[6856 東証1部] 堀場製作所 日足 時系列データ

[6856 東証1部] 堀場製作所 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-136860.006900.006800.006830.003228002205124000
2017-12-126880.006890.006810.006860.001781001219355000
2017-12-116940.006950.006810.006870.001668001143033000
2017-12-086800.006880.006800.006870.002563001752927000
2017-12-076820.006870.006760.006850.002714001850978000
2017-12-066820.006880.006700.006720.003207002170192000
2017-12-056760.006790.006680.006740.003912002632256000
2017-12-046880.006900.006800.006830.003022002066352000
2017-12-017050.007050.006880.006920.002525001749367000
2017-11-306950.007020.006870.007000.004212002930491000
2017-11-297270.007300.006810.006910.006895004826219000
2017-11-287330.007440.007310.007430.002687001989558000
2017-11-277440.007440.007300.007370.001518001115982000
2017-11-247460.007460.007250.007350.002469001818516000
2017-11-227340.007390.007290.007310.002402001762230000
2017-11-217350.007390.007300.007300.002162001585801000
2017-11-207430.007450.007310.007350.002140001575718000
2017-11-177400.007490.007330.007420.002879002137913000
2017-11-167170.007360.007110.007330.001968001434386000
2017-11-157400.007420.007170.007220.003483002530169000
2017-11-147430.007500.007360.007380.003209002381407000
2017-11-137550.007620.007510.007510.002194001655726000
2017-11-107450.007630.007420.007550.002782002099426000
2017-11-097580.007830.007510.007610.005450004188054000
2017-11-087410.007560.007360.007520.007601005682596000
2017-11-076980.007140.006950.007120.003671002593357000
2017-11-066940.006960.006870.006880.001774001224303000
2017-11-026900.006940.006870.006900.002381001643360000
2017-11-016750.006890.006740.006880.002804001917292000
2017-10-316680.006730.006660.006710.00135000904805000
2017-10-306650.006690.006620.006670.001910001272954000
2017-10-276690.006690.006610.006620.002048001357873000
2017-10-266660.006690.006650.006670.00100800672473000
2017-10-256740.006750.006620.006650.001956001308405000
2017-10-246590.006690.006580.006680.001810001203108000
2017-10-236540.006590.006510.006570.001792001174075000
2017-10-206500.006580.006490.006510.001540001002993000
2017-10-196510.006530.006440.006520.00149000968541000
2017-10-186520.006530.006450.006490.00129400839514000
2017-10-176530.006560.006460.006530.002233001452573000
2017-10-166570.006580.006460.006480.002079001354939000
2017-10-136520.006580.006480.006560.002026001324229000
2017-10-126430.006550.006410.006520.002503001626412000
2017-10-116470.006470.006400.006430.00140700904437000
2017-10-106450.006470.006420.006460.002482001599947000
2017-10-066340.006350.006300.006330.001802001138355000
2017-10-056360.006360.006290.006340.001627001029011000
2017-10-046400.006410.006330.006340.001824001159876000
2017-10-036410.006430.006340.006410.001826001168588000
2017-10-026350.006430.006270.006340.00127200809727000
2017-09-296420.006470.006330.006360.001753001120540000
2017-09-286340.006440.006290.006420.002233001425795000
2017-09-276300.006310.006220.006240.00138500865326000
2017-09-266280.006320.006240.006270.002243001407072000
2017-09-256350.006380.006260.006280.002557001610466000
2017-09-226370.006380.006260.006290.002063001300657000
2017-09-216590.006590.006380.006400.003028001956649000
2017-09-206490.006600.006470.006550.003553002323627000
2017-09-196400.006480.006360.006470.004612002962186000
2017-09-156220.006280.006170.006250.004685002913991000
2017-09-146300.006320.006220.006290.003731002339370000
2017-09-136380.006380.006300.006330.002906001839832000
2017-09-126380.006430.006340.006390.001980001262966000
2017-09-116400.006410.006290.006310.001860001177861000
2017-09-086310.006390.006290.006320.001951001235031000
2017-09-076300.006390.006290.006370.003082001955211000
2017-09-066280.006340.006240.006320.003600002266827000
2017-09-056600.006610.006380.006400.002434001574816000
2017-09-046700.006710.006600.006630.00119300792421000
2017-09-016780.006790.006690.006740.00134000901275000
2017-08-316750.006780.006720.006740.002330001571778000
2017-08-306570.006760.006560.006740.002997002001286000
2017-08-296550.006600.006530.006560.00143500942008000
2017-08-286510.006570.006490.006550.00115700755518000
2017-08-256550.006550.006490.006520.00120000782018000
2017-08-246490.006570.006480.006530.001875001225378000
2017-08-236550.006580.006510.006530.00148100969626000
2017-08-226470.006520.006450.006510.00130000844978000
2017-08-216460.006490.006400.006440.001876001209546000
2017-08-186450.006510.006430.006480.002359001527334000
2017-08-176530.006560.006470.006550.003023001974890000
2017-08-166420.006490.006390.006430.001610001038367000
