[3846 JQスタンダード] エイチアイ 日足 時系列データ

[3846 JQスタンダード] エイチアイ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-2737800.0040950.0037800.0040950.002509569650
2012-03-2638500.0039000.0038000.0038150.001706513900
2012-03-2338500.0039300.0038050.0039300.001395379750
2012-03-2238600.0039000.0038400.0038500.001395378700
2012-03-2137850.0039300.0037850.0038550.001355200450
2012-03-1937800.0038900.0037800.0038100.001214611400
2012-03-1638200.0038900.0037700.0038450.001144353050
2012-03-1538850.0039400.0037800.0038900.001415453150
2012-03-1440150.0040700.0039900.0040150.001757025250
2012-03-1340100.0040700.0040000.0040200.001676720350
2012-03-1240550.0040700.0040300.0040600.00512065900
2012-03-0940800.0041600.0040450.0040700.00793225350
2012-03-0840150.0042000.0040150.0041300.00421723100
2012-03-0740600.0041000.0039300.0040800.001064282100
2012-03-0640800.0042000.0040650.0040700.00953909450
2012-03-0540550.0041500.0040400.0040600.00612499500
2012-03-0240400.0041400.0040000.0040550.001204843600
2012-03-0140200.0040900.0040000.0040400.00823295350
2012-02-2940650.0041800.0040300.0040300.001004102150
2012-02-2840300.0041400.0040000.0041250.001445809800
2012-02-2742000.0042300.0040300.0040300.0036114822000
2012-02-2445200.0045300.0042600.0043600.002169469600
2012-02-2341250.0044800.0041250.0044500.0024910839400
2012-02-2241300.0041400.0040500.0041400.001144663950
2012-02-2140950.0041300.0040450.0041300.00481968750
2012-02-2040750.0041500.0040000.0040900.001305285300
2012-02-1739650.0040800.0039500.0040050.00763059850
2012-02-1640500.0042000.0039150.0040000.002168732600
2012-02-1538450.0042200.0038450.0041100.0035614395600
2012-02-1438050.0038500.0037900.0038450.00612326100
2012-02-1337100.0038350.0037100.0037800.00953569350
2012-02-1038000.0038200.0036850.0036900.00562102600
2012-02-0936750.0039200.0036750.0037700.002158183350
2012-02-0836350.0037350.0036350.0037100.00863154000
2012-02-0736550.0036700.0036000.0036700.00973522700
2012-02-0636350.0036900.0036350.0036750.00471719200
2012-02-0336250.0036500.0036100.0036250.00582103450
2012-02-0237800.0037800.0036600.0037150.00572113850
2012-02-0136500.0037500.0036200.0037500.001776528100
2012-01-3136150.0036500.0035750.0036500.001405052450
2012-01-3036000.0036700.0036000.0036500.001354879050
2012-01-2736800.0036800.0035500.0036750.002418723350
2012-01-2637350.0037550.0037000.0037000.00542011100
2012-01-2537100.0037900.0037000.0037200.00301119500
2012-01-2438350.0038350.0037050.0037700.001435405850
2012-01-2337800.0038750.0037200.0038350.00782965150
2012-01-2036400.0038000.0036150.0037800.00893310200
2012-01-1935500.0036500.0035000.0036400.001696073850
2012-01-1835000.0036500.0034500.0035200.001806362200
2012-01-1736900.0036900.0035100.0035200.00893195650
2012-01-1636700.0037400.0036550.0037000.00602208900
2012-01-1337000.0038200.0037000.0038000.00993721400
2012-01-1238950.0038950.0037400.0037550.00873285450
2012-01-1140000.0040000.0038700.0039000.001054125500
2012-01-1040500.0040500.0040000.0040000.00592374550
2012-01-0640200.0040800.0039950.0040250.00522092250
2012-01-0542000.0042000.0039950.0040550.001064322700
2012-01-0440800.0043650.0040800.0041650.001084537850
2011-12-3040050.0041000.0040050.0041000.00542185050
2011-12-2941000.0041450.0040500.0041100.00291182300
2011-12-2841700.0043100.0041050.0041600.001225121700
2011-12-2740500.0040800.0040000.0040300.00662659400
2011-12-2641450.0042500.0040400.0041450.00963978750
