[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 
2017-11-1700
2017-11-16985.001000.00985.001000.00800798500
2017-11-15991.00991.00991.00991.0010099100
2017-11-1400
2017-11-13999.00999.00999.00999.00900899100
2017-11-10989.00989.00988.00988.00800790800
2017-11-09998.00999.00990.00990.0019001891400
2017-11-08995.00997.00995.00997.00200199200
2017-11-07999.00999.00991.00991.00300298100
2017-11-06997.00997.00997.00997.0010099700
2017-11-021001.001001.00990.00990.00200199100
2017-11-01995.00995.00993.00993.00400397400
2017-10-31999.001000.00999.001000.00400399900
2017-10-30993.00993.00993.00993.00200198600
2017-10-27990.00990.00990.00990.00200198000
2017-10-26992.00992.00987.00987.00600593600
2017-10-25999.001000.00992.00992.00400399100
2017-10-24996.00999.00996.00999.00500498500
2017-10-23988.00988.00988.00988.00500494000
2017-10-20989.00990.00988.00988.00900890100
2017-10-19990.00990.00989.00989.00500494900
2017-10-18990.00991.00990.00990.0012001188200
2017-10-17995.00995.00991.00991.00700696100
2017-10-16991.00991.00991.00991.00200198200
2017-10-1300
2017-10-12993.00993.00991.00991.00500496000
2017-10-1100
2017-10-10998.00998.00998.00998.0010099800
2017-10-06994.001008.00990.00990.001000993200
2017-10-05994.00994.00994.00994.00500497000
2017-10-041003.001010.001001.001010.00700704100
2017-10-0300
2017-10-021000.001000.001000.001000.00100100000
2017-09-29998.001000.00998.001000.00500499500
2017-09-2800
2017-09-27990.00990.00990.00990.0010099000
2017-09-2600
2017-09-2500
2017-09-22986.00990.00986.00990.00400394800
2017-09-21990.00991.00990.00991.00800792100
2017-09-20999.00999.00993.00993.00400398200
2017-09-19992.001003.00992.001003.00500497200
2017-09-15991.00991.00991.00991.00400396400
2017-09-14989.00990.00989.00990.00600593500
2017-09-13990.00990.00990.00990.00300297000
2017-09-12990.001003.00990.001003.00700695600
2017-09-11990.00990.00990.00990.0010099000
2017-09-0800
2017-09-0700
2017-09-06990.00990.00990.00990.00900891000
2017-09-05991.00991.00990.00990.00300297100
2017-09-041002.001002.001002.001002.00100100200
2017-09-0100
2017-08-311002.001002.001002.001002.00200200400
2017-08-30990.001001.00990.001001.00600596200
2017-08-29997.00997.00997.00997.0010099700
2017-08-2800
2017-08-2500
2017-08-241014.001014.00991.00991.00600606100
2017-08-23988.00990.00988.00990.00200197800
2017-08-22995.00995.00995.00995.0010099500
2017-08-21995.00996.00995.00995.00600597100
2017-08-18990.00990.00990.00990.00200198000
2017-08-171000.001000.00990.00998.0014001387800
2017-08-1600
2017-08-1500
2017-08-141000.001024.001000.001024.00200202400
2017-08-101000.001001.001000.001001.00600600200
2017-08-091005.001005.001002.001002.00300301200
2017-08-08997.00997.00997.00997.00200199400
2017-08-0700
2017-08-04991.001014.00991.00991.00300299600
2017-08-031010.001014.00993.001014.0012001204000
2017-08-021010.001010.001010.001010.00100101000
2017-08-011019.001020.001005.001020.00700706500
2017-07-311019.001019.001019.001019.00100101900
2017-07-2800
2017-07-271006.001007.001006.001007.00200201300
2017-07-261007.001007.001007.001007.00200201400
2017-07-251017.001020.001017.001020.0014001427100
2017-07-2400
2017-07-211015.001015.001015.001015.00400406000
2017-07-2000
2017-07-191010.001015.001010.001015.00300303500
2017-07-181010.001010.001010.001010.00100101000
2017-07-141005.001005.001005.001005.00600603000
2017-07-13996.00996.00994.00994.00300298600
2017-07-121003.001003.00995.00996.00400399700
