[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 
2017-02-235071.005085.005046.005078.006698003393543100
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
2016-07-143837.003847.003780.003810.0013712005225749300
2016-07-133790.003823.003756.003780.0020689007837899900
2016-07-123705.003733.003671.003701.0015618005782154800
2016-07-113610.003659.003594.003636.0010898003961747200
2016-07-083525.003631.003501.003527.0014090005021668000
2016-07-073491.003536.003457.003501.0013712004803073200
2016-07-063550.003579.003484.003518.0014612005142209700
2016-07-053600.003629.003585.003604.006908002488016000
2016-07-043623.003641.003588.003635.007255002628806900
2016-07-013670.003714.003645.003666.009511003496614700
2016-06-303721.003725.003634.003634.0017578006442095700
2016-06-293649.003693.003585.003690.0015350005619029400
2016-06-283520.003627.003518.003603.0018263006561425900
2016-06-273580.003606.003537.003562.0019445006936819500
2016-06-243724.003757.003458.003516.0023395008390640700
2016-06-233668.003727.003660.003725.006762002502649600
2016-06-223668.003668.003602.003638.0011054004016409600
2016-06-213615.003709.003604.003696.008733003207994100
2016-06-203652.003678.003622.003634.009559003484439600
2016-06-173549.003595.003534.003557.0018163006480682300
2016-06-163631.003631.003478.003486.009112003214084400
2016-06-153591.003657.003579.003630.0011125004032173600
2016-06-143599.003633.003566.003610.0012091004350109900
2016-06-133705.003725.003604.003604.0010317003753476900
2016-06-103779.003796.003728.003796.0018955007156533300
2016-06-093786.003792.003717.003734.0010111003785442300
2016-06-083800.003805.003739.003801.0011022004170971900
2016-06-073725.003777.003692.003776.009437003540272500
2016-06-063690.003730.003665.003723.009987003696604900
2016-06-033746.003772.003701.003720.009998003722593400
2016-06-023775.003782.003712.003736.0019288007212805100
2016-06-013885.003903.003777.003792.0016978006476301500
2016-05-313844.003911.003832.003907.0016392006378487000
2016-05-303820.003849.003794.003843.008172003126733900
2016-05-273797.003819.003780.003792.0010700004061914500
2016-05-263868.003868.003790.003798.0017639006719951900
2016-05-253871.003895.003797.003800.0014076005372793100
2016-05-243804.003821.003785.003793.0014289005429083100
2016-05-233824.003842.003782.003834.0011689004463794500
2016-05-203821.003869.003797.003851.0011552004443105300
2016-05-193905.003939.003844.003854.0014595005643993200
2016-05-183886.003915.003842.003867.0016884006537535600
2016-05-173889.003912.003832.003859.0023399009028259000
2016-05-163897.003952.003880.003888.0016254006358039700
2016-05-133970.004020.003920.003928.00299380011831107200
2016-05-123813.003986.003800.003981.00302410011881962100
2016-05-114041.004065.003988.004022.0023113009306339900
2016-05-103916.004050.003899.004041.0023430009379893600
2016-05-094051.004190.003893.003927.00286510011489567900
2016-05-064075.004123.004043.004111.0018635007617427400
2016-05-024062.004135.004056.004111.0019058007788491400
2016-04-284400.004444.004221.004261.0014435006270011100
2016-04-274415.004423.004346.004354.0010300004497136100
2016-04-264438.004459.004387.004412.008152003605364800
2016-04-254424.004476.004382.004476.0011555005144434900
2016-04-224399.004408.004343.004401.007981003493275800
2016-04-214400.004410.004335.004410.0011295004956966900
2016-04-204371.004383.004298.004303.0012390005355867900
2016-04-194365.004396.004344.004374.007079003092137500
2016-04-184171.004247.004171.004209.0011707004932489400
2016-04-154273.004352.004263.004323.0014211006141264400
2016-04-144313.004390.004280.004389.0017469007601528200
2016-04-134141.004242.004128.004223.0021687009104387500
2016-04-124021.004112.003987.004089.0023204009421039500
2016-04-114162.004173.004048.004100.0013102005371147500
2016-04-084062.004250.004038.004250.0019302007948940200
2016-04-074079.004161.004067.004132.0015804006504067500
2016-04-064208.004263.004102.004129.0017360007228610100
2016-04-054212.004240.004174.004196.0022530009458771500
2016-04-044151.004237.004144.004212.0011925005012574900
2016-04-014272.004280.004117.004150.0021358008890212500
2016-03-314373.004411.004272.004281.00239020010341349800
2016-03-304480.004495.004381.004392.00249750011026959500
2016-03-294441.004473.004413.004460.0017589007829277400
2016-03-284488.004507.004421.004507.0014455006469130100
2016-03-254404.004485.004404.004453.0012553005585732300
2016-03-244376.004429.004321.004379.0016931007420543400
2016-03-234441.004483.004422.004422.0022334009926244000
2016-03-224321.004444.004308.004432.00295810013038653100
2016-03-184230.004255.004156.004184.00267860011223747100
2016-03-174266.004329.004225.004265.0017390007437816200
2016-03-164212.004287.004201.004224.007435003148690300
2016-03-154280.004309.004232.004261.0010406004444317400
2016-03-144328.004335.004270.004302.0013540005820969700
2016-03-114204.004290.004178.004265.0018627007884259200
2016-03-104221.004289.004212.004265.0013094005585848300
2016-03-094206.004231.004163.004184.0016643006964908900
2016-03-084227.004272.004163.004255.0016621007023292100
2016-03-074326.004354.004238.004245.0012071005148769900
2016-03-044281.004347.004247.004346.0016213006985231900
2016-03-034257.004287.004195.004280.0012152005172913100
2016-03-024220.004312.004208.004288.0014442006173830800
2016-03-014080.004124.004021.004094.0014271005814722300
2016-02-294158.004187.004080.004080.0015571006421458100
2016-02-264120.004179.004070.004070.0017432007156041000
2016-02-254069.004138.004058.004090.0019967008162491900
2016-02-244001.004073.004000.004069.0016751006773525800
2016-02-234171.004198.004052.004060.0018548007608269900
2016-02-224109.004168.004078.004150.0015838006551095300
2016-02-194155.004202.004112.004151.0013126005448780400
2016-02-184171.004207.004147.004181.0014487006051257800

   ※ 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