[6965 東証1部] 浜松ホトニクス 日足 時系列データ

[6965 東証1部] 浜松ホトニクス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-163355.003375.003350.003360.00189800638699000
2017-08-153365.003395.003350.003365.00270100911346500
2017-08-143330.003355.003310.003330.004792001595802500
2017-08-103385.003415.003365.003385.003618001226004500
2017-08-093445.003460.003375.003385.005709001940836500
2017-08-083505.003535.003440.003465.006798002358763000
2017-08-073580.003585.003545.003575.002852001018982000
2017-08-043570.003570.003550.003550.00194600692317500
2017-08-033560.003575.003545.003565.00237500845970500
2017-08-023555.003585.003535.003560.003987001420586000
2017-08-013490.003520.003480.003520.00273700959126000
2017-07-313510.003525.003495.003510.003290001155615500
2017-07-283530.003540.003480.003490.003342001168163000
2017-07-273510.003555.003490.003515.003289001159074000
2017-07-263525.003535.003485.003500.00253500888957000
2017-07-253505.003515.003485.003495.00267600936395500
2017-07-243485.003520.003475.003515.00201100704289000
2017-07-213505.003535.003500.003525.00154900545392000
2017-07-203495.003525.003485.003520.00281600989176000
2017-07-193475.003490.003465.003485.00194800678041500
2017-07-183480.003500.003460.003495.00182800636702500
2017-07-143505.003510.003485.003495.00206900723337500
2017-07-133500.003510.003485.003490.00191500669441500
2017-07-123500.003510.003465.003480.00201200701139500
2017-07-113480.003510.003480.003500.00225300787775500
2017-07-103470.003490.003460.003470.00286300994544000
2017-07-073445.003460.003430.003435.003174001092538000
2017-07-063425.003470.003425.003470.003673001269928000
2017-07-053420.003445.003410.003435.003466001188805000
2017-07-043520.003530.003435.003440.004768001650643000
2017-07-033455.003475.003445.003455.003701001279164500
2017-06-303435.003450.003425.003450.004171001434914500
2017-06-293480.003485.003455.003465.00251900873722500
2017-06-283450.003475.003440.003450.00237900821800500
2017-06-273460.003470.003440.003460.00239300827699500
2017-06-263435.003460.003435.003445.00218200752643500
2017-06-233445.003470.003445.003455.003354001159383500
2017-06-223425.003455.003425.003435.003687001268713000
2017-06-213410.003435.003405.003410.003699001263615500
2017-06-203430.003435.003415.003415.00283200968970500
2017-06-193360.003400.003360.003375.002970001004721500
2017-06-163395.003400.003355.003360.005637001899153000
2017-06-153365.003385.003335.003360.003469001166181500
2017-06-143410.003415.003370.003375.003623001225748500
2017-06-133395.003425.003390.003395.003094001052636000
2017-06-123435.003435.003385.003410.005365001827705000
2017-06-093480.003505.003465.003475.005493001912387000
2017-06-083585.003595.003500.003505.005162001817521500
2017-06-073545.003580.003545.003565.004951001765117000
2017-06-063545.003590.003545.003565.003801001355864000
2017-06-053600.003605.003580.003595.003856001385510500
2017-06-023600.003615.003585.003605.005620002024435000
2017-06-013525.003580.003525.003575.003901001390611500
2017-05-313520.003540.003510.003525.003910001378240500
2017-05-303545.003550.003515.003540.00245500867985500
2017-05-293555.003565.003535.003545.003192001133358000
2017-05-263570.003570.003530.003545.002986001058685000
2017-05-253575.003575.003550.003570.003635001296635000
2017-05-243565.003570.003545.003570.004171001483912500
2017-05-233540.003570.003530.003535.003596001274916000
2017-05-223545.003550.003525.003545.003773001334789500
2017-05-193560.003575.003515.003535.005613001986476500
2017-05-183465.003515.003465.003505.004035001410719000
2017-05-173510.003545.003510.003535.003868001364572500
2017-05-163530.003555.003520.003540.004053001433766000
2017-05-153510.003540.003495.003540.004238001493996500
2017-05-123520.003545.003515.003540.005746002029377500
2017-05-113515.003560.003480.003555.006955002461788000
2017-05-103450.003515.003450.003505.007100002477401500
2017-05-093405.003500.003405.003480.008089002811526000
2017-05-083360.003465.003360.003460.0011261003871908500
2017-05-023290.003335.003280.003325.005905001958857500
2017-05-013295.003300.003280.003295.00288900950804500
2017-04-283250.003300.003240.003275.005540001816048500
2017-04-273245.003270.003240.003260.0014052004578168500
2017-04-263260.003265.003220.003255.006858002223577000
2017-04-253170.003235.003160.003225.008118002607951500
2017-04-243170.003175.003130.003160.004033001273261500
2017-04-213125.003145.003100.003135.00302600945870000
2017-04-203115.003135.003105.003105.00276800863193000
2017-04-193080.003130.003075.003100.005169001607293000
2017-04-183105.003120.003070.003085.003461001069850500
2017-04-173040.003085.003040.003075.006044001850126000