2017-07-111004.001004.00991.00991.00300298600
2017-07-1000
2017-07-0700
2017-07-061003.001003.001003.001003.00200200600
2017-07-051003.001003.001003.001003.00300300900
2017-07-04991.00991.00988.00988.0012001186200
2017-07-03999.001004.00999.001004.00300300600
2017-06-30998.00998.00993.00993.00300298900
2017-06-29998.00998.00998.00998.00400399200
2017-06-28998.00998.00998.00998.00600598800
2017-06-271000.001000.00999.00999.00200199900
2017-06-26989.001000.00988.001000.0015001484500
2017-06-23989.00989.00988.00988.00800791000
2017-06-22990.00990.00990.00990.0010099000
2017-06-2100
2017-06-201000.001000.001000.001000.00500500000
2017-06-19991.00991.00991.00991.0012001189200
2017-06-16990.00991.00990.00991.00300297200
2017-06-15990.00990.00990.00990.00200198000
2017-06-141001.001001.00990.00990.00400398200
2017-06-1300
2017-06-12990.001000.00990.00990.00400398000
2017-06-091000.001000.001000.001000.00100100000
2017-06-0800
2017-06-07993.00993.00993.00993.00200198600
2017-06-06997.00997.00997.00997.0010099700
2017-06-05990.00990.00990.00990.00400396000
2017-06-02990.00991.00974.00977.0039003825900
2017-06-01992.00992.00988.00988.0016001583800
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-25995.00995.00995.00995.00400398000
2017-05-241010.001010.00991.00991.00400398300
2017-05-2300
2017-05-22991.001010.00991.001010.00300301100
2017-05-191000.001000.001000.001000.00500500000
2017-05-18999.001000.00999.001000.00600599800
2017-05-171000.001000.001000.001000.00100100000
2017-05-1600
2017-05-151001.001001.001001.001001.00200200200
2017-05-121001.001001.001001.001001.00100100100
2017-05-111000.001020.001000.001020.0029002914300
2017-05-101000.001002.001000.001002.00400400400
2017-05-0900
2017-05-08990.001000.00990.001000.00900898000
2017-05-02985.001000.00985.001000.00300297500
2017-05-01998.00998.00983.00983.00300296400
2017-04-2800
2017-04-2700
2017-04-26992.00996.00990.00990.00600595400
2017-04-25988.00989.00988.00989.00700691700
2017-04-24978.00993.00978.00986.00800792200
2017-04-2100
2017-04-20964.00978.00964.00978.00200194200
2017-04-19958.00968.00958.00968.0013001246400
2017-04-1800
2017-04-17980.00981.00980.00981.00200196100
2017-04-14987.00987.00980.00980.0018001774300
2017-04-13985.00985.00983.00983.00900885900
2017-04-12990.00990.00986.00986.0013001284800
2017-04-111005.001005.001003.001003.00500501900
2017-04-10991.00991.00991.00991.00400396400
2017-04-0700
2017-04-061003.001003.00991.00991.0012001196200
2017-04-051023.001023.001020.001020.00200204300
2017-04-041009.001009.00995.00995.0015001500600
2017-04-03998.00999.00998.00998.00600599000
2017-03-311020.001020.001020.001020.00600612000
2017-03-301002.001020.00993.001020.00700709500
2017-03-2900
2017-03-2800
2017-03-27992.001005.00992.001005.00300299700
2017-03-24992.00995.00992.00992.00700695000
2017-03-231003.001004.00992.00992.0015001499800
2017-03-221003.001005.001003.001005.00500501700
2017-03-211009.001009.001003.001003.0011001106700
2017-03-171021.001023.001021.001023.00600613100
2017-03-161021.001038.001021.001038.0011001126800
2017-03-151039.001039.001022.001022.0015001551300
2017-03-141020.001039.001012.001039.00900919100
2017-03-131043.001043.001031.001039.00800830900
2017-03-101015.001015.001015.001015.00200203000
2017-03-091010.001010.001010.001010.00200202000
2017-03-081010.001010.001010.001010.00100101000
2017-03-071002.001010.001002.001010.00400402700
2017-03-061000.001002.001000.001002.00600600900
2017-03-031000.001000.00998.00998.00500499500
