[1382 JQスタンダード] ホーブ 日足 時系列データ

[1382 JQスタンダード] ホーブ (水産・農林業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1297100.0099000.0097100.0099000.002196100
2013-07-1197300.0099000.0097300.0099000.002196300
2013-07-10100000.00100000.0097500.0098000.005492500
2013-07-0996500.0099000.0096200.0099000.005484500
2013-07-08103500.00103500.0097100.0098000.00171684300
2013-07-05100000.00100000.0099000.0099000.00111099000
2013-07-04102500.00102900.0099200.0099200.00161608100
2013-07-0399000.00105000.0099000.00102300.00161637800
2013-07-0299900.0099900.0099800.0099800.003299500
2013-07-0196000.0097000.0096000.0096000.00121153100
2013-06-2899900.0099900.0095000.0095000.00161571000
2013-06-2700
2013-06-2691000.0094000.0091000.0094000.006553000
2013-06-2592500.0094000.0091500.0091500.00141296200
2013-06-2493000.0094000.0092900.0093100.005466000
2013-06-2193500.0094000.0091500.0091500.00151391100
2013-06-2093000.0095000.0093000.0095000.006564000
2013-06-1993000.0093000.0093000.0093000.002186000
2013-06-1892000.0095000.0092000.0093000.00141315700
2013-06-1790000.0093000.0090000.0090000.00151355500
2013-06-1493000.0093000.0093000.0093000.003279000
2013-06-1390800.0090800.0090000.0090000.0011994400
2013-06-1292200.0092200.0091100.0091100.00131192800
2013-06-1194100.0094100.0092500.0094000.0010930700
2013-06-1093200.0096000.0093200.0095000.00161506100
2013-06-0795000.0097000.0085500.0091000.00736795200
2013-06-0699600.00102400.0095500.0095500.00484707900
2013-06-05106000.00109800.00100500.00102600.00293047600
2013-06-04105600.00106000.00102100.00106000.00161671000
2013-06-03105800.00105800.00100300.00105800.00333378300
2013-05-31105500.00107000.00104100.00105900.00303163300
2013-05-30107100.00110100.00105200.00105200.00434595000
2013-05-29111000.00112700.00106100.00111000.00454890000
2013-05-28107000.00116900.00107000.00112200.00515701700
2013-05-27110800.00114900.00105700.00106800.00889617200
2013-05-24115000.00117500.00106100.00113000.0018620811600
2013-05-23131000.00131000.00113000.00118000.0028334939200
2013-05-22193800.00193800.00133000.00133200.001178178852700
2013-05-21142800.00169800.00141000.00169800.0026240751800
2013-05-20139800.00139800.00139800.00139800.0018626002800
2013-05-1795100.00110000.0095100.00109800.00596124500
2013-05-1697000.0097000.0096000.0096000.008772000
2013-05-1596800.0098000.0096000.0096000.00222124700
2013-05-1497500.0097500.0096500.0097500.00121164700
2013-05-1398000.0098000.0097000.0097500.004390500
2013-05-1098900.0099000.0098000.0098000.00121184300
2013-05-0997100.0099400.0097100.0098700.008787300
2013-05-0897000.0099900.0097000.0097100.00242346200
2013-05-0798200.0098600.0097100.0098500.0010980300
2013-05-0296400.0097800.0096300.0097800.004386900
2013-05-0196200.0098400.0095900.0098400.004386500
2013-04-3095500.0099000.0095500.0096100.003290600
2013-04-26100000.00100000.00100000.00100000.001100000
2013-04-2597000.00100000.0095400.00100000.00121172000
2013-04-2495400.00103000.0094000.00100000.00414060500
2013-04-2395000.0099900.0093300.0099900.00242309000
2013-04-2294500.0094500.0093000.0093000.0010931500
2013-04-1995200.0096500.0093700.0096500.00141332500
2013-04-1895000.0095000.0095000.0095000.005475000
2013-04-1700
2013-04-1695000.0095000.0093200.0093300.0010944700
2013-04-1594000.0096900.0094000.0096900.002190900
