[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 
2017-05-23180.00181.00178.00179.00322005770600
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
2016-08-10120.00123.00120.00122.00176002142800
2016-08-09121.00123.00120.00121.00159001922200
2016-08-08120.00121.00117.00120.00527006294500
2016-08-05120.00121.00117.00117.00463005490400
2016-08-04118.00120.00118.00119.00339004042900
2016-08-03117.00119.00115.00118.00590006926300
2016-08-02124.00125.00118.00118.0017640021305400
2016-08-01122.00136.00122.00126.001262600162072600
2016-07-29115.00118.00114.00117.00375004352400
2016-07-28115.00115.00113.00115.0089001018100
2016-07-27116.00116.00115.00115.007900912600
2016-07-26117.00117.00115.00115.00185002140900
2016-07-25115.00117.00115.00116.00159001841000
2016-07-22115.00116.00114.00115.00298003433900
2016-07-21114.00115.00114.00115.0089001016900
2016-07-20114.00114.00111.00114.00163001833400
2016-07-19113.00115.00113.00114.00214002433100
2016-07-15114.00114.00112.00113.00226002549000
2016-07-14112.00115.00112.00112.00299003397800
2016-07-13115.00115.00112.00113.00264002993100
2016-07-12110.00115.00110.00113.0011380012811200
2016-07-11108.00110.00107.00110.00214002321600
2016-07-08108.00109.00106.00106.00284003055000
2016-07-07111.00111.00108.00109.00119001307900
2016-07-06109.00111.00109.00111.00156001712700
2016-07-05113.00113.00108.00109.00593006523700
2016-07-04112.00114.00110.00114.00169001890200
2016-07-01111.00117.00110.00113.00704007978700
2016-06-30110.00111.00110.00110.00379004193000
2016-06-29112.00112.00108.00111.00213002350500
2016-06-28104.00110.00102.00107.009790010321300
2016-06-27109.00112.00107.00107.00232002523000
2016-06-24117.00117.00108.00109.00293003232700
2016-06-23117.00117.00114.00115.00146001687300
2016-06-22119.00119.00114.00117.00381004437500
2016-06-21122.00123.00122.00122.003600439400
2016-06-20122.00123.00121.00121.00176002148500
2016-06-17123.00125.00123.00125.00122001508900
2016-06-16123.00124.00120.00124.00378004621200
2016-06-15124.00124.00122.00123.00161001985400
2016-06-14125.00125.00122.00124.00382004697100
2016-06-13126.00129.00125.00125.00471005926500
2016-06-10127.00127.00125.00127.00500006330800
2016-06-09124.00125.00123.00124.004900607400
2016-06-08124.00124.00123.00124.004200519700
2016-06-07125.00126.00124.00124.004100511500
2016-06-06122.00125.00121.00125.00125001542900
2016-06-03124.00125.00122.00123.00181002241800
2016-06-02126.00126.00125.00125.00240003008600
2016-06-01126.00128.00126.00126.00134001693100
2016-05-31126.00127.00126.00126.006100768900
2016-05-30127.00127.00125.00126.00159002008300
2016-05-27126.00128.00125.00127.00108001367400
2016-05-26128.00128.00126.00126.00118001495800
2016-05-25126.00128.00126.00127.0081001026500
2016-05-24127.00127.00125.00125.00105001327700
2016-05-23127.00128.00126.00126.00185002357900
2016-05-20127.00128.00125.00127.00167002111500
2016-05-19128.00130.00126.00127.00181002317300
2016-05-18126.00128.00126.00127.00152001929600

   ※ 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