2017-04-143050.003095.003050.003070.004068001249366000
2017-04-133050.003090.003035.003080.006177001892764500
2017-04-123090.003100.003070.003095.005202001605593000
2017-04-113115.003135.003105.003125.004813001503343500
2017-04-103120.003160.003100.003145.005313001665350500
2017-04-073160.003170.003085.003105.004982001551831000
2017-04-063155.003165.003085.003095.005210001621234500
2017-04-053210.003225.003165.003180.004529001442396500
2017-04-043210.003220.003175.003195.005462001748290500
2017-04-033200.003235.003185.003210.004137001328862500
2017-03-313265.003275.003205.003205.005606001814241500
2017-03-303270.003300.003245.003245.003390001107445000
2017-03-293300.003310.003265.003270.00298900980580000
2017-03-283270.003305.003255.003300.003757001235960500
2017-03-273245.003270.003230.003245.003221001046692500
2017-03-243285.003310.003270.003300.003377001112320500
2017-03-233270.003285.003250.003270.00269100880407500
2017-03-223285.003315.003270.003270.003918001288956000
2017-03-213300.003355.003300.003345.003249001084108500
2017-03-173330.003340.003310.003325.005496001826916000
2017-03-163305.003360.003285.003350.003664001222001500
2017-03-153345.003345.003305.003340.003726001242908500
2017-03-143340.003355.003330.003345.005023001680303000
2017-03-133315.003380.003300.003370.006558002199754500
2017-03-103325.003340.003310.003320.006369002117251500
2017-03-093270.003290.003260.003285.003494001146422000
2017-03-083250.003260.003225.003255.006628002151696000
2017-03-073255.003285.003255.003280.004983001630415000
2017-03-063305.003310.003240.003295.005798001899671500
2017-03-033355.003355.003305.003325.003877001289843500
2017-03-023375.003375.003335.003370.004751001597330000
2017-03-013315.003355.003290.003345.005224001739018500
2017-02-283335.003345.003310.003310.004036001341272000
2017-02-273295.003340.003290.003315.004720001565703000
2017-02-243345.003370.003315.003340.003525001177787000
2017-02-233390.003390.003345.003380.00275900929183000
2017-02-223395.003400.003365.003385.003026001024441500
2017-02-213385.003390.003360.003385.00203600687800500
2017-02-203360.003385.003345.003380.00207400699403500
2017-02-173355.003385.003350.003380.003616001220134500
2017-02-163415.003415.003365.003400.00282700958782500
2017-02-153430.003445.003400.003415.00283500970138500
2017-02-143450.003450.003400.003405.003585001225609000
2017-02-133475.003475.003435.003455.004047001398766000
2017-02-103395.003445.003375.003435.006626002268241500
2017-02-093315.003360.003290.003330.004817001605551500
2017-02-083200.003340.003200.003335.008958002955295500
2017-02-073215.003225.003150.003170.007233002301377000
2017-02-063280.003280.003215.003250.00285900927254000
2017-02-033245.003270.003220.003250.00284200921799500
2017-02-023290.003290.003220.003230.004661001510688000
2017-02-013250.003295.003240.003295.00257700844831000
2017-01-313240.003300.003235.003265.003947001293883000
2017-01-303270.003290.003260.003285.00259600850980500
2017-01-273250.003295.003245.003275.003404001115908000
2017-01-263235.003265.003235.003260.003708001206167000
2017-01-253235.003260.003205.003220.003134001009943000
2017-01-243145.003200.003130.003190.004685001487903500
2017-01-233205.003210.003170.003175.004803001529615500
2017-01-203250.003275.003220.003260.004595001493200000
2017-01-193195.003260.003185.003250.005705001845004500
2017-01-183120.003170.003110.003170.004725001486447000
2017-01-173190.003190.003125.003125.003879001218930000
2017-01-163175.003220.003155.003175.003456001098972500
2017-01-133175.003190.003160.003175.00302700960490500
2017-01-123200.003205.003170.003175.003290001046813500
2017-01-113220.003240.003185.003205.004045001297015500
2017-01-103200.003235.003180.003195.005353001715811500
2017-01-063140.003215.003135.003200.006325002019274500
2017-01-053115.003165.003115.003155.003867001217878000
2017-01-043055.003130.003045.003125.006494002005356500
2016-12-303070.003085.003040.003075.00225400691796000
2016-12-293110.003110.003050.003075.003643001120395000
2016-12-283100.003125.003090.003120.00317800990391500
2016-12-273100.003125.003085.003095.00264100818516500
2016-12-263120.003130.003105.003110.00271500846160000
2016-12-223130.003135.003095.003130.00291300908887000
2016-12-213150.003160.003120.003130.00313400984148000
2016-12-203125.003175.003110.003160.003225001015574500
2016-12-193135.003135.003085.003125.00284100884560000
2016-12-163165.003185.003135.003135.004361001372785000
2016-12-153120.003160.003120.003140.003956001242033500
2016-12-143140.003140.003100.003100.00295800921765000
2016-12-133080.003135.003070.003130.003923001220514500
