[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 
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
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-111010.001040.001010.001040.00200205000
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-04990.00990.00990.00990.00300297000
2016-04-011020.001020.00989.00989.00500498800
2016-03-311000.001000.001000.001000.00200200000
2016-03-30999.00999.00999.00999.0010099900
2016-03-29940.001000.00940.001000.00300294000
2016-03-28940.00940.00940.00940.0010094000
2016-03-25934.00934.00934.00934.0010093400
2016-03-24971.00971.00941.00941.00300285500
2016-03-23982.00982.00982.00982.0010098200
2016-03-22992.00992.00992.00992.0010099200
2016-03-181000.001000.001000.001000.00300300000
2016-03-171000.001000.001000.001000.00200200000
2016-03-16980.00980.00980.00980.0010098000
2016-03-15935.00935.00935.00935.0010093500
2016-03-14925.00995.00925.00995.00400391000
2016-03-1100
2016-03-1000
2016-03-09925.00925.00925.00925.0010092500
2016-03-0800
2016-03-07935.00975.00935.00970.001000949200
2016-03-0400
2016-03-03915.00933.00915.00933.00300277800
2016-03-02881.00900.00881.00900.00300268100
2016-03-01888.00888.00866.00874.0017001489700
2016-02-29903.00906.00903.00903.00700633600
2016-02-26903.00903.00903.00903.00600541800
2016-02-25873.00874.00871.00871.00400349100
2016-02-24863.00863.00863.00863.00900776700
2016-02-23885.00885.00861.00861.001100958500
2016-02-22880.00880.00870.00870.001100962300
2016-02-19870.00890.00870.00890.00900789800
2016-02-18860.00870.00860.00867.00900778300
2016-02-17875.00891.00862.00862.0016001401900
2016-02-16901.00930.00845.00845.0080006989000
2016-02-15862.00902.00861.00902.00400351200
2016-02-12990.00990.00860.00875.002690024399100
2016-02-101000.001000.00990.00991.0018001796300
2016-02-091040.001040.001010.001036.0010001020500
2016-02-081065.001065.001040.001040.00900946500
2016-02-051085.001085.001075.001075.00200216000
2016-02-041100.001100.001100.001100.00100110000
2016-02-0300
2016-02-021096.001096.001096.001096.00200219200
2016-02-011070.001070.001070.001070.00100107000
2016-01-2900
2016-01-281090.001090.001065.001065.00200215500
2016-01-271071.001071.001060.001060.00200213100
2016-01-261061.001070.001060.001060.0017001808900
2016-01-2500
2016-01-221061.001061.001061.001061.00100106100
2016-01-211080.001080.001070.001070.00500537000
2016-01-201086.001086.001086.001086.00100108600
2016-01-1900
2016-01-181089.001094.001089.001094.00200218300
2016-01-151093.001093.001093.001093.00100109300
2016-01-141100.001100.001097.001097.00300329400
2016-01-1300
2016-01-121103.001103.001089.001090.00400437200
2016-01-081120.001139.001120.001139.00500563700
2016-01-071110.001110.001100.001109.00900996800
2016-01-061083.001083.001083.001083.00100108300
2016-01-051084.001084.001083.001083.00200216700
2016-01-041110.001110.001080.001093.00300328300
2015-12-301083.001099.001083.001099.00300326500
2015-12-2900
2015-12-281061.001113.001061.001113.00500540900
2015-12-251085.001085.001055.001055.00900968400
2015-12-241101.001103.001098.001099.0017001871300
2015-12-221103.001103.001100.001100.00900990800
2015-12-211110.001110.001105.001105.00400443300
2015-12-181121.001121.001121.001121.00100112100
2015-12-171144.001144.001143.001143.0011001258300
2015-12-161110.001149.001110.001149.00500560800
2015-12-151140.001150.001131.001131.00300342100
2015-12-141113.001130.001113.001130.00400448600
2015-12-111124.001124.001111.001113.0026002903000
2015-12-1000
2015-12-0900
2015-12-081154.001154.001154.001154.00100115400
2015-12-0700
2015-12-041118.001145.001118.001145.0017001916500
2015-12-031144.001144.001144.001144.00100114400

   ※ 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