2013-04-1297500.0097500.0092600.0092600.009872100
2013-04-1194000.0097500.0094000.0095000.00222100000
2013-04-1091100.0091200.0091100.0091100.003273400
2013-04-0991000.0091000.0091000.0091000.002182000
2013-04-0890700.0090700.0090700.0090700.006544200
2013-04-0593000.0093000.0093000.0093000.00193000
2013-04-0492500.0092500.0092500.0092500.00192500
2013-04-0392000.0098500.0092000.0098500.00121172000
2013-04-0293100.0093100.0091000.0092500.008738600
2013-04-0193000.0093100.0093000.0093100.005465400
2013-03-2993000.0093000.0093000.0093000.00193000
2013-03-2893100.0093100.0093000.0093000.002186100
2013-03-2794000.0094000.0093000.0093000.006563000
2013-03-2600
2013-03-2594900.0094900.0094000.0094000.006568500
2013-03-2294000.0094000.0094000.0094000.005470000
2013-03-2192000.0094900.0092000.0094900.00201852900
2013-03-1993000.0093000.0092000.0092000.00131205400
2013-03-1894000.0094000.0093200.0093200.003280400
2013-03-1593600.0094000.0093600.0094000.003281300
2013-03-1495500.0095500.0094000.0094000.007659500
2013-03-1300
2013-03-1294100.0095500.0094000.0095500.00141320700
2013-03-1194000.0094000.0094000.0094000.003282000
2013-03-0894500.0094500.0093000.0094000.00111027800
2013-03-0795000.0095000.0094800.0095000.009854700
2013-03-0696100.0096100.0095100.0095200.008765000
2013-03-0596000.0096000.0095800.0095800.007671600
2013-03-0495600.0096500.0094700.0096500.00212004000
2013-03-0198600.0098600.0095600.0095600.007687200
2013-02-2896900.0098800.0096900.0098600.0010976600
2013-02-2796000.0096000.0094000.0094100.00201894200
2013-02-2695500.0095500.0095500.0095500.006573000
2013-02-2595000.0096000.0095000.0096000.003287000
2013-02-2295000.0095200.0094000.0094000.0010947700
2013-02-2199100.0099100.0095000.0095000.00525033400
2013-02-20109000.00112000.0097300.0099500.00656709200
2013-02-1993500.00108000.0093500.00108000.00383887800
2013-02-1893000.0093000.0093000.0093000.00193000
2013-02-1593000.0093000.0093000.0093000.002186000
2013-02-1492900.0092900.0092900.0092900.00192900
2013-02-1391500.0097400.0091500.0097400.004377800
2013-02-1293000.0093000.0091500.0091500.00242223300
2013-02-0893300.0093300.0093000.0093000.008745900
2013-02-0796300.0096300.0094800.0094800.002191100
2013-02-0696000.0096300.0096000.0096300.006576900
2013-02-0597100.0097100.0096000.0096000.00222130300
2013-02-0497000.0097300.0097000.0097300.009875400
2013-02-0198000.0098000.0096100.0096100.008779100
2013-01-3196000.0096000.0096000.0096000.00196000
2013-01-3096000.0096000.0096000.0096000.003288000
2013-01-2997900.0097900.0096100.0096500.008772300
2013-01-2896000.0096000.0096000.0096000.00196000
2013-01-2597900.0097900.0097900.0097900.003293700
2013-01-2497000.0097000.0097000.0097000.00197000
2013-01-2300
2013-01-2200
2013-01-2197100.0097100.0097100.0097100.003291300
2013-01-1897000.0097000.0097000.0097000.003291000
2013-01-1797000.0097000.0097000.0097000.003291000
2013-01-1697000.0098000.0097000.0097200.004389400
2013-01-1596900.0097000.0096900.0097000.007678800
2013-01-1196600.0097000.0096600.0097000.002193600
2013-01-1096000.0096000.0096000.0096000.00196000
2013-01-0994800.0095000.0094800.0095000.006569800
2013-01-0894000.0094000.0093100.0093100.005468200
2013-01-0792000.0093500.0092000.0093000.00111022500
2013-01-0492000.0092000.0092000.0092000.003276000
