[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 
2016-12-055020.005020.004925.004975.002239001111597000
2016-12-025100.005120.005000.005030.00183500926509000
2016-12-015190.005200.005120.005170.002211001141069000
2016-11-305200.005200.005090.005090.00151500775701000
2016-11-295120.005160.005090.005150.00163300837814000
2016-11-285170.005190.005040.005160.002455001256323000
2016-11-255150.005240.005150.005210.002389001243855000
2016-11-245080.005110.005060.005090.00143800732200000
2016-11-225030.005080.005000.005060.002160001089743000
2016-11-215020.005050.004980.004985.00182800915084500
2016-11-185010.005030.004935.005000.002186001088160000
2016-11-174925.005010.004890.004980.00172700857513000
2016-11-165000.005030.004970.005010.00175700878191500
2016-11-155000.005050.004970.004970.00196500982057000
2016-11-144905.004915.004870.004915.002116001036527500
2016-11-114990.005010.004840.004865.002171001065728500
2016-11-104975.005020.004910.005000.002305001145353500
2016-11-095000.005020.004690.004730.005636002724543000
2016-11-084720.004970.004675.004870.006668003226150000
2016-11-075040.005070.004940.004980.002957001472692000
2016-11-044995.005010.004930.004990.00194400968614000
2016-11-025000.005020.004955.004990.00196200978375500
2016-11-015010.005080.005000.005060.002285001155065000
2016-10-314955.005020.004955.005020.00147700737360500
2016-10-284985.005040.004960.005030.00172700864496000
2016-10-274920.004960.004905.004940.00124700614852500
2016-10-264970.005010.004930.004950.00190900944818000
2016-10-254935.005040.004930.005030.003495001748109500
2016-10-244960.004970.004885.004915.00179600882458000
2016-10-214960.004970.004940.004950.00146400725623000
2016-10-204960.004990.004940.004975.00162800808339000
2016-10-194965.005020.004945.004975.002169001079746000
2016-10-184960.004995.004945.004980.002076001032703000
2016-10-174905.004970.004870.004955.00133900661190000
2016-10-144945.004950.004885.004915.00157700774073000
2016-10-134930.004965.004900.004935.00142600702921500
2016-10-124925.004975.004915.004930.002307001141792500
2016-10-114950.005030.004915.004955.003544001760743500
2016-10-074840.004900.004795.004845.004779002310285000
2016-10-064875.004925.004805.004875.002908001416570500
2016-10-054945.004975.004855.004865.004541002230328500
2016-10-044990.005030.004960.004995.002518001256237000
2016-10-034995.005010.004950.004985.00163100812056000
2016-09-304930.005010.004895.004945.00181600899441500
2016-09-295030.005030.004960.005000.002001001001932000
2016-09-285000.005030.004940.005020.002119001059093000
2016-09-274970.005020.004920.005020.002563001276265000
2016-09-265000.005020.004980.004985.00149400746973500
2016-09-234935.005040.004925.005040.002712001358229500
2016-09-214815.004910.004770.004910.00173500841171000
2016-09-204840.004920.004795.004875.003686001791309500
2016-09-164700.004795.004685.004785.008006003823239000
2016-09-154740.004760.004645.004670.00184700863397500
2016-09-144705.004750.004705.004740.00138700656588500
2016-09-134805.004845.004740.004750.00185300882515500
2016-09-124775.004855.004745.004775.00156200747054500
2016-09-094880.004925.004870.004895.00180300881385500
2016-09-084925.004940.004850.004890.002286001117761000
2016-09-074850.004920.004830.004905.00140900686991000
2016-09-064910.004935.004885.004920.00165200810672500
2016-09-054905.004920.004875.004890.002044001000486000
2016-09-024825.004885.004800.004870.00186800905924000
2016-09-014795.004900.004735.004895.003349001629756500
2016-08-314670.004805.004665.004805.002437001158245000
2016-08-304560.004620.004515.004600.00169600776043500
2016-08-294570.004615.004535.004590.00160200734573000
2016-08-264485.004485.004415.004435.00140600624383000
2016-08-254515.004540.004495.004530.0087100393483000
2016-08-244490.004590.004470.004525.002584001168370500
2016-08-234420.004440.004365.004395.00162300715115500
2016-08-224445.004470.004415.004445.00135300600249000
2016-08-194465.004520.004395.004410.002936001303884000
2016-08-184525.004590.004480.004495.00192300869054500
2016-08-174500.004580.004485.004565.002303001047106500
2016-08-164595.004605.004515.004520.00136600621416500
2016-08-154530.004610.004530.004595.00169500776705000
2016-08-124510.004565.004475.004545.00159900725557000
2016-08-104445.004485.004430.004470.00154100687969000
2016-08-094475.004500.004385.004425.002405001064680500
2016-08-084380.004500.004350.004460.003282001458182000
2016-08-054480.004555.004305.004325.005448002390866500
2016-08-044400.004575.004335.004550.007934003555011000
2016-08-034700.004725.004615.004625.002633001228252500