2011-12-2241050.0042000.0041000.0041200.001456004750
2011-12-2143000.0043600.0041300.0041900.00843590050
2011-12-2041200.0043750.0041200.0043000.001124741000
2011-12-1944250.0044300.0042150.0042200.001245352900
2011-12-1644500.0045200.0043500.0044350.00994387350
2011-12-1545600.0045900.0044100.0045900.00652939850
2011-12-1447400.0048100.0047000.0047250.001316189650
2011-12-1348950.0048950.0047500.0048800.00984728700
2011-12-1248550.0049500.0048550.0049200.00854166800
2011-12-0948200.0048800.0048200.0048350.00422032450
2011-12-0849200.0050000.0049050.0049350.00401986950
2011-12-0749350.0050600.0049000.0050000.00683379150
2011-12-0651800.0051800.0049250.0049350.00763811750
2011-12-0549950.0051400.0049000.0050800.001296475050
2011-12-0253700.0053700.0048000.0049650.0024412297600
2011-12-0154500.0055800.0052200.0053000.001799668300
2011-11-3056300.0058000.0053600.0054500.0044824782800
2011-11-2961400.0061400.0056000.0060300.00149990720300
2011-11-2851400.0051400.0051400.0051400.00452313000
2011-11-2544000.0046800.0043250.0044400.00974372550
2011-11-2443200.0044750.0043050.0044450.00421841050
2011-11-2245000.0045000.0042600.0045000.00753323350
2011-11-2147500.0047500.0045000.0045450.00492250100
2011-11-1848000.0048050.0046500.0046900.00401890900
2011-11-1747600.0049900.0046300.0048000.00512436000
2011-11-1649300.0049300.0048000.0048000.00602895500
2011-11-1548900.0049950.0048900.0049300.0012592950
2011-11-1451000.0052300.0048300.0050600.00763787500
2011-11-1148500.0050000.0048300.0050000.00512501850
2011-11-1048500.0049750.0048000.0049250.00884274800
2011-11-0947800.0050500.0047800.0049800.001055118700
2011-11-0853000.0053800.0049900.0050900.001125749200
2011-11-0752000.0054000.0052000.0052800.00643360400
2011-11-0454500.0056000.0053300.0053400.00361959900
2011-11-0254000.0055500.0053000.0054300.001236684700
2011-11-0157500.0059000.0057000.0057000.00452598400
2011-10-3161800.0061800.0057600.0059400.00643787800
2011-10-2862500.0063200.0060200.0060900.001217478900
2011-10-2755300.0059500.0055200.0059500.001136378600
2011-10-2657500.0057500.0056000.0056300.00864865600
2011-10-2558600.0060000.0058500.0058900.00472792400
2011-10-2459100.0060000.0058800.0059400.00372194000
2011-10-2157800.0058500.0057500.0058500.00714112300
2011-10-2061700.0061700.0059000.0059900.0019011398500
2011-10-1966100.0068000.0063000.0063000.001147372400
2011-10-1863800.0067000.0063800.0066000.001046774800
2011-10-1770400.0073300.0068000.0068800.0020714530800
2011-10-1465000.0071000.0065000.0066400.0028619434300
2011-10-1365000.0066000.0062200.0065500.0021513897500
2011-10-1258300.0063500.0055500.0063000.0020412373800
2011-10-1157600.0058800.0056100.0058300.001025857500
2011-10-0754500.0056800.0054500.0055000.00643547900
2011-10-0656500.0057200.0053500.0053500.00784281400
2011-10-0560000.0060000.0054300.0055900.00714007400
2011-10-0453900.0063000.0053900.0057000.001307460400
2011-10-0355900.0057900.0055600.0057900.00583277200
2011-09-3059000.0066900.0057500.0059600.0042926576800
2011-09-2949500.0062000.0049500.0062000.0037321518100
2011-09-2854000.0054000.0050700.0052000.00814215900
2011-09-2753000.0053000.0050700.0051200.00814212800
2011-09-2653400.0053400.0049100.0049100.001678556450
2011-09-2258000.0058900.0057400.0057400.00764407100
2011-09-2161200.0061200.0059000.0061000.00311872800
2011-09-2062000.0062000.0060400.0061000.00603662700
2011-09-1662000.0063000.0061000.0061200.00372293200
