[3895 JQスタンダード] ハビックス 日足 時系列データ

[3895 JQスタンダード] ハビックス (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12361.00361.00361.00361.002000722000
2013-07-1100
2013-07-10365.00365.00361.00361.0040001456000
2013-07-09369.00369.00369.00369.001000369000
2013-07-08373.00373.00369.00369.002000742000
2013-07-05381.00381.00381.00381.00120004572000
2013-07-04380.00381.00380.00381.002000761000
2013-07-03373.00375.00373.00375.0030001123000
2013-07-02373.00375.00373.00375.0030001121000
2013-07-0100
2013-06-28371.00371.00371.00371.0030001113000
2013-06-27356.00356.00356.00356.0030001068000
2013-06-2600
2013-06-25356.00356.00356.00356.001000356000
2013-06-24352.00352.00352.00352.002000704000
2013-06-2100
2013-06-20352.00352.00352.00352.001000352000
2013-06-19360.00360.00360.00360.001000360000
2013-06-1800
2013-06-17341.00350.00341.00350.0070002399000
2013-06-14358.00358.00351.00352.0040001412000
2013-06-13351.00357.00351.00357.0040001422000
2013-06-12360.00360.00347.00347.002000707000
2013-06-11363.00363.00363.00363.002000726000
2013-06-10370.00370.00362.00363.0080002937000
2013-06-07380.00380.00370.00370.0060002270000
2013-06-06386.00386.00380.00381.0060002295000
2013-06-05399.00399.00390.00390.0080003161000
2013-06-04399.00400.00399.00400.002000799000
2013-06-03404.00409.00404.00404.0050002030000
2013-05-31400.00402.00400.00402.002000802000
2013-05-30405.00405.00398.00400.0060002412000
2013-05-29416.00416.00407.00413.00110004507000
2013-05-28400.00415.00400.00415.00130005273000
2013-05-27418.00418.00405.00407.00150006168000
2013-05-24436.00436.00412.00413.0070002936000
2013-05-23440.00440.00436.00436.00150006575000
2013-05-22447.00448.00445.00445.00120005358000
2013-05-21446.00448.00443.00445.00110004899000
2013-05-20440.00449.00432.00440.00200008779000
2013-05-17411.00418.00408.00417.0080003308000
2013-05-16425.00425.00413.00413.00100004176000
2013-05-15468.00468.00438.00438.003100014025000
2013-05-14477.00477.00463.00473.003200015086000
2013-05-13505.00510.00503.00510.0070003554000
2013-05-10513.00513.00501.00505.0090004574000
2013-05-09500.00512.00500.00512.00130006613000
2013-05-08503.00512.00494.00500.00170008524000
2013-05-07510.00520.00500.00503.003800019423000
2013-05-02497.00497.00485.00485.0030001479000
2013-05-01500.00500.00493.00495.0070003471000
2013-04-30495.00500.00495.00500.0060002990000
2013-04-26500.00500.00491.00498.0070003489000
2013-04-25490.00500.00482.00500.002100010353000
2013-04-24491.00497.00490.00490.0060002959000
2013-04-23492.00493.00484.00490.0050002446000
2013-04-22484.00494.00484.00494.002000978000
2013-04-19480.00481.00480.00481.0030001441000
2013-04-18476.00476.00476.00476.002000952000
2013-04-17476.00476.00476.00476.002000952000
2013-04-16490.00490.00478.00478.00180008701000
2013-04-15476.00495.00476.00490.0090004365000
2013-04-12474.00477.00472.00476.0040001899000
2013-04-11478.00478.00478.00478.001000478000
2013-04-10481.00481.00481.00481.001000481000
2013-04-09487.00487.00474.00474.00190009097000
2013-04-08496.00498.00477.00495.002400011731000
2013-04-05449.00458.00440.00440.00100004536000
2013-04-04425.00427.00425.00426.0050002132000
2013-04-03428.00428.00428.00428.001000428000
2013-04-02403.00420.00403.00420.0060002458000
2013-04-01441.00441.00441.00441.001000441000
2013-03-2900
2013-03-28465.00465.00465.00465.001000465000
2013-03-2700
2013-03-2600
2013-03-25466.00466.00460.00460.0040001846000
2013-03-22457.00464.00451.00464.00110005020000
2013-03-21451.00455.00451.00454.0050002264000
2013-03-19444.00467.00444.00450.00160007234000
2013-03-18448.00453.00445.00445.0080003586000
2013-03-15422.00423.00422.00423.0060002537000
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-08424.00430.00424.00430.0040001710000
2013-03-07419.00420.00419.00420.002000839000
2013-03-06421.00421.00416.00416.002000837000
2013-03-05413.00414.00413.00414.0030001241000
2013-03-0400
2013-03-0100
2013-02-28410.00410.00410.00410.002000820000
