[7741 東証1部] HOYA 日足 時系列データ

[7741 東証1部] HOYA (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-175885.005959.005819.005892.00179160010557293700
2017-11-165793.005893.005725.005874.00217750012688688800
2017-11-155963.005974.005836.005887.00184260010853749100
2017-11-146084.006117.006030.006059.0014035008511936900
2017-11-136235.006260.006095.006113.0011399006993499000
2017-11-106205.006322.006195.006312.0010873006815482700
2017-11-096300.006446.006267.006339.00158240010075476000
2017-11-086224.006240.006191.006215.0013189008199679800
2017-11-076201.006252.006158.006215.0010463006505074400
2017-11-066312.006318.006239.006275.009552005996085900
2017-11-026300.006306.006209.006228.008648005391073400
2017-11-016239.006312.006220.006293.00172030010796858200
2017-10-316227.006245.006135.006139.0015596009601950200
2017-10-306355.006370.006221.006255.00191320011984044400
2017-10-276459.006470.006313.006385.00161370010314834300
2017-10-266413.006427.006357.006370.007886005030837300
2017-10-256496.006499.006388.006409.008933005739261700
2017-10-246400.006495.006394.006489.008243005326995900
2017-10-236414.006418.006350.006382.007484004778815100
2017-10-206365.006388.006335.006351.007802004957479700
2017-10-196372.006388.006325.006381.007331004669228600
2017-10-186316.006377.006284.006347.008122005155420600
2017-10-176287.006347.006271.006320.009435005960119100
2017-10-166189.006299.006184.006259.009497005947662800
2017-10-136162.006237.006148.006189.0012002007429014200
2017-10-126185.006263.006172.006178.0010507006518690200
2017-10-116131.006170.006126.006163.008487005226400100
2017-10-106190.006205.006143.006149.0010272006332912600
2017-10-066129.006151.006078.006125.008632005278322300
2017-10-056210.006220.006094.006114.007669004697858300
2017-10-046151.006192.006124.006180.009999006166532300
2017-10-036123.006153.006079.006133.007777004764059200
2017-10-026098.006196.006089.006113.0010829006643169500
2017-09-296146.006196.006055.006075.0012365007517653400
2017-09-286125.006142.006063.006138.008589005249471000
2017-09-276137.006144.006059.006090.009759005944229200
2017-09-266128.006167.006111.006147.0011547007093039600
2017-09-256090.006151.006077.006125.008051004930000400
2017-09-226183.006196.006062.006067.0012036007341267600
2017-09-216305.006363.006230.006230.0012340007737122500
2017-09-206248.006293.006203.006237.0015209009486617200
2017-09-196241.006282.006204.006261.0012945008098054000
2017-09-156021.006195.005988.006170.00184890011357896700
2017-09-146078.006110.006019.006021.00181110010966894100
2017-09-136194.006225.006110.006128.0013144008078991000
2017-09-126120.006228.006101.006194.0010694006615362400
2017-09-116149.006163.006087.006093.0011682007146652700
2017-09-086015.006172.006010.006118.0014382008755670100
2017-09-076063.006131.006025.006056.0010525006387170900
2017-09-065919.006103.005865.006071.00177040010664913400
2017-09-056108.006125.005955.005991.0015739009469708100
2017-09-046181.006232.006135.006147.009547005891906500
2017-09-016319.006319.006165.006180.0014040008710168500
2017-08-316316.006324.006274.006295.009568006023873500
2017-08-306270.006307.006236.006277.008354005244241100
2017-08-296215.006270.006196.006240.006368003972522200
2017-08-286256.006281.006204.006230.006123003816815900
2017-08-256240.006271.006185.006238.008646005392491600
2017-08-246272.006318.006233.006240.009837006162554300
2017-08-236360.006379.006241.006262.0011268007091568300
2017-08-226295.006302.006266.006280.008080005079048900