2011-09-1561600.0062600.0059000.0061000.00734437100
2011-09-1464500.0066900.0061100.0061200.00694348600
2011-09-1365500.0065500.0063600.0065000.00613935700
2011-09-1265800.0066100.0065300.0065500.00553610500
2011-09-0967100.0068000.0067000.0067800.00533565600
2011-09-0868700.0070100.0068000.0068000.00402750500
2011-09-0769700.0069700.0067000.0068500.00362440800
2011-09-0670400.0070800.0065300.0067800.0019112967500
2011-09-0571900.0072000.0071200.0071300.00332363100
2011-09-0275400.0075400.0073000.0073400.00261908000
2011-09-0176000.0076200.0074500.0075400.00957191200
2011-08-3172500.0075500.0071800.0074500.00997343100
2011-08-3073800.0075800.0072100.0074500.001229056700
2011-08-2972000.0073400.0071000.0071200.00856132200
2011-08-2669300.0070800.0069100.0070800.00453132000
2011-08-2570100.0071700.0069500.0070300.00302109100
2011-08-2471100.0072900.0070000.0070000.00614330100
2011-08-2370000.0070800.0069000.0069500.00755231100
2011-08-2274900.0074900.0070100.0070100.00745328400
2011-08-1972000.0073400.0070100.0071300.001218692100
2011-08-1879100.0079300.0074000.0075000.0016112225900
2011-08-1780500.0080900.0077300.0078500.0029923617500
2011-08-1674900.0086000.0074300.0081500.0074560849300
2011-08-1571500.0071800.0070300.0071000.00473347000
2011-08-1271500.0072000.0069800.0070000.0014910509100
2011-08-1168800.0073000.0067300.0073000.001107745800
2011-08-1074300.0077800.0072800.0073300.0021716139600
2011-08-0965000.0070300.0063000.0070300.0067944357200
2011-08-0878200.0080500.0071500.0071500.0017613412100
2011-08-0578800.0080200.0076100.0079100.0025119817900
2011-08-0485700.0088600.0085700.0086300.00988550500
2011-08-0387500.0087500.0085000.0085700.0014912842400
2011-08-0290000.0090000.0088500.0088500.00776887600
2011-08-0188500.0099600.0088500.0091000.0038535934500
2011-07-2990000.0090000.0088000.0088000.0013812283200
2011-07-2890500.0091600.0090000.0090300.0017115490600
2011-07-2790900.0091500.0090600.0090600.0011710629500
2011-07-2693600.0093600.0092000.0092100.001019330200
2011-07-2593000.0094900.0092500.0093600.00868073000
2011-07-2293100.0093600.0091200.0092500.0013712637900
2011-07-2194400.0095000.0093100.0093400.001009382500
2011-07-2094300.0096300.0094200.0095900.0011510979200
2011-07-1993300.0093800.0092800.0093800.0011010245500
2011-07-1595100.0096000.0094000.0094000.0013512808300
2011-07-1497500.0097500.0095100.0096000.001029815400
2011-07-1396300.0097000.0096000.0096700.0011711296800
2011-07-1297600.0099000.0097100.0097200.0016616207700
2011-07-11101000.00103000.0099700.0099800.0017117244000
2011-07-08101000.00104500.0099500.00102000.0047748906500
2011-07-0799800.00102300.0098800.00100000.0028428439100
2011-07-0697900.00103200.0096200.00101200.0095896206100
2011-07-0596700.0098000.0095700.0096700.0023422659000
2011-07-0496500.0098000.0095500.0095500.0019418762900
2011-07-0195500.0096000.0095000.0095300.0010610129400
2011-06-3097900.0097900.0094400.0095500.0012712165800
2011-06-2996500.0097500.0095700.0096400.0020419688800
2011-06-2896900.0098500.0094800.0095400.0023022166900
2011-06-2794100.0097000.0093500.0096100.0019418417400
2011-06-2496600.0099500.0094300.0095500.0074071177900
2011-06-23103600.00105900.0097100.0098100.001503150466900
2011-06-2292000.00106600.0092000.00106600.003665379341900
2011-06-2190200.0091600.0089300.0091600.0011610496900
2011-06-2091500.0093000.0090000.0091400.0016715246200
2011-06-1789000.0096000.0088200.0093000.0029627632900