2016-08-024760.004830.004745.004785.002096001004898000
2016-08-014790.004850.004760.004830.00167500806008500
2016-07-294835.004860.004725.004850.003068001474481000
2016-07-284780.004880.004750.004840.005342002580573000
2016-07-274690.004805.004690.004775.004134001965130500
2016-07-264610.004680.004595.004630.002360001091905500
2016-07-254700.004710.004635.004650.002485001160175000
2016-07-224650.004720.004635.004675.002666001244526500
2016-07-214790.004810.004700.004745.003373001601982500
2016-07-204710.004780.004705.004755.003196001515909000
2016-07-194675.004740.004650.004725.002162001014139000
2016-07-154680.004695.004620.004635.002577001198065000
2016-07-144670.004745.004655.004685.003567001675784000
2016-07-134610.004735.004595.004690.003499001640450000
2016-07-124570.004590.004520.004525.00215000979115000
2016-07-114335.004490.004335.004450.00181900808637500
2016-07-084350.004390.004280.004295.002506001083560500
2016-07-074385.004415.004320.004365.002912001269096500
2016-07-064405.004420.004355.004390.003341001465677000
2016-07-054500.004555.004450.004540.00202600915771000
2016-07-044515.004595.004490.004575.002772001265568500
2016-07-014480.004580.004440.004565.002998001360432000
2016-06-304500.004545.004470.004480.003965001783754500
2016-06-294515.004530.004415.004465.006048002697561500
2016-06-284480.004530.004355.004460.006544002908397500
2016-06-274435.004590.004435.004580.002722001236392500
2016-06-244800.004835.004405.004435.003585001632326500
2016-06-234750.004765.004705.004755.002665001261320500
2016-06-224770.004810.004745.004775.00162100773862000
2016-06-214750.004885.004720.004860.003330001607771000
2016-06-204730.004805.004695.004750.003468001651949500
2016-06-174570.004670.004570.004605.004285001978230000
2016-06-164685.004715.004535.004545.003926001806320500
2016-06-154720.004780.004705.004740.003714001761282000
2016-06-144770.004825.004720.004750.004445002115272500
2016-06-134865.004910.004790.004790.005145002487018500
2016-06-105070.005130.005050.005110.004810002451272000
2016-06-094945.005050.004930.005020.004228002112268000
2016-06-084960.005040.004960.004985.004445002218538000
2016-06-074850.004935.004845.004910.003230001580535500
2016-06-064800.004840.004780.004830.003062001472724000
2016-06-034970.005020.004905.004915.003632001795603500
2016-06-024860.005030.004855.005000.009146004529761500
2016-06-014730.004780.004700.004745.00180700858839000
2016-05-314730.004750.004695.004740.00200400947949000
2016-05-304680.004725.004625.004710.002202001034925000
2016-05-274625.004675.004610.004625.00153500710943000
2016-05-264700.004700.004605.004610.00204000948588500
2016-05-254700.004700.004570.004665.003740001735867000
2016-05-244675.004710.004595.004610.004830002245943500
2016-05-234625.004700.004580.004680.004836002251406500
2016-05-204535.004645.004515.004630.003646001678554500
2016-05-194470.004600.004440.004580.005939002692345500
2016-05-184305.004435.004285.004380.004493001961164500
2016-05-174250.004305.004235.004275.00141500604101000
2016-05-164340.004360.004255.004270.002326001003372000
2016-05-134365.004400.004300.004335.002966001287845000
2016-05-124010.004360.003975.004355.006680002815048500
2016-05-114180.004300.004080.004100.004727001965080000
2016-05-103995.004045.003960.004040.00220600886679500
2016-05-094005.004035.003985.003985.00143400574852500
2016-05-064040.004075.003975.004005.00172800690822500
2016-05-024035.004085.004000.004020.00177100713568000
2016-04-284315.004375.004185.004190.002427001037880000
2016-04-274270.004295.004240.004270.00132000562742500
2016-04-264295.004315.004245.004275.002444001044308000
2016-04-254310.004355.004285.004330.00180800780587000
2016-04-224145.004285.004140.004280.005251002220099500
2016-04-214215.004220.004150.004215.003675001541194500
2016-04-204160.004240.004095.004185.006549002727110500
2016-04-194090.004130.004080.004130.00201000826329000
2016-04-183970.004020.003910.003995.004945001965610000
2016-04-154150.004190.004130.004155.003245001349379500
2016-04-144100.004270.004090.004245.004979002092718500
2016-04-133930.004005.003915.003995.00204900814222000
2016-04-123840.003920.003810.003890.00214900832855500
2016-04-113845.003865.003760.003830.002805001068490000
2016-04-083810.003880.003690.003850.006907002617313000
2016-04-073925.004005.003900.003950.002546001007229000
2016-04-063945.003980.003895.003920.003083001211093500
2016-04-054075.004125.003985.003995.002706001093199500
2016-04-044070.004155.004055.004095.00202400827318500
2016-04-014215.004215.004055.004070.002461001007472000
2016-03-314265.004300.004190.004200.00219100926991000
