[7897 東証1部] ホクシン 日足 時系列データ

[7897 東証1部] ホクシン (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17192.00196.00192.00196.00445008643100
2017-08-16191.00193.00190.00192.00296005672800
2017-08-15192.00192.00189.00191.00401007670200
2017-08-14189.00191.00186.00189.009550017944900
2017-08-10191.00193.00190.00190.00471008992700
2017-08-09196.00196.00192.00194.006570012709100
2017-08-08196.00197.00189.00197.0014460028342800
2017-08-07195.00197.00194.00194.007480014626800
2017-08-04194.00196.00193.00196.006450012544100
2017-08-03196.00196.00193.00195.00465009033200
2017-08-02194.00197.00193.00196.008210016021700
2017-08-01194.00198.00193.00194.0019660038401900
2017-07-31200.00200.00192.00195.0032250062909600
2017-07-28203.00207.00202.00203.0029110059279100
2017-07-27201.00205.00198.00203.0033920068264500
2017-07-26200.00204.00199.00203.0031960064479200
2017-07-25199.00200.00198.00199.0010780021422900
2017-07-24197.00199.00197.00197.0013260026201600
2017-07-21197.00199.00196.00198.0015070029749500
2017-07-20193.00197.00193.00195.0019630038297900
2017-07-19192.00194.00191.00193.009640018614800
2017-07-18192.00192.00190.00191.008300015874100
2017-07-14191.00192.00190.00191.00454008678600
2017-07-13194.00194.00189.00191.0022450043074300
2017-07-12195.00196.00192.00192.0021920042513500
2017-07-11194.00196.00192.00194.0010090019603900
2017-07-10192.00194.00192.00193.007780014973400
2017-07-07193.00194.00191.00192.0014740028360500
2017-07-06200.00200.00194.00194.0022730044681400
2017-07-05195.00200.00192.00199.0024850048807600
2017-07-04196.00196.00191.00192.0032870063449000
2017-07-03194.00200.00191.00193.00779100151947200
2017-06-30187.00188.00186.00188.0010900020379000
2017-06-29186.00187.00185.00186.0010770020026500
2017-06-28186.00187.00183.00185.0011190020678100
2017-06-27188.00188.00184.00186.0010770020020800
2017-06-26182.00188.00182.00187.0023660043825200
2017-06-23188.00189.00181.00181.0033970062657500
2017-06-22190.00190.00188.00190.0026650050349900
2017-06-21186.00193.00183.00193.00879100165221900
2017-06-20188.00223.00181.00190.00130070002653150200
2017-06-19173.00175.00173.00175.00297005167900
2017-06-16174.00175.00172.00173.00569009874700
2017-06-15176.00176.00173.00173.00305005307600
2017-06-14173.00177.00172.00175.008420014726300
2017-06-13171.00172.00171.00171.00474008119200
2017-06-12174.00174.00172.00172.00432007447100
2017-06-09172.00174.00171.00173.006000010340800
2017-06-08175.00175.00171.00171.005860010148400
2017-06-07173.00174.00171.00172.00434007488800
2017-06-06176.00177.00173.00173.006360011044400
2017-06-05176.00177.00175.00175.005900010393800
2017-06-02175.00176.00173.00176.006590011531200
2017-06-01172.00174.00171.00173.0014630025253900
2017-05-31168.00173.00168.00170.0015910027198900
2017-05-30171.00171.00167.00168.0020360034323800
2017-05-29177.00177.00170.00170.0016270028376300
2017-05-26177.00177.00175.00175.006670011727600
2017-05-25177.00178.00176.00176.0022570039841300
2017-05-24181.00181.00179.00179.00308005552000
2017-05-23180.00181.00178.00179.00322005770600
2017-05-22179.00180.00177.00179.00387006905700
2017-05-19178.00179.00177.00178.00387006887200
2017-05-18178.00180.00177.00179.00501008943400
2017-05-17183.00183.00178.00181.00377006793200
2017-05-16185.00186.00174.00184.0011150020308400
2017-05-15187.00187.00182.00185.00516009540200
2017-05-12189.00189.00187.00187.0010440019642600
2017-05-11191.00191.00187.00189.0016690031597700
2017-05-10186.00187.00186.00186.008500015825800
2017-05-09185.00187.00184.00186.0011140020643500
2017-05-08185.00185.00183.00185.0015600028709000
2017-05-02180.00183.00179.00183.0017390031549600
2017-05-01177.00180.00173.00178.0054130095929700
2017-04-28193.00196.00190.00191.0021980042284600
2017-04-27195.00198.00192.00192.0012490024342300
2017-04-26197.00198.00193.00197.0012390024293400
2017-04-25196.00199.00195.00196.0010760021128600
2017-04-24197.00198.00195.00196.0010510020688200
2017-04-21190.00198.00190.00195.0023250045105900
2017-04-20188.00190.00188.00189.006460012208000
2017-04-19187.00191.00187.00188.0010420019654300
2017-04-18185.00190.00185.00186.0010210019090100