2011-06-1687600.0091000.0087600.0090000.001049274800
2011-06-1592600.0094500.0087200.0089800.0025322737800
2011-06-1493900.0094000.0091600.0092400.0022721155300
2011-06-1394700.0096000.0094000.0095400.00605689800
2011-06-1094500.0097800.0094000.0096200.0022521737800
2011-06-0994000.0095700.0092800.0093100.0012111349700
2011-06-0893800.0095800.0093800.0094700.0016015139200
2011-06-0793600.0095600.0092300.0094500.0015314368600
2011-06-0697800.0098000.0095000.0095900.0019618939000
2011-06-03100500.00101500.0098500.0098500.0021721562700
2011-06-02100000.00100800.0099000.0099800.0017917864700
2011-06-01102500.00103300.00101300.00101300.0019620014300
2011-05-31101300.00104700.00101100.00102900.0020420859400
2011-05-30102200.00102200.00100700.00101600.0010610770100
2011-05-27103400.00103700.00101200.00102800.0010811050200
2011-05-26100500.00102900.00100200.00101300.0020220503800
2011-05-25102000.00103100.00100300.00100500.0015315464200
2011-05-24100200.00103000.00100000.00102000.0023223447400
2011-05-23104500.00104500.00101000.00101500.0030831377200
2011-05-20108000.00108000.00105000.00105000.0021022334200
2011-05-19108800.00110400.00105000.00105800.0034236678400
2011-05-18109000.00116900.00105200.00108200.001243138512900
2011-05-17106100.00114300.00103500.00103800.0079986230000
2011-05-16101000.00106800.00100800.00102700.0045346445300
2011-05-13107800.00114500.00106000.00107000.002649290074100
2011-05-12130000.00141000.00128600.00131800.003681501145200
2011-05-11123100.00130600.00122100.00124600.00907114705500
2011-05-10121000.00124800.00121000.00121600.0039548333100
2011-05-09124400.00124500.00121000.00121700.0017020809700
2011-05-06126800.00127000.00121000.00122700.0039248361200
2011-05-02125900.00133900.00125200.00127000.0070290459500
2011-04-28125200.00127000.00123700.00124400.0065481725500
2011-04-27128000.00137400.00121400.00123700.002898377235900
2011-04-26123000.00124300.00119000.00120000.0032439047600
2011-04-25118500.00125000.00114900.00124400.0049058726100
2011-04-22121800.00122200.00117000.00117800.0059070631400
2011-04-21140000.00141900.00123300.00124800.002641350409400
2011-04-20105500.00132700.00102100.00132700.002318289032900
2011-04-19105000.00108000.00102100.00102700.0014615189300
2011-04-18110500.00111200.00105600.00105700.0013114025900
2011-04-15112800.00113900.00107500.00108100.0043247815300
2011-04-14100700.00111000.0099800.00109800.0086291960100
2011-04-13100000.00102000.0099000.00100700.0018118113100
2011-04-12104300.00104300.00101000.00101300.0016717069900
2011-04-11103700.00105900.00103000.00105400.0016617312900
2011-04-08102800.00104500.00102000.00103100.0012312703500
2011-04-07105000.00105000.00102000.00103800.0011712029000
2011-04-06102000.00105800.00101000.00102000.0020721207300
2011-04-05108300.00108300.00100800.00103600.0026927656600
2011-04-04112000.00112600.00108000.00108300.0016417950300
2011-04-01114000.00114200.00110200.00110600.0015317123600
2011-03-31114000.00117000.00112400.00114000.0017319752600
2011-03-30115000.00115700.00111600.00112000.0031435506200
2011-03-29100400.00111100.00100300.00111000.0034336134400
2011-03-28108000.00108200.00103200.00104000.0033435257000
2011-03-25120700.00121800.00111000.00112700.0040046157200
2011-03-24121500.00124000.00115000.00117000.0045153426000
2011-03-23121100.00127000.00119900.00122200.0062576768100

   ※ 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