-03-2412500.0012550.0012290.0012460.001421001768198000
2016-03-2312860.0012900.0012680.0012700.0042800545585000
2016-03-2212670.0012990.0012670.0012890.00809001039942000
2016-03-1812720.0012740.0012500.0012540.001002001258126000
2016-03-1712920.0013090.0012720.0012820.0060300779700000
2016-03-1612840.0012990.0012830.0012900.00796001029239000
2016-03-1512980.0013040.0012850.0012930.00866001121493000
2016-03-1412900.0013140.0012900.0013080.00901001177151000
2016-03-1112650.0012860.0012600.0012760.001290001641537000
2016-03-1012730.0012870.0012700.0012800.001056001349720000
2016-03-0912540.0012550.0012190.0012480.001622002006366000
2016-03-0812630.0012790.0012580.0012720.001353001713776000
2016-03-0712870.0012960.0012670.0012720.001383001766647000
2016-03-0413150.0013230.0013000.0013170.001853002437741000
2016-03-0313010.0013220.0013010.0013170.001072001409925000
2016-03-0213160.0013420.0013030.0013260.001508002002579000
2016-03-0112720.0012800.0012550.0012730.001169001485688000
2016-02-2912920.0012990.0012740.0012740.001785002294390000
2016-02-2612770.0013060.0012770.0012810.00881001136820000
2016-02-2512620.0012840.0012570.0012710.001237001572204000
2016-02-2412640.0012740.0012480.0012600.001723002167001000
2016-02-2312760.0012860.0012540.0012650.001236001564425000
2016-02-2212450.0012710.0012450.0012610.001182001484774000
2016-02-1912840.0012840.0012420.0012500.001359001704214000
2016-02-1813100.0013110.0012870.0012910.001104001431013000
2016-02-1712680.0012860.0012470.0012680.001731002194426000
2016-02-1612460.0012900.0012410.0012720.001148001458338000
2016-02-1512260.0012650.0012000.0012570.001264001565870000
2016-02-1211410.0011810.0011410.0011580.002108002453006000
2016-02-1011950.0012060.0011730.0011870.001934002301514000
2016-02-0912240.0012330.0011880.0011930.001975002369648000
2016-02-0812250.0012620.0012140.0012540.00907001126363000
2016-02-0512360.0012540.0012310.0012440.00986001223237000
2016-02-0412370.0012780.0012330.0012660.001691002130751000
2016-02-0312990.0013000.0012560.0012660.001977002511948000
2016-02-0213170.0013650.0013110.0013540.001914002578998000
2016-02-0113000.0013860.0012890.0013780.002358003184150000
2016-01-2913070.0013510.0012900.0013500.001634002161358000
2016-01-2813290.0013390.0013090.0013090.00807001063229000
2016-01-2713430.0013500.0013260.0013500.00835001121485000
2016-01-2613330.0013340.0013140.0013150.00964001273646000
2016-01-2513660.0013660.0013390.0013540.001148001552883000
2016-01-2213140.0013520.0013000.0013490.00947001255734000
2016-01-2112890.0013370.0012720.0012720.001284001672167000
2016-01-2013480.0013480.0012910.0012910.001380001810359000
2016-01-1913400.0013570.0013290.0013540.001351001816292000
2016-01-1813380.0013400.0013120.0013330.001382001837359000
2016-01-1513750.0013930.0013430.0013500.001745002375211000
2016-01-1413030.0013370.0012790.0013350.001890002493538000
2016-01-1313290.0013620.0013200.0013470.001931002596576000
2016-01-1213000.0013160.0012650.0012900.002073002682492000
2016-01-0813290.0013520.0013240.0013340.001652002213286000
2016-01-0713740.0013910.0013360.0013370.001191001610930000
2016-01-0613950.0014030.0013610.0013730.001218001674335000
2016-01-0514110.0014250.0013950.0014010.00883001241348000
2016-01-0414460.0014620.0014090.0014130.001001001425739000
2015-12-3014740.0015050.0014730.0014760.0051700766453000
2015-12-2914550.0014790.0014410.0014770.0050400739741000
2015-12-2814590.0014730.0014480.0014550.0034400501881000
2015-12-2514560.0014650.0014410.0014430.0052200758041000
2015-12-2414820.0014890.0014480.0014530.0042100615819000
2015-12-2214550.0014660.0014370.0014580.00879001278968000
2015-12-2114270.0014590.0014160.0014550.001023001475134000
2015-12-1814800.0014940.0014380.0014380.001732002525164000
2015-12-1714930.0014940.0014760.0014800.00810001201560000
2015-12-1614530.0014690.0014420.0014630.00891001300599000
2015-12-1514970.0014990.0014440.0014440.00897001304875000
2015-12-1414780.0014970.0014550.0014900.001267001878992000
2015-12-1114830.0015070.0014810.0015050.001972002945415000
2015-12-1015210.0015280.0015000.0015060.001160001752392000
2015-12-0915420.0015510.0015290.0015320.001001001538863000
2015-12-0815510.0015550.0015370.0015450.00814001257467000
2015-12-0715410.0015650.0015380.0015430.00873001354793000
2015-12-0415100.0015420.0015000.0015340.001161001778421000
2015-12-0315150.0015490.0015130.0015410.001128001733270000
2015-12-0215230.0015430.0015140.0015230.001244001902371000

   ※ 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