2017-04-17182.00186.00181.00183.006490011911500
2017-04-14183.00185.00181.00182.008270015166700
2017-04-13182.00184.00181.00182.006810012441000
2017-04-12186.00190.00181.00183.0016080029672100
2017-04-11189.00192.00186.00187.0026120049263300
2017-04-10196.00196.00190.00193.008090015612000
2017-04-07189.00192.00186.00191.0013360025273000
2017-04-06197.00197.00189.00189.0029430056603900
2017-04-05201.00202.00197.00197.0015480030931400
2017-04-04209.00210.00202.00204.0029080059717600
2017-04-03212.00215.00207.00211.0043160091244600
2017-03-31205.00209.00203.00204.0032200066441300
2017-03-30203.00205.00201.00204.0011630023614600
2017-03-29203.00203.00201.00202.006420012965900
2017-03-28200.00203.00200.00203.008550017283600
2017-03-27200.00205.00199.00200.0010580021200900
2017-03-24199.00201.00199.00200.005640011272800
2017-03-23202.00202.00198.00199.009550019094300
2017-03-22199.00201.00197.00200.009300018524700
2017-03-21203.00203.00200.00202.008660017477400
2017-03-17208.00208.00202.00203.0015170030929000
2017-03-16206.00207.00204.00207.0010800022293200
2017-03-15213.00213.00206.00207.0018170038101500
2017-03-14212.00213.00211.00213.00416008812800
2017-03-13211.00213.00211.00212.008060017068500
2017-03-10211.00212.00210.00211.009210019439100
2017-03-09213.00213.00210.00211.008570018080900
2017-03-08211.00213.00211.00213.006550013898800
2017-03-07212.00213.00211.00213.005400011457000
2017-03-06213.00214.00212.00212.0010330021955400
2017-03-03215.00216.00213.00214.0010200021861200
2017-03-02216.00216.00214.00215.007400015913100
2017-03-01216.00216.00212.00216.0010470022333900
2017-02-28214.00217.00214.00215.0012700027395800
2017-02-27216.00216.00212.00214.009470020235900
2017-02-24214.00218.00214.00216.007680016543800
2017-02-23218.00219.00213.00216.0016090034713200
2017-02-22220.00222.00218.00218.0012300027028500
2017-02-21221.00221.00219.00219.008060017744300
2017-02-20218.00221.00218.00220.005640012373300
2017-02-17219.00221.00217.00220.008160017886200
2017-02-16221.00222.00217.00219.009100019929700
2017-02-15223.00223.00219.00220.0014170031231000
2017-02-14226.00227.00221.00223.0017230038530000
2017-02-13220.00224.00219.00224.0014190031400900
2017-02-10220.00222.00218.00219.0014860032709000
2017-02-09218.00220.00217.00218.0015360033476000
2017-02-08217.00223.00216.00218.0018820041162700
2017-02-07221.00222.00215.00218.0027650060304200
2017-02-06224.00225.00218.00221.0022860050689000
2017-02-03226.00228.00223.00224.0014080031719400
2017-02-02231.00231.00224.00226.0033440075759800
2017-02-01234.00236.00230.00232.0030400070658700
2017-01-31231.00241.00231.00237.00538600127035900
2017-01-30249.00257.00231.00231.002026500496397200
2017-01-27236.00243.00232.00238.001702000405967400
2017-01-26221.00230.00219.00228.00999600224034900
2017-01-25215.00218.00213.00218.0044380095753600
2017-01-24214.00215.00210.00213.0016220034537500
2017-01-23215.00219.00212.00214.00644100139142800
2017-01-20209.00215.00208.00215.0026050055364400
2017-01-19208.00210.00208.00210.004890010203000
2017-01-18206.00208.00204.00207.009060018668000
2017-01-17207.00209.00205.00206.0015300031582600
2017-01-16210.00212.00206.00207.0013260027561700
2017-01-13209.00209.00206.00208.009650020031600
2017-01-12210.00213.00207.00209.0034480072241600
2017-01-11210.00216.00210.00212.0036390077349900
2017-01-10207.00213.00207.00210.0040660085748600
2017-01-06208.00209.00207.00207.009580019931200
2017-01-05210.00210.00208.00208.0016090033685500
2017-01-04209.00210.00206.00208.0021140043976800
2016-12-30204.00206.00203.00206.0011980024509900
2016-12-29204.00207.00202.00204.0014610029899400
2016-12-28203.00205.00201.00204.0016450033360100
2016-12-27198.00202.00197.00200.0013010025912900
2016-12-26195.00201.00195.00198.0013330026370200
2016-12-22199.00200.00196.00198.0028480056489600
2016-12-21200.00203.00199.00200.0014090028315900
2016-12-20200.00201.00198.00200.0014990029892600
2016-12-19200.00203.00199.00201.0010550021145500
2016-12-16202.00203.00200.00202.0010720021614900
2016-12-15204.00207.00199.00202.0028190056883500
2016-12-14210.00210.00204.00205.0023700048874900