2016-03-304255.004280.004220.004235.002761001173353000
2016-03-294250.004275.004225.004255.00155900662736000
2016-03-284225.004265.004175.004240.00222300937957500
2016-03-254110.004160.004090.004155.00204100843433500
2016-03-244145.004190.004050.004075.004330001773914000
2016-03-234210.004270.004175.004215.003411001440270000
2016-03-224155.004225.004145.004210.00184700773361000
2016-03-184125.004155.004065.004095.00216600886646500
2016-03-174155.004200.004085.004125.00229000948019500
2016-03-164185.004280.004145.004180.003703001552724500
2016-03-154155.004290.004140.004205.003332001405295500
2016-03-144145.004180.004125.004160.002681001113821000
2016-03-114105.004160.004065.004125.002926001204033000
2016-03-104055.004140.004035.004125.003243001332153000
2016-03-094115.004115.003890.004005.006187002469056000
2016-03-083940.003955.003845.003920.00189700741740000
2016-03-073940.003985.003910.003945.00223600883773500
2016-03-043840.003945.003830.003935.00219900860485500
2016-03-033800.003845.003800.003830.00138400528948000
2016-03-023785.003830.003755.003810.002742001041487000
2016-03-013720.003740.003610.003720.002880001063276000
2016-02-293750.003805.003695.003700.002897001084076000
2016-02-263685.003755.003655.003665.003367001242883000
2016-02-253700.003735.003675.003700.00237700880692500
2016-02-243625.003695.003605.003670.003812001396462500
2016-02-233680.003730.003620.003695.003362001238574500
2016-02-223560.003665.003545.003655.003080001118729500
2016-02-193625.003640.003560.003585.00258500929107000
2016-02-183665.003725.003630.003655.00239700880910000
2016-02-173600.003665.003500.003555.003230001152862500
2016-02-163590.003695.003545.003605.003755001362311500
2016-02-153485.003655.003485.003615.004561001636158500
2016-02-123400.003460.003340.003385.004917001675796000
2016-02-103135.003595.003135.003470.0010862003671800500
2016-02-093880.004000.003660.003695.003230001209139500
2016-02-083950.004050.003925.004020.00194700777986500
2016-02-054050.004075.003965.004010.00174400699536000
2016-02-044120.004160.004065.004090.00194600798663500
2016-02-034210.004255.004155.004180.00223200935302000
2016-02-024295.004380.004295.004350.00156300680111500
2016-02-014300.004375.004280.004365.002441001061641000
2016-01-294190.004250.004065.004245.002963001233558500
2016-01-284205.004235.004165.004190.00151100634015500
2016-01-274190.004225.004160.004200.00128900540323500
2016-01-264165.004170.004115.004120.00111000459881500
2016-01-254250.004250.004170.004210.00215400906743500
2016-01-224105.004170.004030.004165.003737001528253500
2016-01-214130.004200.004030.004035.002457001011917000
2016-01-204340.004350.004150.004165.003561001508212000
2016-01-194255.004295.004225.004275.002413001029009000
2016-01-184150.004260.004115.004235.002923001227086500
2016-01-154250.004270.004215.004245.004744002014251500
2016-01-144115.004150.004075.004140.00233700962660000
2016-01-134195.004240.004165.004230.00197400831503000
2016-01-124220.004310.004145.004145.00231600970238500
2016-01-084260.004320.004210.004250.003169001352449000
2016-01-074445.004445.004320.004325.002698001175263000
2016-01-064540.004570.004460.004475.00213100954769000
2016-01-054540.004615.004540.004570.00200300915403000
2016-01-044655.004715.004560.004590.00179300828273500
2015-12-304695.004730.004685.004695.00164000771905500
2015-12-294705.004710.004630.004710.00157300736598500
2015-12-284635.004740.004625.004705.00206600970743500
2015-12-254685.004690.004625.004675.00168300786112000
2015-12-244700.004720.004635.004670.002229001041485000
2015-12-224590.004705.004590.004670.00210300980474000
2015-12-214555.004615.004510.004600.002309001054619000
2015-12-184590.004695.004560.004580.003611001672594000
2015-12-174595.004620.004565.004590.00201600926148000
2015-12-164465.004535.004430.004525.00216300971955000
2015-12-154460.004490.004385.004400.00165500733091000
2015-12-144400.004460.004380.004430.002280001007888500
2015-12-114405.004530.004405.004505.00211200943600000
2015-12-104430.004450.004405.004420.00224300993120000
2015-12-094485.004505.004450.004460.002459001100428500
2015-12-084520.004540.004495.004510.00172800780570500
2015-12-074530.004550.004505.004520.00178500807822000
2015-12-044540.004575.004475.004500.002318001044571000
2015-12-034645.004675.004575.004605.00151000695506000
2015-12-024650.004665.004590.004640.00139600646572500
2015-12-014590.004655.004580.004650.00150300696332500
2015-11-304555.004595.004540.004585.00171200783214500
2015-11-274650.004670.004555.004565.002659001217579500

   ※ 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