2013-02-27407.00407.00407.00407.001000407000
2013-02-2600
2013-02-25412.00412.00412.00412.002000824000
2013-02-22400.00400.00396.00396.0030001196000
2013-02-21412.00412.00412.00412.0030001236000
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-15400.00418.00400.00418.0070002870000
2013-02-14417.00417.00400.00400.0060002417000
2013-02-13414.00414.00413.00413.002000827000
2013-02-12418.00418.00414.00414.0030001248000
2013-02-08410.00415.00410.00415.0080003293000
2013-02-07402.00410.00401.00410.0070002827000
2013-02-06397.00406.00397.00400.00110004418000
2013-02-05389.00398.00385.00397.00200007802000
2013-02-04380.00380.00379.00380.0070002658000
2013-02-01372.00372.00372.00372.002000744000
2013-01-31363.00363.00363.00363.001000363000
2013-01-30362.00363.00362.00363.0030001088000
2013-01-29362.00362.00359.00359.0040001440000
2013-01-28362.00362.00362.00362.002000724000
2013-01-25362.00362.00362.00362.001000362000
2013-01-2400
2013-01-23360.00360.00360.00360.001000360000
2013-01-22360.00360.00360.00360.002000720000
2013-01-21361.00361.00359.00359.0030001079000
2013-01-1800
2013-01-17356.00356.00356.00356.002000712000
2013-01-1600
2013-01-15370.00370.00370.00370.001000370000
2013-01-11367.00367.00363.00363.002000730000
2013-01-10365.00365.00365.00365.001000365000
2013-01-0900
2013-01-0800
2013-01-07379.00379.00379.00379.001000379000
2013-01-04370.00370.00370.00370.002000740000
2012-12-28369.00369.00360.00360.0040001458000
2012-12-27350.00355.00350.00355.0030001056000
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-20348.00348.00348.00348.001000348000
2012-12-19350.00350.00350.00350.001000350000
2012-12-18346.00350.00346.00350.00110003810000
2012-12-1700
2012-12-1400
2012-12-13351.00352.00351.00352.0040001407000
2012-12-12343.00343.00343.00343.001000343000
2012-12-1100
2012-12-10350.00350.00350.00350.001000350000
2012-12-07364.00364.00364.00364.0060002184000
2012-12-0600
2012-12-05357.00357.00350.00350.002000707000
2012-12-04350.00350.00350.00350.001000350000
2012-12-0300
2012-11-3000
2012-11-29351.00351.00350.00350.0050001752000
2012-11-28367.00367.00367.00367.002000734000
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-19338.00338.00338.00338.001000338000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09330.00330.00330.00330.001000330000
2012-11-0800
2012-11-07338.00343.00338.00343.0030001019000
2012-11-0600
2012-11-05337.00337.00337.00337.002000674000
2012-11-0200
2012-11-01330.00330.00330.00330.001000330000
2012-10-31350.00350.00327.00334.0060001992000
2012-10-30350.00350.00350.00350.001000350000
2012-10-2900
2012-10-26350.00350.00350.00350.0030001050000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11340.00350.00340.00350.0060002080000
2012-10-1000
2012-10-0900
2012-10-05350.00350.00350.00350.001000350000
2012-10-04350.00350.00350.00350.001000350000
2012-10-03342.00342.00342.00342.002000684000
2012-10-0200
2012-10-0100
2012-09-28340.00340.00340.00340.002000680000
2012-09-2700
2012-09-26330.00330.00330.00330.001000330000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-20330.00330.00330.00330.003000990000
2012-09-19334.00334.00334.00334.002000668000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05334.00334.00334.00334.002000668000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28335.00335.00335.00335.002000670000
2012-08-27335.00335.00335.00335.001000335000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03343.00343.00343.00343.002000686000
2012-08-0200
2012-08-0100
2012-07-31312.00312.00312.00312.0090002808000
2012-07-3000
2012-07-27351.00351.00327.00327.0030001029000
2012-07-26335.00335.00335.00335.001000335000
2012-07-25330.00330.00330.00330.001000330000
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12335.00335.00335.00335.002000670000
2012-07-1100
2012-07-1000
2012-07-09333.00333.00333.00333.001000333000

   ※ 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