2017-08-156330.006460.006330.006420.002780001782528000
2017-08-146240.006320.006190.006250.002941001840517000
2017-08-106350.006390.006270.006320.002352001487853000
2017-08-096360.006360.006230.006330.003456002171647000
2017-08-086440.006500.006350.006360.004949003169306000
2017-08-076500.006590.006260.006440.0010924007042027000
2017-08-047040.007040.006900.006970.002126001479188000
2017-08-037040.007040.006930.006990.00135700946740000
2017-08-027000.007060.006930.007050.002157001513503000
2017-08-016870.006960.006850.006950.002634001818146000
2017-07-316800.006820.006720.006760.001859001259723000
2017-07-286920.006940.006820.006840.001462001003247000
2017-07-276840.006980.006830.006940.001842001272137000
2017-07-267110.007120.006830.006880.002888001999204000
2017-07-257100.007110.007040.007070.0091000643668000
2017-07-247210.007210.007050.007100.001648001170984000
2017-07-217200.007300.007200.007240.00134300974510000
2017-07-207100.007190.007090.007190.00125500898214000
2017-07-197020.007060.006990.007050.00111300783287000
2017-07-187000.007060.006970.007060.00125400880741000
2017-07-147080.007090.007030.007040.00100300707946000
2017-07-137020.007090.007000.007050.00132900937109000
2017-07-126980.007020.006950.006960.00122300853453000
2017-07-116880.007010.006870.006980.002206001535059000
2017-07-106800.006850.006760.006820.00125600855675000
2017-07-076650.006750.006620.006730.001543001034629000
2017-07-066730.006780.006720.006750.001804001217859000
2017-07-056600.006750.006560.006740.002270001511837000
2017-07-046830.006830.006600.006630.002340001559250000
2017-07-036870.006880.006770.006790.001963001335924000
2017-06-306920.006930.006790.006830.002412001649947000
2017-06-296970.007000.006920.006960.001652001149352000
2017-06-287000.007050.006930.006930.001461001020720000
2017-06-277090.007140.007050.007100.001552001101136000
2017-06-267120.007140.007070.007140.00114600815837000
2017-06-237270.007290.007120.007150.001767001269135000
2017-06-227350.007440.007270.007280.002333001713512000
2017-06-217280.007420.007230.007250.004156003034298000
2017-06-206990.007070.006980.007050.001473001035502000
2017-06-196890.006920.006830.006890.00106200731660000
2017-06-166860.006880.006790.006810.00122400835724000
2017-06-156800.006850.006760.006810.001595001084921000
2017-06-146930.006980.006830.006830.001806001242005000
2017-06-137000.007040.006900.006900.002117001469295000
2017-06-127050.007080.006910.007040.001647001156372000
2017-06-097190.007200.007100.007120.00137600983411000
2017-06-087230.007280.007170.007180.001614001165699000
2017-06-077150.007230.007140.007200.00131900947866000
2017-06-067170.007270.007140.007150.001546001113342000
2017-06-057180.007290.007180.007240.00115500835379000
2017-06-027120.007290.007110.007250.002982002152955000
2017-06-016780.007090.006760.007070.003393002369242000
2017-05-316710.006830.006710.006780.001568001063267000
2017-05-306690.006750.006640.006720.001498001003352000
2017-05-296760.006780.006700.006700.00119200802306000
2017-05-266810.006820.006690.006720.001571001057117000
2017-05-256890.006900.006810.006820.001628001114327000
2017-05-246700.006860.006700.006860.002221001512374000
2017-05-236700.006700.006600.006620.001537001020656000
2017-05-226710.006710.006660.006700.0072700486629000
2017-05-196740.006760.006640.006690.00142800954221000
2017-05-186650.006730.006640.006690.001949001301875000
2017-05-176850.006860.006800.006820.001739001187161000
2017-05-166910.006950.006840.006880.00144000992171000
2017-05-157080.007080.006890.006930.002006001391949000
2017-05-127000.007020.006960.007020.00121400848323000
2017-05-117000.007040.006950.006990.001449001012694000
2017-05-106960.007000.006940.006970.001496001042594000
2017-05-096940.006970.006880.006960.001559001082094000
2017-05-086810.006950.006800.006940.002277001569354000
2017-05-026700.006740.006680.006710.001624001088930000
2017-05-016570.006660.006540.006650.001579001047154000
2017-04-286510.006570.006490.006570.00148300970732000
2017-04-276490.006530.006460.006520.00136300885802000
2017-04-266500.006540.006470.006530.001588001033719000
2017-04-256380.006480.006370.006480.001567001009874000
2017-04-246380.006430.006340.006390.001747001116762000
2017-04-216330.006390.006310.006380.002271001442595000
2017-04-206240.006350.006210.006330.003009001897881000
2017-04-196130.006380.006120.006210.003727002331890000
2017-04-186130.006180.006120.006160.002568001579738000
2017-04-175980.006070.005970.006060.002407001453099000
2017-04-146030.006110.005990.005990.001885001138604000
2017-04-136040.006100.006010.006090.002572001559355000
2017-04-126060.006130.006010.006100.003196001940238000
