[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 
2017-07-215833.005873.005812.005822.006272003659144200
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
2016-11-144302.004525.004274.004400.0011684005115609600
2016-11-114414.004419.004286.004309.0016703007243041700
2016-11-104360.004371.004291.004360.0013344005798573900
2016-11-094341.004360.004056.004080.0013300005549211600
2016-11-084395.004423.004317.004318.0010552004590260400
2016-11-074336.004347.004292.004312.006403002761818900
2016-11-044238.004280.004214.004266.0012112005149587700
2016-11-024351.004376.004288.004328.0012527005420595900
2016-11-014411.004429.004318.004398.0017623007732139600
2016-10-314374.004419.004343.004385.0018923008296288100
2016-10-284352.004478.004300.004414.00324460014263809800
2016-10-274320.004351.004307.004319.0014929006458006800
2016-10-264260.004385.004246.004364.00239710010415970900
2016-10-254117.004157.004106.004130.0010735004437713000
2016-10-244151.004162.004109.004121.006490002679936100
2016-10-214190.004209.004128.004156.009417003922455800
2016-10-204106.004162.004075.004157.009764004039742200
2016-10-194132.004162.004116.004138.008416003482474700
2016-10-184134.004170.004096.004155.0012393005134713000
2016-10-174094.004147.004080.004147.0011873004893536900
2016-10-144059.004089.004005.004076.0014449005869558900
2016-10-134036.004102.003984.004050.0022588009143954200
2016-10-124141.004175.004104.004106.0014106005834571700
2016-10-114200.004231.004190.004192.0011838004979571200
2016-10-074197.004220.004165.004199.007329003070888700
2016-10-064211.004221.004168.004172.009087003806254700
2016-10-054195.004208.004178.004192.009440003957813100
2016-10-044150.004192.004127.004192.009645004024854800
2016-10-034106.004150.004082.004144.0011301004669036100
2016-09-304025.004056.003992.004038.0013779005545737100
2016-09-294112.004161.004072.004089.0019592008039792400
2016-09-284058.004080.004019.004052.007647003092424900
2016-09-274050.004118.003996.004118.0011184004565321600
2016-09-264083.004138.004060.004090.007281002983604800
2016-09-234177.004177.004082.004119.0015267006294719800
2016-09-214032.004153.004001.004153.0016076006570153900
2016-09-204027.004082.004013.004046.0016440006648251200
2016-09-163972.004042.003962.004042.0012666005084643600
2016-09-153956.003960.003917.003954.009036003561767700
2016-09-144000.004024.003970.004008.007429002974323600
2016-09-133972.004033.003925.004025.009177003671022800
2016-09-124006.004006.003939.003971.0011702004641627100
2016-09-094131.004137.004013.004058.0023306009507801500
2016-09-083988.004063.003968.004062.0014148005712889300
2016-09-073977.004001.003960.004001.0010187004061801100
2016-09-063918.003997.003902.003977.008950003548951500
2016-09-054008.004020.003907.003915.0010038003959016200
2016-09-024035.004036.003937.003949.00267390010623874900
2016-09-014009.004110.003992.004097.0014311005828208400
2016-08-314031.004031.004002.004009.0010830004346843800
2016-08-304004.004035.003997.004020.006201002492887800
2016-08-294044.004062.004010.004010.007789003134986100
2016-08-263965.004005.003934.003942.0014289005670014100
2016-08-253924.003945.003912.003932.007060002774577300
2016-08-243916.003962.003907.003924.007020002754858000
2016-08-233890.003901.003845.003880.0012245004733368500
2016-08-223881.003904.003872.003895.009917003859872300
2016-08-193793.003894.003793.003878.0018323007080658500
2016-08-183789.003816.003765.003784.0019946007565074300
2016-08-173803.003847.003771.003833.0020658007843034200
2016-08-163882.003887.003818.003829.0019808007605899400
2016-08-153857.003936.003836.003886.0019301007488540900
2016-08-123963.003963.003903.003926.0022096008681018200
2016-08-103968.004000.003926.003970.009535003782540000
2016-08-093980.003988.003920.003978.0013486005337092900
2016-08-084050.004070.003985.004003.0022423008995892700
2016-08-053989.004058.003985.004032.0020035008071865100
2016-08-043890.003993.003869.003992.0015142005974171400
2016-08-033779.003911.003775.003883.0019893007691370900
2016-08-023935.003975.003855.003860.0017514006839420300
2016-08-013700.003996.003700.003991.00305030011949895900
2016-07-293640.003736.003530.003675.0025585009319685000
2016-07-283688.003693.003635.003660.0013907005095323200
2016-07-273722.003755.003699.003725.0010960004084638200
2016-07-263710.003740.003668.003702.0012345004568766800
2016-07-253707.003764.003689.003737.0011072004136863500
2016-07-223650.003696.003641.003674.0014606005351637100
2016-07-213782.003791.003695.003715.0012518004659895800
2016-07-203766.003773.003711.003745.0013200004940932000
2016-07-193860.003871.003787.003815.0013252005052114000
2016-07-153810.003814.003768.003790.0015777005980312200

   ※ 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