2017-08-216274.006297.006250.006280.007723004846230700
2017-08-186234.006308.006211.006295.0013130008238859000
2017-08-176332.006371.006322.006334.008610005458805400
2017-08-166378.006424.006369.006369.006171003941309900
2017-08-156299.006414.006296.006376.007791004969146300
2017-08-146264.006316.006233.006250.0012134007608280000
2017-08-106314.006386.006306.006339.008524005406331400
2017-08-096338.006376.006289.006330.0010169006423519700
2017-08-086332.006350.006300.006335.006978004416345200
2017-08-076338.006360.006337.006338.0010303006531841900
2017-08-046350.006360.006336.006342.009882006268045200
2017-08-036333.006352.006300.006345.009613006094586300
2017-08-026335.006380.006329.006345.00159390010110842500
2017-08-016213.006365.006210.006364.0013826008764181100
2017-07-316240.006312.006191.006226.00310030019394863500
2017-07-286050.006254.006050.006228.00255680015852938800
2017-07-275775.006152.005774.006050.00260110015559706600
2017-07-265801.005811.005727.005780.009025005206397900
2017-07-255811.005812.005751.005762.004703002716263400
2017-07-245771.005807.005745.005784.006371003680181300
2017-07-215833.005873.005812.005822.006272003659144200
2017-07-205823.005864.005796.005857.007540004401306000
2017-07-195792.005837.005743.005830.009671005613800000
2017-07-185829.005891.005775.005838.0012360007210321500
2017-07-145763.005828.005751.005767.007480004321808900
2017-07-135776.005795.005746.005777.006878003969346400
2017-07-125823.005861.005759.005775.007090004108308900
2017-07-115727.005829.005714.005823.009761005653852800
2017-07-105717.005766.005688.005708.009118005209132800
2017-07-075637.005718.005585.005653.0011452006485339300
2017-07-065805.005817.005708.005724.0012102006947314900
2017-07-055747.005769.005682.005763.006048003470600400
2017-07-045878.005878.005732.005757.009609005558252500
2017-07-035924.005931.005827.005848.009934005829056200
2017-06-305863.005875.005808.005833.0016165009428102600
2017-06-295931.005978.005889.005963.0012534007463896100
2017-06-285847.005881.005816.005846.0010552006169446800
2017-06-275830.005912.005823.005868.0012822007509926500
2017-06-265683.005756.005678.005730.006049003466448800
2017-06-235660.005710.005627.005683.006039003429999600
2017-06-225656.005669.005608.005635.007527004240797200
2017-06-215614.005681.005614.005617.0011107006259981900
2017-06-205694.005710.005651.005680.008291004712913000
2017-06-195574.005642.005559.005626.006622003720590400
2017-06-165510.005586.005475.005574.00182850010156421900
2017-06-155475.005526.005445.005458.009103004978768800
2017-06-145489.005543.005476.005495.0012000006608056200
2017-06-135427.005454.005404.005413.006705003637585300
2017-06-125417.005480.005376.005445.008593004659540200
2017-06-095432.005493.005402.005487.0017466009510979300
2017-06-085597.005611.005524.005532.007276004039145700
2017-06-075610.005614.005535.005582.009563005331536600
2017-06-065643.005693.005634.005636.009251005233031900
2017-06-055638.005708.005588.005685.009079005140446300
2017-06-025669.005673.005587.005657.0014141007979859300
2017-06-015463.005581.005463.005575.007914004392721400
2017-05-315455.005488.005432.005454.008671004729081300
2017-05-305455.005465.005415.005456.003268001780326000
2017-05-295446.005486.005426.005450.005000002730279800
2017-05-265467.005476.005412.005433.006645003615647100
2017-05-255458.005508.005458.005504.006125003365835700
2017-05-245487.005505.005401.005473.006728003681344100
2017-05-235480.005511.005405.005420.007578004122615200
2017-05-225458.005466.005412.005448.006663003627781200
