[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 
2017-05-266810.006820.006690.006720.001571001057117000
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
2016-12-085050.005080.005000.005070.002204001110390000
2016-12-074995.005010.004930.004950.00192600955456000
2016-12-065010.005030.004945.004985.002239001114914000
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

   ※ 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