2017-04-116020.006180.006010.006160.004172002557158000
2017-04-106090.006090.006000.006050.00165000996848000
2017-04-076040.006040.005930.005990.002240001341217000
2017-04-066000.006010.005920.005920.002147001275453000
2017-04-056030.006040.005970.006030.002174001307037000
2017-04-046020.006030.005940.005990.003206001924070000
2017-04-036000.006030.005990.005990.002303001384005000
2017-03-316110.006120.005970.005970.003947002382610000
2017-03-306110.006180.006090.006140.002634001618229000
2017-03-296260.006300.006200.006210.00110400687988000
2017-03-286160.006200.006130.006200.00149400924404000
2017-03-276130.006190.006110.006120.0092400567064000
2017-03-246160.006240.006130.006230.002363001464009000
2017-03-236200.006220.006130.006140.00131900811583000
2017-03-226250.006270.006170.006170.00154400958901000
2017-03-216350.006380.006320.006350.001672001061329000
2017-03-176350.006410.006320.006330.001917001217712000
2017-03-166310.006400.006280.006400.001794001142764000
2017-03-156410.006430.006370.006380.00121200774112000
2017-03-146480.006480.006410.006440.00120300774095000
2017-03-136480.006500.006440.006450.001909001233841000
2017-03-106530.006550.006480.006500.002545001658128000
2017-03-096470.006470.006390.006420.00150200964323000
2017-03-086390.006400.006300.006330.001914001212304000
2017-03-076390.006400.006350.006380.00124700795486000
2017-03-066360.006430.006330.006390.00152100972660000
2017-03-036480.006490.006330.006360.002299001465740000
2017-03-026400.006480.006370.006390.003629002324800000
2017-03-016290.006330.006230.006310.002007001262471000
2017-02-286280.006280.006180.006230.002853001777645000
2017-02-276300.006300.006220.006250.002620001638570000
2017-02-246230.006280.006200.006230.002015001255855000
2017-02-236270.006280.006200.006280.001834001146174000
2017-02-226260.006270.006190.006250.001789001115461000
2017-02-216250.006260.006200.006240.00136700852039000
2017-02-206190.006260.006190.006240.002806001746616000
2017-02-176240.006320.006170.006290.003449002161074000
2017-02-166340.006340.006190.006270.002765001731271000
2017-02-156100.006460.006100.006410.008137005167846000
2017-02-146020.006040.005930.005950.002168001294746000
2017-02-136000.006040.005960.006000.002062001235821000
2017-02-105880.005950.005840.005950.002034001202273000
2017-02-095850.005900.005750.005760.002955001715624000
2017-02-085790.005860.005770.005830.002161001255144000
2017-02-075800.005850.005770.005840.002114001227488000
2017-02-065870.005900.005810.005900.00137000803612000
2017-02-035850.005930.005780.005820.001772001032803000
2017-02-025910.005920.005810.005830.002267001329512000
2017-02-015840.005930.005820.005930.002262001335591000
2017-01-315880.005990.005880.005940.002123001260039000
2017-01-305900.005990.005880.005980.001937001151452000
2017-01-275910.005970.005890.005930.001989001179206000
2017-01-265980.006000.005940.005960.003020001803092000
2017-01-255890.005960.005860.005930.002723001612112000
2017-01-245810.005910.005780.005810.003490002033610000
2017-01-235760.005810.005730.005760.001995001151851000
2017-01-205690.005750.005670.005730.00149600854655000
2017-01-195660.005780.005600.005680.002369001343288000
2017-01-185490.005590.005450.005560.002308001275763000
2017-01-175650.005670.005560.005570.001821001019855000
2017-01-165710.005770.005660.005680.002298001309554000
2017-01-135690.005700.005640.005690.003014001710917000
2017-01-125670.005700.005610.005650.00173800982732000
2017-01-115700.005700.005610.005680.001825001035065000
2017-01-105690.005720.005570.005600.002327001310090000
2017-01-065630.005640.005560.005590.002073001159669000
2017-01-055650.005650.005590.005630.002173001221217000
2017-01-045510.005700.005500.005660.002718001529251000
2016-12-305380.005430.005330.005410.00125200674761000
2016-12-295460.005480.005390.005410.00121000656233000
2016-12-285480.005540.005470.005520.0069000380173000
2016-12-275490.005560.005480.005490.0088200485952000
2016-12-265540.005570.005490.005500.0092200509031000
2016-12-225440.005480.005410.005470.00143900783780000
2016-12-215510.005620.005480.005490.002129001178900000
2016-12-205360.005550.005360.005510.00139900766679000
2016-12-195390.005450.005370.005430.001949001054273000
2016-12-165480.005500.005420.005480.002765001511234000
2016-12-155310.005360.005280.005320.001884001002672000
2016-12-145240.005330.005200.005310.001952001032073000
2016-12-135120.005210.005120.005190.002223001148932000
2016-12-125150.005190.005110.005140.00177200911848000
2016-12-095040.005100.005020.005080.002126001076228000

   ※ 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。 

Twitter