2017-05-195472.005495.005435.005480.006088003330196700
2017-05-185535.005563.005456.005471.009529005227028800
2017-05-175600.005611.005536.005595.008483004729659000
2017-05-165539.005593.005518.005582.0011191006233447800
2017-05-155441.005514.005421.005506.0013045007163473200
2017-05-125669.005674.005500.005528.00183580010188802600
2017-05-115592.005645.005385.005504.00208910011558274900
2017-05-105557.005625.005555.005591.009891005536119000
2017-05-095630.005641.005552.005558.0012069006727792600
2017-05-085639.005670.005580.005666.00212990012018357300
2017-05-025376.005403.005358.005394.007696004145934400
2017-05-015347.005372.005323.005356.007201003853372900
2017-04-285362.005369.005307.005324.009763005201925500
2017-04-275315.005373.005311.005358.0014677007848695500
2017-04-265354.005354.005285.005343.0011688006227445600
2017-04-255151.005265.005126.005254.0011832006174196900
2017-04-245216.005220.005137.005140.0010318005321067600
2017-04-215122.005150.005075.005134.0011293005780269900
2017-04-205125.005174.005087.005108.0012061006185083000
2017-04-195104.005136.005101.005108.0012180006230809400
2017-04-185126.005152.005087.005105.0010006005111741900
2017-04-175085.005123.005081.005104.0010482005350066800
2017-04-145133.005166.005084.005100.008168004182479900
2017-04-135088.005163.005082.005136.0014472007431388300
2017-04-125273.005281.005175.005175.0013864007221042200
2017-04-115265.005366.005265.005289.0010664005663253100
2017-04-105305.005332.005265.005274.006763003572905800
2017-04-075338.005366.005242.005266.009918005245013400
2017-04-065439.005449.005275.005312.0016150008606846700
2017-04-055432.005450.005380.005439.00196230010643003200
2017-04-045320.005340.005226.005286.0015291008081627800
2017-04-035350.005363.005329.005339.0015356008211568100
2017-03-315467.005487.005356.005356.0015463008362319200
2017-03-305420.005476.005419.005439.0012477006791503400
2017-03-295500.005535.005435.005440.0011493006281923200
2017-03-285463.005475.005390.005463.0012507006815322800
2017-03-275350.005420.005348.005401.0010864005862704400
2017-03-245389.005435.005379.005395.008553004621026700
2017-03-235413.005415.005381.005398.009848005315848100
2017-03-225330.005424.005329.005400.0014090007594765400
2017-03-215407.005505.005407.005481.0011919006525661400
2017-03-175430.005479.005413.005432.0012308006692519400
2017-03-165394.005485.005386.005470.0010655005811350900
2017-03-155386.005439.005386.005418.008964004858245500
2017-03-145447.005455.005413.005424.008818004787824100
2017-03-135447.005474.005435.005456.008752004774130000
2017-03-105500.005514.005476.005500.0017564009654979800
2017-03-095400.005423.005365.005420.008869004795381900
2017-03-085300.005387.005299.005364.0017345009278049000
2017-03-075201.005258.005185.005235.008589004495927800
2017-03-065181.005239.005158.005224.007131003719563900
2017-03-035260.005290.005206.005248.0011974006279610000
2017-03-025240.005273.005215.005246.0014173007434483600
2017-03-015087.005164.005070.005156.0010808005553815000
2017-02-285088.005118.005053.005084.0017223008753877000
2017-02-275050.005077.005003.005062.008397004243753600
2017-02-245049.005099.005045.005075.005908002997731400
2017-02-235071.005085.005046.005078.006698003393543100
2017-02-225062.005092.005028.005069.007746003929120300
2017-02-215050.005074.005010.005074.005593002825506200
2017-02-205070.005070.005032.005060.006662003368060300
2017-02-175037.005094.005015.005091.008404004259927900
2017-02-165073.005074.005015.005038.009667004872952000
