[3654 JQスタンダード] ヒトコム 日足 時系列データ

[3654 JQスタンダード] ヒトコム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-28907.00917.00907.00917.00800729600
2012-09-27906.00907.00906.00907.00300271900
2012-09-26909.00909.00903.00903.00200181200
2012-09-25901.00909.00901.00909.00300271100
2012-09-24920.00920.00920.00920.0010092000
2012-09-21928.00930.00920.00920.00800741600
2012-09-20923.00935.00922.00925.0018001669900
2012-09-19923.00923.00923.00923.00200184600
2012-09-18900.00905.00894.00900.0030002702000
2012-09-14885.00899.00885.00888.00900798800
2012-09-13872.00878.00872.00878.00800700600
2012-09-12868.00875.00868.00875.00300261800
2012-09-11860.00864.00860.00864.00500430800
2012-09-10866.00884.00852.00884.0025002151400
2012-09-07878.00880.00865.00865.0049004280000
2012-09-06892.00892.00877.00878.0021001854200
2012-09-05920.00920.00899.00901.0079007142200
2012-09-04926.00934.00924.00924.0035003243600
2012-09-03936.00936.00921.00921.0041003808500
2012-08-31940.00942.00925.00936.001240011582600
2012-08-30953.00956.00947.00950.0080007602000
2012-08-29944.00969.00944.00964.003730035504400
2012-08-281025.001035.001020.001030.003130032206200
2012-08-271018.001025.001012.001018.004290043763000
2012-08-241006.001006.00998.001000.002360023641000
2012-08-231010.001010.00998.001008.002650026665700
2012-08-221012.001019.001010.001014.002230022601800
2012-08-211024.001028.001002.001007.002120021509900
2012-08-201057.001061.001019.001023.004130042855500
2012-08-171075.001075.001054.001066.001630017352700
2012-08-161050.001071.001050.001069.001440015271400
2012-08-151026.001055.001026.001046.002830029676100
2012-08-141026.001028.001024.001026.002060021120800
2012-08-131020.001025.001019.001020.001700017379200
2012-08-101015.001015.001008.001009.0070007072500
2012-08-091017.001018.001009.001012.0050005068900
2012-08-081005.001018.001003.001017.0066006688600
2012-08-071000.001005.001000.001005.0036003611800
2012-08-061000.001002.001000.001001.0081008106600
2012-08-031005.001005.00999.001000.0059005904300
2012-08-021001.001005.001000.001002.001350013525500
2012-08-011000.001003.00995.001000.001580015791000
2012-07-311000.001005.00990.001000.001100010957500
2012-07-30996.00999.00970.00972.0071006961000
2012-07-27955.001000.00954.00970.0049004780900
2012-07-26949.00955.00933.00955.0068006432300
2012-07-25936.00936.00919.00919.0056005182800
2012-07-24975.00975.00924.00940.001120010586300
2012-07-231000.001000.00978.00978.0045004442200
2012-07-20998.001000.00992.001000.0044004377800
2012-07-19996.001015.00990.00990.0062006192400
2012-07-18991.001000.00977.00978.001140011241800
2012-07-171000.001000.00979.00982.0067006594400
2012-07-13986.001000.00986.00995.0043004271600
2012-07-12999.00999.00981.00986.0054005344300
2012-07-111009.001010.001000.001003.0094009451000
2012-07-101010.001020.001010.001010.0048004874200
2012-07-091000.001010.00997.001010.0037003701200
2012-07-061005.001005.00999.001000.003530035303700
2012-07-051007.001010.001000.001005.0031003114300
2012-07-041014.001014.001005.001007.0083008390200
2012-07-031025.001025.001000.001014.0068006907600
2012-07-021027.001027.001005.001015.0043004373800
2012-06-29982.001002.00982.001002.0016001595500
2012-06-28985.00993.00981.00993.0035003449600
2012-06-271009.001009.00985.00997.0023002298600
2012-06-261014.001014.00987.001009.0011001104800
2012-06-251007.001010.00987.001000.0038003808000
2012-06-22998.001000.00980.00999.0027002678300
2012-06-21998.001000.00990.00999.0015001495500
2012-06-201000.001014.00958.00981.0034003357000
2012-06-19995.001010.00995.001008.0010001002200
2012-06-18971.00988.00971.00986.0030002936400
2012-06-15945.00950.00945.00946.00500473100
2012-06-14930.00940.00916.00939.0018001674300
2012-06-13933.00934.00932.00932.00800746000
2012-06-12940.00940.00930.00930.00900841500
2012-06-11941.00943.00938.00941.0033003106800
2012-06-08927.00936.00926.00936.00700651500
2012-06-07920.00941.00920.00926.0036003332900
2012-06-06905.00909.00900.00906.0024002170200
2012-06-05890.00904.00890.00904.0018001611100
2012-06-04900.00900.00885.00888.0091008138400
2012-06-01907.00916.00907.00913.0027002461100
2012-05-31915.00921.00908.00915.0025002282000
2012-05-30916.00929.00916.00923.0020001841500
