[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 
2017-04-2100
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
2016-11-141100.001100.001049.001060.0013001410500
2016-11-111032.001032.001012.001012.00200204400
2016-11-101012.001025.001012.001025.00300305400
2016-11-091003.001003.00995.00998.00900898400
2016-11-081017.001017.001001.001008.0012001217900
2016-11-071012.001042.001000.001000.0021002122300
2016-11-041050.001050.001040.001040.00400419000
2016-11-021035.001035.001030.001030.00500517000
2016-11-011045.001050.001045.001045.00600628500
2016-10-311050.001050.001045.001045.00500524000
2016-10-281050.001050.001050.001050.00200210000
2016-10-2700
2016-10-2600
2016-10-251040.001055.001030.001055.00800833200
2016-10-241063.001063.001050.001050.00400421300
2016-10-211065.001066.001063.001063.0017001809400
2016-10-201061.001089.001060.001065.00700749900
2016-10-191041.001071.001041.001057.00900956000
2016-10-181036.001040.001021.001040.00600620400
2016-10-171005.001036.001005.001036.00500510600
2016-10-141040.001040.001017.001017.00600615600
2016-10-131030.001040.001030.001040.00400413100
2016-10-1200
2016-10-111030.001030.001029.001029.00500514800
2016-10-0700
2016-10-061041.001041.001015.001030.00700723000
2016-10-051084.001084.001050.001050.00200213400
2016-10-041085.001085.001085.001085.00200217000
2016-10-031076.001110.001076.001110.00800879300
2016-09-301060.001076.001060.001076.00300321100
2016-09-291079.001079.001074.001075.00400430300
2016-09-281065.001065.001065.001065.00100106500
2016-09-271099.001099.001059.001065.0011001192200
2016-09-261050.001050.001050.001050.00300315000
2016-09-231012.001050.001012.001022.00700723600
2016-09-21999.001010.00999.001010.0017001701400
2016-09-20985.00998.00984.00991.0018001781700
2016-09-16960.00970.00960.00970.0011001057000
2016-09-15985.00985.00975.00975.00200196000
2016-09-14985.00985.00985.00985.0010098500
2016-09-13985.00985.00985.00985.00200197000
2016-09-12984.00984.00984.00984.0010098400
2016-09-09980.00980.00972.00975.00800779300
2016-09-08975.00980.00967.00980.00600584000
2016-09-07978.00985.00971.00971.00700685700
2016-09-06970.00980.00970.00980.00200195000
2016-09-05987.00987.00985.00985.00200197200
2016-09-02942.00942.00942.00942.0010094200
2016-09-01958.00958.00950.00950.00500477400
2016-08-31958.00958.00958.00958.0010095800
2016-08-30945.00958.00945.00958.00900853700
2016-08-2900
2016-08-2600
2016-08-25985.00985.00960.00960.00500486500
2016-08-24990.00990.00980.00980.00900889900
2016-08-23940.00982.00940.00980.0017001640200
2016-08-22931.00931.00931.00931.00300279300
2016-08-19978.00978.00935.00935.00300289100
2016-08-1800
2016-08-1700
2016-08-16950.00950.00933.00933.00500470300
2016-08-15950.00950.00950.00950.00200190000
2016-08-12970.00975.00951.00951.0016001544800
2016-08-10921.00932.00921.00932.00500461600
2016-08-0900
2016-08-08942.00942.00942.00942.0010094200
2016-08-0500
2016-08-04942.00942.00942.00942.0010094200
2016-08-03942.00942.00942.00942.00500471000
2016-08-02963.00970.00961.00961.0011001063200
2016-08-01960.00970.00959.00969.0021002025500
2016-07-29940.00940.00940.00940.0010094000
2016-07-28918.00918.00918.00918.00500459000
2016-07-27938.00938.00930.00933.0013001214700
2016-07-26939.00939.00931.00931.00300280100
2016-07-25944.00950.00944.00945.00700662400
2016-07-22914.00914.00914.00914.00200182800
2016-07-21920.00920.00917.00917.00300275500
2016-07-2000
2016-07-19916.00916.00915.00915.00200183100
2016-07-1500
2016-07-14931.00955.00912.00920.0021001942900
2016-07-13921.00921.00916.00916.00600550700
2016-07-12922.00922.00918.00918.00600551300
2016-07-11911.00922.00911.00922.0012001095900
2016-07-08938.00938.00911.00911.001000920300
2016-07-07938.00938.00912.00938.0027002501800
2016-07-06917.00925.00911.00911.0015001375000
2016-07-05931.00931.00920.00920.00400369100
2016-07-04949.00949.00913.00918.0012001106300
2016-07-01915.00945.00915.00945.00200186000
2016-06-30905.00906.00905.00906.00400362100
2016-06-29910.00917.00906.00910.00500455300
2016-06-28910.00916.00910.00916.00500456600
2016-06-27931.00950.00931.00936.00900848000
2016-06-24956.00956.00931.00931.0026002435700
2016-06-23941.00941.00941.00941.0010094100
2016-06-22949.00959.00942.00944.00500475300
2016-06-21941.00941.00941.00941.00400376400
2016-06-20931.00979.00931.00949.00700667900
2016-06-17935.00935.00935.00935.00900841500
2016-06-16936.00936.00935.00936.00700655100
2016-06-15968.00968.00941.00942.00300285100
2016-06-14949.00964.00945.00964.00800759500
2016-06-13965.00965.00949.00949.00500477600
2016-06-10940.00941.00935.00935.0016001502400
2016-06-0900
2016-06-08985.00985.00940.00946.0037003547800
2016-06-0700
2016-06-06996.00996.00985.00985.00800792600
2016-06-03990.00990.00990.00990.00300297000
2016-06-021005.001005.001005.001005.00100100500
2016-06-011030.001040.00999.00999.0010001011400
2016-05-31998.00998.00997.00997.00400399000
2016-05-301010.001019.001000.001000.00400402900
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-24987.00987.00987.00987.0010098700
2016-05-23991.00991.00988.00988.00400396100
2016-05-201035.001035.00991.00991.00400403600
2016-05-19990.00990.00990.00990.00200198000
2016-05-1800
2016-05-1700
2016-05-161050.001050.001050.001050.00100105000
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-101063.001063.001063.001063.00100106300
2016-05-09985.001011.00981.001011.00500495700
2016-05-061060.001083.001060.001060.00400426400
2016-05-021059.001060.001059.001060.00200211900
2016-04-281030.001040.001030.001040.00400413000
2016-04-2700
2016-04-261000.001000.001000.001000.00100100000
2016-04-2500
2016-04-221030.001030.001030.001030.00300309000
2016-04-211013.001034.001013.001034.00200204700
2016-04-2000
2016-04-191000.001000.001000.001000.00100100000
2016-04-181020.001020.001020.001020.00100102000
2016-04-1500

   ※ 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。 

s7db.com Twitter Blog