2017-02-155108.005131.005069.005076.007495003813671600
2017-02-145120.005121.005039.005046.007822003972900000
2017-02-135119.005134.005078.005123.008768004484344600
2017-02-105025.005084.005007.005075.0013543006841020900
2017-02-094886.004945.004869.004936.0013544006657623500
2017-02-084862.004888.004850.004882.007305003559006800
2017-02-074846.004892.004810.004879.007306003549711700
2017-02-064886.004905.004843.004876.005424002642739900
2017-02-034884.004919.004836.004868.009714004737003700
2017-02-024900.004930.004827.004843.0012910006286636900
2017-02-014873.004889.004804.004881.0016595008065585900
2017-01-314846.004983.004774.004922.00239210011746890300
2017-01-304883.004910.004851.004906.009576004683326300
2017-01-274878.004926.004868.004894.0018607009116572700
2017-01-264757.004832.004747.004819.0018064008668530600
2017-01-254667.004701.004653.004687.0016198007580290400
2017-01-244571.004609.004552.004587.0013794006326221200
2017-01-234648.004654.004602.004604.0012061005574872900
2017-01-204656.004717.004635.004698.0015666007342324500
2017-01-194679.004692.004592.004649.00250290011638529900
2017-01-184679.004730.004652.004707.0012601005913533500
2017-01-174813.004829.004709.004722.0018176008636168500
2017-01-164904.004933.004814.004817.0017132008290072000
2017-01-134850.004919.004834.004915.0011051005406300500
2017-01-124870.004872.004812.004832.009217004457650200
2017-01-114937.004941.004883.004903.008167004005981000
2017-01-104916.004956.004869.004878.0012926006329737200
2017-01-064875.004944.004873.004915.0010737005279142200
2017-01-054944.004979.004929.004970.0010483005197499100
2017-01-044944.004967.004902.004932.0016978008363175400
2016-12-304844.004919.004837.004911.0010671005215526400
2016-12-294854.004872.004820.004854.009582004643091400
2016-12-284869.004885.004850.004866.005689002767796600
2016-12-274868.004900.004853.004868.006270003056387400
2016-12-264858.004895.004835.004874.005879002865327400
2016-12-224845.004877.004817.004852.0012286005954550000
2016-12-214900.004909.004821.004839.0011771005718277800
2016-12-204853.004932.004853.004920.0016999008326047500
2016-12-194828.004879.004815.004844.0011592005613201000
2016-12-164809.004844.004798.004828.00234430011305217300
2016-12-154622.004747.004621.004739.0019932009398965800
2016-12-144483.004623.004483.004614.0016749007692463700
2016-12-134482.004505.004444.004503.009842004412100000
2016-12-124536.004539.004457.004487.008373003760350100
2016-12-094474.004503.004439.004503.0012250005487715400
2016-12-084495.004499.004398.004452.0012004005330741700
2016-12-074441.004473.004421.004442.009723004319049400
2016-12-064467.004485.004365.004378.009951004368887100
2016-12-054449.004465.004401.004413.007775003438205700
2016-12-024489.004501.004446.004465.0014233006356735600
2016-12-014569.004569.004518.004534.0016178007352036400
2016-11-304506.004516.004482.004499.0014913006706947000
2016-11-294441.004525.004440.004500.0018387008273112600
2016-11-284537.004547.004469.004490.0013676006139016700
2016-11-254530.004592.004517.004561.0011439005220777800
2016-11-244500.004544.004473.004508.0013479006072143700
2016-11-224478.004492.004435.004486.0011402005102457100
2016-11-214478.004495.004459.004475.0010795004833138200
2016-11-184485.004485.004429.004433.009410004182592000
2016-11-174440.004490.004410.004480.0010410004642634300
2016-11-164511.004525.004423.004471.0014131006308491700
2016-11-154516.004595.004444.004480.0017872008030208700

   ※ 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