2012-12-2892000.0092000.0091000.0091000.004366000
2012-12-2792000.0092000.0092000.0092000.00131196000
2012-12-2600
2012-12-2592000.0092000.0092000.0092000.00192000
2012-12-2192000.0092000.0092000.0092000.00777084000
2012-12-2092000.0092000.0092000.0092000.005460000
2012-12-1900
2012-12-1892000.0092000.0092000.0092000.002184000
2012-12-1700
2012-12-1492000.0092000.0092000.0092000.00192000
2012-12-1300
2012-12-1294900.0094900.0094900.0094900.00194900
2012-12-1100
2012-12-1092000.0092000.0092000.0092000.00192000
2012-12-0700
2012-12-0600
2012-12-0595000.0095000.0095000.0095000.00195000
2012-12-0495000.0095000.0095000.0095000.002190000
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2895000.0095000.0095000.0095000.002190000
2012-11-2795000.0095000.0095000.0095000.002190000
2012-11-2695000.0095000.0095000.0095000.00195000
2012-11-2295000.0095000.0095000.0095000.00195000
2012-11-2193000.0094000.0093000.0094000.002187000
2012-11-2000
2012-11-1900
2012-11-1691100.0091100.0091000.0091000.002182100
2012-11-1500
2012-11-1491100.0091200.0091100.0091200.002182300
2012-11-1300
2012-11-1200
2012-11-0993000.0093000.0093000.0093000.00193000
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0593100.0093200.0093000.0093000.006558400
2012-11-0293100.0093100.0093100.0093100.002186200
2012-11-0100
2012-10-3100
2012-10-3093100.0093100.0093100.0093100.00193100
2012-10-2993100.0093100.0093100.0093100.00193100
2012-10-2600
2012-10-2593200.0093200.0093200.0093200.00193200
2012-10-2493100.0093100.0093100.0093100.00193100
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1193600.0093600.0093600.0093600.00193600
2012-10-1093600.0093600.0093600.0093600.00193600
2012-10-0995000.0095000.0095000.0095000.006570000
2012-10-0500
2012-10-0495000.0095000.0095000.0095000.00195000
2012-10-0300
2012-10-0200
2012-10-0194900.0094900.0094900.0094900.00194900
2012-09-2893100.0093100.0093000.0093000.003279200
2012-09-2793500.0093500.0093500.0093500.00193500
2012-09-2696000.0096000.0096000.0096000.00196000
2012-09-2593000.0096000.0093000.0096000.004381000
2012-09-2496000.0096000.0096000.0096000.004384000
2012-09-2100
2012-09-2097000.0097000.0097000.0097000.00197000
2012-09-1996900.0097000.0096900.0097000.003290900
2012-09-1800
2012-09-1494500.0095000.0094500.0094500.003284000
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1097500.0097500.0097500.0097500.00197500
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0495100.0098000.0095000.0098000.0010963300
2012-09-0300
2012-08-3196700.0096700.0096000.0096000.007674100
2012-08-3000
2012-08-2996600.0099100.0096100.0099100.003291800
2012-08-2800
2012-08-2796100.0096100.0096100.0096100.00196100
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20100000.00100000.00100000.00100000.001100000
2012-08-1700
2012-08-16100000.00100000.00100000.00100000.001100000
2012-08-15100000.00100000.00100000.00100000.001100000
2012-08-1400
2012-08-1398200.0098200.0096100.0096100.002194300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-20102700.00102700.00102700.00102700.002205400
2012-07-1900
2012-07-18108700.00108700.00108700.00108700.001108700
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11105900.00105900.00105900.00105900.001105900
2012-07-1000
2012-07-0900

   ※ 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