[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 
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
2016-05-17124.00126.00124.00126.00203002542400
2016-05-16125.00126.00123.00124.00317003957900
2016-05-13125.00126.00123.00123.00296003669900
2016-05-12126.00128.00123.00125.00790009868000
2016-05-11131.00133.00127.00128.0011450014783500
2016-05-10132.00133.00130.00133.0013970018430100
2016-05-09130.00133.00128.00132.0010990014327800
2016-05-06134.00135.00128.00131.0047050061585300
2016-05-02129.00140.00125.00132.001523400201360300
2016-04-28120.00123.00118.00119.00293003514300
2016-04-27120.00122.00119.00121.00237002849600
2016-04-26120.00121.00118.00121.00275003290200
2016-04-25120.00121.00118.00119.00331003956700
2016-04-22122.00122.00120.00122.00120001458400
2016-04-21121.00123.00117.00122.00606007281100
2016-04-20124.00124.00120.00120.00188002283400
2016-04-19126.00126.00121.00123.00363004475800
2016-04-18119.00123.00118.00122.00703008458300
2016-04-15119.00119.00116.00118.00117001375600
2016-04-14117.00119.00116.00119.00261003072700
2016-04-13117.00117.00116.00116.005000583100
2016-04-12115.00118.00115.00116.00430004991300
2016-04-11113.00116.00113.00115.007800895800
2016-04-08110.00114.00109.00113.00157001749800
2016-04-07111.00113.00111.00112.002100234600
2016-04-06109.00112.00109.00111.00185002038100
2016-04-05114.00115.00111.00113.00160001802400
2016-04-04115.00116.00110.00116.00177002009300
2016-04-01118.00118.00115.00115.00102001182100
2016-03-31116.00118.00115.00118.00200002333700
2016-03-30118.00119.00116.00118.00335003941400
2016-03-29119.00120.00118.00119.00198002361900
2016-03-28118.00121.00117.00121.00303003614100
2016-03-25115.00119.00115.00118.00528006192500
2016-03-24115.00116.00114.00115.00152001746500
2016-03-23115.00115.00113.00115.00246002810800
2016-03-22115.00115.00113.00115.00422004840800
2016-03-18116.00116.00112.00116.00204002323200
2016-03-17118.00118.00113.00116.00297003421300
2016-03-16118.00119.00117.00117.00112001321200
2016-03-15118.00119.00117.00118.00166001963500
2016-03-14119.00120.00118.00118.00124001473600
2016-03-11117.00118.00116.00118.00314003677000
2016-03-10116.00119.00114.00118.00548006386300
2016-03-09113.00116.00113.00116.00264003024400
2016-03-08114.00116.00113.00115.00272003108200
2016-03-07113.00116.00113.00115.00235002678500
2016-03-04111.00115.00111.00113.00268003013400
2016-03-03113.00114.00110.00112.00675007510000
2016-03-02112.00114.00111.00113.00275003089500
2016-03-01111.00113.00110.00112.00223002489700
2016-02-29115.00115.00110.00110.00190002138700
2016-02-26110.00116.00110.00112.00441004994600
2016-02-25108.00111.00108.00110.00168001837800
2016-02-24107.00109.00106.00108.00136001457800
2016-02-23108.00108.00107.00107.00127001364800
2016-02-22107.00108.00106.00108.007800835300
2016-02-19107.00108.00106.00107.00224002397000
2016-02-18107.00109.00106.00108.00295003170700
2016-02-17105.00106.00105.00105.00149001573900
2016-02-16108.00109.00100.00105.00788008292900
2016-02-15106.00108.00105.00108.00614006517800
2016-02-12107.00112.00102.00102.00648006877700
2016-02-10115.00116.00114.00114.00164001881700
2016-02-09117.00118.00114.00115.00309003566100
2016-02-08118.00119.00115.00119.00296003448700
2016-02-05117.00120.00116.00118.00167001961200
2016-02-04119.00120.00117.00118.00206002448900
2016-02-03124.00124.00118.00121.00333003997100
2016-02-02126.00126.00124.00125.00177002210800
2016-02-01126.00126.00124.00125.00328004111400
2016-01-29124.00125.00122.00125.00238002951000
2016-01-28123.00124.00122.00123.00363004461600
2016-01-27124.00125.00122.00122.00215002652800
2016-01-26122.00125.00121.00122.00301003694200
2016-01-25122.00126.00119.00125.00618007526500
2016-01-22119.00125.00115.00120.0017120020256000
2016-01-21114.00132.00110.00117.0067640081852300
2016-01-20115.00116.00113.00113.00103001176800
2016-01-19115.00116.00113.00115.00298003437400
2016-01-18116.00116.00114.00115.00477005488300
2016-01-15119.00119.00117.00118.00119001406000
2016-01-14117.00118.00114.00117.00523006086100
2016-01-13116.00121.00116.00120.00258003063400
2016-01-12119.00119.00116.00116.00192002253300
2016-01-08118.00120.00118.00118.00170002013900
2016-01-07119.00120.00118.00118.00206002463800
2016-01-06120.00120.00119.00119.00124001483200
2016-01-05120.00121.00119.00120.00126001511700
2016-01-04122.00122.00120.00120.00110001329500
2015-12-30119.00122.00119.00121.00117001411100
2015-12-29119.00121.00118.00119.00269003200500
2015-12-28116.00119.00116.00119.00192002253700
2015-12-25118.00119.00115.00116.00597006985900
2015-12-24121.00122.00118.00118.00452005402100
2015-12-22121.00123.00119.00120.009000010833600
2015-12-21125.00125.00121.00123.00429005274200
2015-12-18125.00126.00125.00125.00424005302300
2015-12-17127.00127.00125.00125.00497006255400
2015-12-16125.00127.00124.00127.00289003617300
2015-12-15126.00127.00124.00124.00295003695600
2015-12-14126.00127.00126.00127.00220002775100
2015-12-11129.00130.00126.00126.009890012701500
2015-12-10126.00127.00126.00126.00218002759000
2015-12-09127.00129.00127.00127.00307003923700
2015-12-08128.00128.00127.00127.00257003276800
2015-12-07126.00128.00126.00127.00660008363100
2015-12-04127.00128.00127.00127.00682008677700
2015-12-03129.00130.00127.00128.00591007568700
2015-12-02130.00131.00128.00128.00702009061600
2015-12-01130.00130.00129.00130.00209002713300

   ※ 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