2016-12-123070.003090.003055.003080.004931001515142500
2016-12-093030.003070.003030.003065.006293001920132500
2016-12-083040.003045.002999.003015.003479001049130400
2016-12-073025.003035.003005.003015.003673001108545000
2016-12-063040.003040.002975.003005.004676001404871600
2016-12-052985.003000.002972.002986.003637001085805200
2016-12-023045.003050.002999.003000.003750001128973200
2016-12-013085.003090.003030.003045.006037001844587500
2016-11-303060.003065.003025.003035.006078001848540500
2016-11-293075.003100.003055.003065.00300400921882000
2016-11-283050.003175.003040.003070.006763002082810500
2016-11-253025.003045.003015.003030.004496001362338500
2016-11-243000.003035.002965.003010.004412001325528900
2016-11-222956.002981.002945.002971.00337100999913900
2016-11-212993.002999.002962.002982.00310700925694500
2016-11-182970.002986.002954.002965.00283700841621300
2016-11-172920.002950.002901.002947.00309700908343400
2016-11-162942.002958.002913.002932.005221001530891500
2016-11-152909.002942.002875.002892.006081001762550300
2016-11-142856.002922.002852.002916.004813001396838700
2016-11-112899.002901.002815.002824.007813002221730400
2016-11-102895.002925.002855.002864.009494002732710000
2016-11-092934.002946.002768.002795.0015326004354504200
2016-11-082970.003080.002918.002951.0010887003230970000
2016-11-073070.003095.003030.003065.003314001014467500
2016-11-043040.003055.002997.003030.005563001679021400
2016-11-023105.003140.003085.003110.004097001273894500
2016-11-013170.003185.003155.003175.00307200974702000
2016-10-313180.003205.003145.003180.004822001531107000
2016-10-283195.003205.003175.003205.004618001475641000
2016-10-273135.003170.003130.003165.003205001011964500
2016-10-263085.003145.003080.003135.00284800888696500
2016-10-253100.003125.003090.003105.005061001570430500
2016-10-243110.003125.003090.003115.00216600673478000
2016-10-213125.003140.003100.003120.00259100808052500
2016-10-203140.003140.003100.003125.003731001163033500
2016-10-193145.003160.003125.003150.00241200758348000
2016-10-183150.003160.003135.003145.00202000635560500
2016-10-173120.003175.003110.003160.00256700809262000
2016-10-143130.003160.003115.003125.00173400542216000
2016-10-133140.003160.003110.003140.00258300810194000
2016-10-123130.003170.003125.003135.00234600737646500
2016-10-113160.003195.003155.003155.00233000738548500
2016-10-073130.003150.003110.003145.00206000646403000
2016-10-063170.003175.003130.003135.00246100773748500
2016-10-053125.003145.003115.003130.00276700866081500
2016-10-043135.003135.003100.003125.00264100823077000
2016-10-033120.003150.003100.003105.00261600815178000
2016-09-303080.003095.003045.003085.003461001064385000
2016-09-293155.003160.003105.003120.004925001541798500
2016-09-283055.003115.003050.003110.004664001446282000
2016-09-273050.003130.003040.003130.004914001524209000
2016-09-263130.003140.003100.003105.00261400814040000
2016-09-233080.003125.003050.003125.005489001702373500
2016-09-213055.003100.003015.003100.006331001938571500
2016-09-203065.003115.003060.003095.006505002011176500
2016-09-163085.003100.003060.003085.004896001507160000
2016-09-153055.003095.003050.003085.00285300878426000
2016-09-143050.003085.003045.003075.00246200756290500
2016-09-133045.003085.003020.003075.00290000887873000
2016-09-123040.003055.003020.003035.00279800849191500
2016-09-093070.003100.003060.003080.005061001558517000
2016-09-083035.003075.003010.003075.006068001849429000
2016-09-073045.003090.002973.003035.0010738003261679500
2016-09-063190.003225.003185.003215.00244900785790000
2016-09-053230.003230.003180.003190.003227001033113500
2016-09-023225.003240.003190.003200.003736001197950500
2016-09-013265.003275.003235.003265.00246500803039500
2016-08-313230.003275.003225.003255.004502001465455000
2016-08-303180.003215.003170.003210.00311100995918000
2016-08-293200.003210.003180.003185.003203001023270000
2016-08-263145.003170.003120.003135.00250600787814500
2016-08-253200.003215.003150.003165.004234001342907500
2016-08-243190.003195.003170.003180.00198100631083500
2016-08-233175.003195.003145.003185.003718001181457000
2016-08-223155.003190.003110.003180.004899001549813500
2016-08-193110.003165.003110.003135.003426001075887500
2016-08-183125.003155.003095.003100.00307600958556500
2016-08-173120.003170.003095.003160.00289500908987500
2016-08-163135.003160.003100.003130.004859001524343500
2016-08-153140.003155.003130.003130.00190800598725500
2016-08-123150.003170.003125.003150.003286001034931000
2016-08-103140.003165.003095.003125.004051001264201500

   ※ 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