[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 
2017-03-243285.003310.003270.003300.003377001112320500
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
2016-08-092947.003150.002933.003140.008563002650517800
2016-08-083005.003015.002955.002997.006076001816176800
2016-08-052944.002978.002938.002950.004137001222524100
2016-08-042890.002944.002876.002944.003673001071055900
2016-08-032867.002926.002867.002881.004587001325804500
2016-08-022957.002981.002942.002942.004344001284313100
2016-08-012992.003020.002970.003005.00323700970886900
2016-07-293000.003065.002965.003050.007410002238737800
2016-07-283030.003065.003015.003035.005961001811343500
2016-07-273075.003100.003050.003070.007365002264366500
2016-07-263065.003075.003015.003040.003907001186577500
2016-07-253060.003100.003055.003090.004281001321425500
2016-07-223005.003050.003000.003050.004962001505613000
2016-07-213050.003080.003040.003070.005395001651720500
2016-07-202975.003035.002957.003025.004807001446003200
2016-07-192980.002985.002928.002983.004905001454826400
2016-07-152920.002933.002881.002919.006405001866278100
2016-07-142986.002990.002896.002915.0011722003418922400
2016-07-133085.003100.003055.003070.007765002391050000
2016-07-122997.003050.002988.003005.007170002163771800
2016-07-112856.002926.002846.002913.006877001992052400
2016-07-082811.002859.002797.002800.006006001696358100
2016-07-072810.002820.002790.002799.009466002652375900
2016-07-062843.002846.002774.002812.009146002566149600
2016-07-052887.002918.002871.002893.004526001310989700
2016-07-042873.002907.002856.002896.005099001473882200
2016-07-012881.002933.002881.002907.006373001854986500
2016-06-302920.002935.002853.002855.007253002091966100
2016-06-292836.002902.002805.002891.004445001276912200
2016-06-282738.002823.002735.002809.004517001256933100
2016-06-272765.002785.002733.002778.006541001809514100
2016-06-243000.003010.002733.002756.007133002020425800
2016-06-232920.002981.002890.002981.005029001482483700
2016-06-222979.002979.002922.002945.004912001446158500
2016-06-212917.003015.002905.003000.004702001397449900
2016-06-202870.002939.002854.002931.005298001547204800
2016-06-172832.002849.002814.002837.008355002368950000
2016-06-162825.002838.002784.002800.007030001972037400
2016-06-152800.002870.002794.002856.005751001636644100
2016-06-142828.002853.002801.002821.005277001485613900
2016-06-132850.002868.002839.002842.003855001098996700
2016-06-102926.002926.002872.002917.005050001469590900
2016-06-092933.002966.002911.002926.003792001110908900
2016-06-082910.002943.002895.002943.003788001108195100
2016-06-072895.002938.002895.002927.003477001016639800
2016-06-062843.002894.002839.002894.003849001106634700
2016-06-032900.002937.002888.002915.00300700875649800
2016-06-022946.002948.002896.002902.005428001581116000
2016-06-012992.003010.002966.002983.004232001266040600
2016-05-312970.003035.002957.003020.004628001390360400
2016-05-302945.002981.002931.002980.0010690003164972300
2016-05-272888.002889.002852.002870.00291600835840900
2016-05-262881.002897.002861.002867.00343500988094300
2016-05-252859.002866.002805.002850.005165001465600400
2016-05-242848.002851.002808.002819.003895001100826000
2016-05-232824.002867.002799.002859.004415001255637000
2016-05-202811.002859.002792.002842.005412001534961500
2016-05-192827.002836.002785.002804.004422001240932500
2016-05-182809.002848.002794.002815.004264001200729500
2016-05-172800.002818.002785.002810.005611001571925800
2016-05-162789.002840.002789.002800.006440001808669500
2016-05-132792.002807.002766.002791.008916002487506500
2016-05-122740.002811.002737.002806.0011615003234658300
2016-05-112841.002904.002820.002829.009858002809546800
2016-05-102800.002834.002720.002795.0024621006827478000
2016-05-092999.003035.002968.002995.008592002575425400
2016-05-062982.003005.002957.002999.0010784003217474800
2016-05-022927.002981.002925.002976.008594002539639600
2016-04-283130.003180.003025.003085.006920002145780000
2016-04-273135.003135.003095.003105.004490001395035000
2016-04-263170.003185.003120.003160.003838001210290500
2016-04-253200.003215.003160.003180.005240001665405500
2016-04-223140.003195.003130.003190.005749001820594500
2016-04-213190.003200.003170.003190.005619001790401500
2016-04-203150.003180.003135.003145.006777002138566500
2016-04-193120.003130.003090.003120.006558002038679000
2016-04-183010.003070.003010.003060.006126001870675500
2016-04-153140.003165.003125.003140.005616001764073000
2016-04-143175.003210.003145.003205.007634002434095500
2016-04-133060.003140.003050.003130.006018001873152000
2016-04-123000.003060.002989.003045.006197001883089200
2016-04-113010.003025.002962.003010.0010656003185631400
2016-04-082962.003065.002962.003040.009518002868699600
2016-04-072955.003045.002937.003025.0011665003502993100
2016-04-062962.003010.002942.002974.0010482003115530100
2016-04-052987.003005.002945.002958.008814002619001800
2016-04-043055.003075.002987.003000.009965003008095200
2016-04-013100.003110.003045.003060.008745002682451500
2016-03-313125.003155.003100.003105.005278001650877000
2016-03-303125.003130.003090.003100.005296001645704500
2016-03-293135.003140.003095.003110.005950001849825000
2016-03-283160.003170.003100.003145.004786001498064000
2016-03-253095.003145.003080.003130.004741001479082000
2016-03-243105.003135.003095.003100.005761001789905000
2016-03-233145.003160.003100.003110.004333001350410000
2016-03-223100.003170.003090.003165.006487002035324500
2016-03-183060.003095.003035.003080.006059001856515500
2016-03-173120.003140.003060.003095.004621001433502000

   ※ 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