2017-03-021006.001006.001000.001000.0015001501800
2017-03-011007.001007.001007.001007.00500503500
2017-02-281015.001015.001015.001015.00100101500
2017-02-271010.001025.001000.001025.0012001207600
2017-02-241034.001035.001010.001010.0024002455000
2017-02-231018.001034.001016.001034.0019001952400
2017-02-221031.001031.001030.001030.0010001030500
2017-02-211009.001015.001009.001015.00400404800
2017-02-201001.001001.001000.001000.00500500300
2017-02-171001.001001.001000.001001.00700700600
2017-02-161033.001033.001006.001015.00500506600
2017-02-151030.001038.001010.001010.0023002346900
2017-02-141020.001030.001020.001028.0011001130000
2017-02-131011.001011.001005.001010.00700706200
2017-02-101004.001009.00991.001009.0018001798800
2017-02-091020.001020.00971.00995.001010010055900
2017-02-081060.001060.001032.001032.0032003339800
2017-02-071170.001170.001050.001079.0071007650500
2017-02-061200.001201.001200.001200.0011001320100
2017-02-0300
2017-02-021175.001175.001175.001175.00200235000
2017-02-011180.001180.001161.001180.00700820000
2017-01-311195.001195.001193.001194.0011001313400
2017-01-301197.001198.001197.001197.009001077400
2017-01-271196.001196.001196.001196.00100119600
2017-01-261196.001196.001196.001196.00100119600
2017-01-2500
2017-01-241160.001160.001160.001160.00100116000
2017-01-2300
2017-01-201187.001187.001160.001170.00600702400
2017-01-191210.001210.001200.001200.0011001321100
2017-01-181210.001210.001210.001210.00100121000
2017-01-171215.001219.001206.001210.0021002545200
2017-01-161222.001225.001222.001222.00800978500
2017-01-131220.001260.001195.001221.0021002584700
2017-01-121225.001225.001190.001200.0016001927300
2017-01-111194.001210.001181.001200.0032003831700
2017-01-101194.001195.001173.001178.0012001425700
2017-01-061171.001173.001171.001173.00800938100
2017-01-051174.001174.001172.001172.00400469400
2017-01-041142.001167.001129.001167.0014001613500
2016-12-301142.001149.001142.001142.0023002633400
2016-12-291148.001156.001145.001145.0017001956100
2016-12-281110.001145.001088.001144.00800898900
2016-12-271082.001100.001082.001099.0011001203900
2016-12-261100.001135.001075.001100.0033003600300
2016-12-221108.001108.001084.001100.00900983700
2016-12-211102.001113.001102.001108.0010001108400
2016-12-201090.001111.001090.001100.0021002319700
2016-12-191083.001090.001083.001090.0021002283000
2016-12-161080.001080.001080.001080.00200216000
2016-12-151080.001080.001074.001075.00600645300
2016-12-141090.001090.001090.001090.00100109000
2016-12-131085.001085.001070.001071.00600644300
2016-12-121061.001080.001061.001080.00500536100
2016-12-091081.001081.001074.001074.0012001296500
2016-12-081081.001081.001081.001081.00200216200
2016-12-071080.001080.001080.001080.00300324000
2016-12-061085.001090.001066.001068.00800866400
2016-12-051060.001090.001056.001090.00900960100
2016-12-021080.001080.001060.001060.00500536000
2016-12-011081.001090.001080.001080.00600651100
2016-11-301070.001092.001070.001090.0013001412500
2016-11-291065.001078.001063.001078.00400427100
2016-11-281055.001095.001050.001095.00900956800
2016-11-251050.001050.001050.001050.00300315000
2016-11-241040.001045.001030.001036.0011001138900
2016-11-221028.001036.001028.001036.00900927300
2016-11-211035.001046.001035.001046.00400415100
2016-11-181036.001036.001036.001036.00100103600
2016-11-171050.001050.001035.001035.00800831600
2016-11-1600
2016-11-1500

   ※ 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。 

Twitter