2012-05-29903.00920.00903.00911.0034003089500
2012-05-28940.00941.00900.00915.0063005796200
2012-05-25933.00941.00932.00933.0019001777600
2012-05-24929.00939.00929.00930.0024002237700
2012-05-23950.00950.00933.00933.0020001881200
2012-05-22941.00941.00932.00940.0038003562000
2012-05-21941.00946.00926.00926.0055005126500
2012-05-18956.00956.00922.00926.0078007270500
2012-05-17939.00963.00939.00951.0033003148700
2012-05-16961.001030.00940.00942.0077007466200
2012-05-15957.00965.00920.00947.001260011912600
2012-05-141025.001031.00980.00985.001720017233500
2012-05-111035.001077.001015.001025.001760018280600
2012-05-101013.001029.001013.001019.0051005200300
2012-05-091040.001040.001008.001010.001110011283700
2012-05-081043.001070.001040.001042.0083008684500
2012-05-071055.001069.001043.001043.001340014108600
2012-05-021081.001100.001080.001080.0041004450000
2012-05-011082.001100.001080.001080.0072007830500
2012-04-271103.001110.001081.001083.0085009325300
2012-04-261144.001144.001093.001096.001760019587500
2012-04-251176.001178.001144.001144.0067007725500
2012-04-242327.002347.002316.002335.00810018899400
2012-04-232305.002330.002295.002325.00680015693100
2012-04-202307.002307.002288.002290.00530012171700
2012-04-192340.002349.002286.002299.00760017521800
2012-04-182358.002360.002320.002325.0034007963900
2012-04-172340.002370.002330.002358.00830019521500
2012-04-162309.002323.002290.002323.00470010817600
2012-04-132290.002358.002288.002293.001270029404100
2012-04-122287.002318.002279.002287.00720016497100
2012-04-112270.002300.002260.002275.00800018210700
2012-04-102400.002400.002266.002302.003510082228200
2012-04-092180.002300.002160.002250.001320029512600
2012-04-062203.002203.002170.002171.00810017676700
2012-04-052245.002245.002206.002210.00830018399400
2012-04-042278.002286.002240.002254.001110025091600
2012-04-032345.002345.002281.002286.0038008785200
2012-04-022293.002304.002279.002302.0023005265600
2012-03-302305.002306.002288.002292.0022005053100
2012-03-292326.002330.002302.002302.0023005333100
2012-03-282300.002333.002275.002320.0029006681500
2012-03-272345.002440.002290.002300.001490035292100
2012-03-262278.002337.002278.002325.00970022440200
2012-03-232251.002270.002250.002255.00490011051800
2012-03-222250.002295.002220.002260.00530011912700
2012-03-212340.002340.002240.002240.00970022268900
2012-03-192220.002314.002210.002305.001270028647300
2012-03-162250.002250.002200.002220.00590013142500
2012-03-152250.002265.002210.002210.00610013610500
2012-03-142150.002199.002150.002195.00530011493100
2012-03-132130.002150.002112.002136.00890018927100
2012-03-122180.002180.002126.002127.00530011472300
2012-03-092107.002107.002082.002090.00510010708500
2012-03-082100.002120.002100.002106.0030006324100
2012-03-072132.002132.002105.002105.0047009957100
2012-03-062131.002170.002131.002154.0021004500400
2012-03-052200.002200.002165.002165.0041008905600
2012-03-022201.002201.002201.002201.0011002421100
2012-03-012236.002236.002202.002202.0020004417300
2012-02-292251.002252.002202.002202.00460010257600
2012-02-282279.002279.002257.002269.0014003175200
2012-02-272265.002280.002258.002279.0027006121600
2012-02-242265.002280.002241.002243.0022004971900
2012-02-232200.002274.002200.002254.00590013183500
2012-02-222180.002180.002176.002177.0015003269000
2012-02-212239.002239.002169.002176.0032007016900
2012-02-202160.002274.002160.002240.0025005554300
2012-02-172121.002160.002121.002150.00470010041700
2012-02-162166.002180.002160.002160.0021004550900
2012-02-152221.002222.002160.002160.00470010355300
2012-02-142232.002259.002206.002215.0021004672700
2012-02-132250.002310.002250.002259.008001817000
2012-02-102250.002251.002247.002247.0010002249800
2012-02-092351.002351.002235.002251.001040023547700
2012-02-082389.002390.002350.002351.0022005199600
2012-02-072489.002489.002361.002389.0036008697400
2012-02-062321.002492.002321.002476.00890021490800
2012-02-032189.002385.002188.002295.001310029576000
2012-02-022170.002177.002145.002150.0015003245000
2012-02-012082.002140.002082.002120.0043009041000
2012-01-312150.002150.002075.002075.00700014764600
2012-01-302150.002150.002130.002130.0021004482600