2016-12-13204.00217.00203.00210.00512000108097400
2016-12-12209.00211.00204.00205.0038250079259800
2016-12-09204.00207.00200.00205.0033050067173900
2016-12-08199.00203.00197.00202.0025110050312900
2016-12-07201.00201.00195.00197.0021140041626100
2016-12-06194.00203.00194.00201.0029550058679700
2016-12-05195.00196.00191.00194.0020830040243300
2016-12-02197.00198.00193.00195.0033000064571300
2016-12-01203.00205.00199.00199.0036870074244500
2016-11-30192.00211.00192.00203.00917300185925100
2016-11-29189.00195.00188.00193.0023690045578900
2016-11-28187.00192.00186.00191.0029640055963900
2016-11-25195.00195.00185.00186.00595500112711600
2016-11-24197.00197.00195.00195.0017000033306700
2016-11-22199.00201.00194.00198.0033790066380100
2016-11-21196.00199.00193.00199.0032310063250700
2016-11-18195.00196.00193.00193.0015100029342700
2016-11-17198.00198.00192.00193.0035200068484800
2016-11-16192.00199.00189.00197.00544500106189000
2016-11-15194.00196.00189.00191.0040490077534900
2016-11-14198.00200.00194.00196.0035390069796100
2016-11-11202.00205.00199.00199.0030770061960900
2016-11-10201.00209.00196.00204.00767900156605600
2016-11-09203.00205.00189.00193.001182100232708400
2016-11-08208.00214.00203.00204.001063000219984400
2016-11-07210.00214.00207.00207.00869600182000300
2016-11-04216.00220.00210.00213.001307400279631100
2016-11-02216.00224.00210.00221.001769000384487100
2016-11-01217.00221.00205.00220.001504900323131300
2016-10-31227.00229.00217.00218.002276500506704600
2016-10-28211.00217.00207.00215.00769500163322800
2016-10-27210.00215.00204.00210.00792000166484200
2016-10-26207.00208.00204.00205.0035370072554300
2016-10-25212.00214.00206.00209.00561200117495500
2016-10-24211.00220.00206.00210.00919600194498400
2016-10-21203.00225.00202.00209.003539600754773600
2016-10-20203.00233.00201.00206.0093741002056673300
2016-10-19194.00197.00193.00195.00713200138917800
2016-10-18200.00200.00190.00196.00996300193203300
2016-10-17204.00205.00197.00200.00779500155812700
2016-10-14207.00209.00200.00205.001209600247219500
2016-10-13215.00232.00207.00210.0046871001026882300
2016-10-12228.00228.00204.00210.002596100554142400
2016-10-11243.00264.00218.00221.00183354004506361200
2016-10-07194.00235.00193.00235.00219111004814434400
2016-10-06194.00196.00181.00185.004670700881988200
2016-10-05213.00240.00199.00200.00245959005405218400
2016-10-04201.00221.00183.00221.00246800004939942100
2016-10-03149.00177.00141.00171.00288395004815061600
2016-09-30127.00132.00127.00129.00475006146700
2016-09-29129.00130.00128.00130.00410005301900
2016-09-28124.00129.00124.00129.00420005319900
2016-09-27125.00126.00124.00126.00146001832300
2016-09-26126.00126.00124.00125.00332004171100
2016-09-23127.00127.00124.00126.00258003235200
2016-09-21124.00125.00124.00125.00142001765100
2016-09-20126.00126.00123.00124.00311003872500
2016-09-16128.00128.00124.00126.00274003444100
2016-09-15129.00131.00127.00127.00585007544300
2016-09-14127.00129.00125.00129.00613007795800
2016-09-13127.00129.00126.00127.00485006185500
2016-09-12126.00129.00124.00126.0010100012724700
2016-09-09125.00128.00124.00126.009050011398600
2016-09-08124.00126.00124.00125.00185002324200
2016-09-07124.00126.00123.00125.00272003397200
2016-09-06125.00125.00123.00124.00160001989600
2016-09-05124.00126.00124.00125.00145001808200
2016-09-02123.00124.00123.00123.00155001911300
2016-09-01122.00126.00120.00125.0010800013425000
2016-08-31122.00123.00121.00123.0091001111000
2016-08-30124.00124.00122.00122.00132001620700
2016-08-29123.00124.00122.00124.00131001610400
2016-08-26125.00125.00121.00123.00458005643500
2016-08-25122.00125.00122.00124.00223002750700
2016-08-24122.00124.00122.00122.00243002978600
2016-08-23121.00122.00120.00121.00216002620400
2016-08-22120.00122.00119.00120.00324003893300
2016-08-19123.00124.00119.00121.00326003968700
2016-08-18123.00125.00123.00123.00147001816000
2016-08-17125.00126.00123.00125.00134001667000
2016-08-16126.00127.00124.00126.00554006959800
2016-08-15123.00128.00123.00124.008810011081400
2016-08-12124.00124.00122.00123.00299003681100

   ※ 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