2012-01-272179.002179.002130.002150.0025005382100
2012-01-262178.002178.002178.002178.00200435600
2012-01-252152.002180.002150.002180.0018003887000
2012-01-242173.002185.002152.002152.0025005414600
2012-01-232165.002189.002165.002189.0016003473200
2012-01-202190.002200.002190.002200.007001538200
2012-01-192298.002298.002150.002238.00650014335300
2012-01-182280.002280.002279.002280.005001139900
2012-01-172348.002348.002240.002288.0039008879100
2012-01-162344.002384.002300.002300.0019004448400
2012-01-132230.002295.002230.002295.009002037300
2012-01-122180.002228.002180.002220.009001973800
2012-01-112238.002238.002170.002180.0029006404000
2012-01-102240.002280.002240.002250.009002040500
2012-01-062260.002260.002200.002240.0022004896400
2012-01-052371.002371.002240.002270.00620014241700
2012-01-042395.002395.002395.002395.005001197500
2011-12-302380.002395.002350.002395.0010002357500
2011-12-292302.002388.002285.002385.0031007195000
2011-12-282350.002388.002350.002388.0023005419900
2011-12-272420.002420.002320.002333.0031007369300
2011-12-262435.002510.002420.002420.00480011813500
2011-12-222600.002623.002422.002422.00730018437900
2011-12-212380.002555.002350.002495.001110027415800
2011-12-202305.002400.002305.002330.009002115800
2011-12-192390.002390.002300.002339.0015003491400
2011-12-162400.002400.002295.002340.0034007879200
2011-12-152310.002389.002310.002350.0026006141300
2011-12-142320.002350.002295.002325.0038008767800
2011-12-132399.002400.002312.002315.0025005887900
2011-12-122319.002400.002319.002360.0040009449200
2011-12-092285.002315.002285.002305.0032007348200
2011-12-082350.002350.002290.002310.00480011077700
2011-12-072350.002430.002300.002351.00910021296800
2011-12-062319.002398.002265.002300.00690015951500
2011-12-052305.002340.002290.002301.0030006906200
2011-12-022339.002350.002300.002322.0041009498200
2011-12-012368.002368.002268.002305.002970068441700
2011-11-302172.002401.002150.002268.001660038042800
2011-11-292211.002220.002168.002168.002060044779300
2011-11-282161.002195.002160.002161.001000021623800
2011-11-252180.002180.002150.002161.00500010814100
2011-11-242140.002200.002140.002160.003150068125500
2011-11-222090.002189.002084.002124.001080023144800
2011-11-212170.002170.002035.002125.001910039831200
2011-11-182194.002265.002170.002220.00810017979700
2011-11-172255.002255.002103.002244.002650057911100
2011-11-162535.002535.002351.002351.0038009212000
2011-11-152470.002525.002461.002485.00720017903000
2011-11-142600.002605.002582.002582.0017004414300
2011-11-112698.002698.002601.002601.00420011043700
2011-11-102631.002700.002621.002670.00500013260200
2011-11-092700.002730.002680.002718.0016004321100
2011-11-082781.002805.002659.002699.00730020212200
2011-11-072715.002738.002690.002738.0033008915100
2011-11-042792.002792.002715.002715.00710019549700
2011-11-022630.002799.002630.002792.001200032236300
2011-11-012820.002884.002740.002830.001710048569700
2011-10-312706.002790.002677.002790.001380037822500
2011-10-282658.002757.002658.002672.001730046817300
2011-10-272710.002785.002600.002636.001960052281800
2011-10-262765.002780.002680.002710.001750047871900
2011-10-252896.002896.002812.002812.00740020959300
2011-10-242949.002949.002850.002860.00530015285100
2011-10-212866.002900.002866.002900.0014004047800
2011-10-202940.002968.002850.002900.00810023362900
2011-10-193105.003105.002880.002940.001350040370300
2011-10-183070.003210.002980.003105.001960060862000
2011-10-173120.003200.003010.003010.003020094070500
2011-10-143000.003290.002977.003250.0057000177779200
2011-10-133030.003065.002965.002995.0038200114786600
2011-10-123090.003150.002914.003095.0096800287458800
2011-10-113170.003370.003170.003300.002150070169500
2011-10-073135.003135.003020.003120.00480014793500
2011-10-063065.003150.003010.003010.00440013554500
2011-10-053070.003075.002990.003000.00960029016000
2011-10-042825.003150.002770.003140.002350068792600
2011-10-032832.002940.002795.002840.002640074791800
2011-09-302795.002999.002748.002999.0037000106785600
2011-09-292810.002810.002653.002748.0047600130169700
2011-09-282940.002940.002860.002860.00460013367000

   ※ 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