[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 
2017-03-291335.001365.001316.001360.00104300140675700
2017-03-281331.001363.001301.001305.0078800104923700
2017-03-271337.001349.001312.001325.006130081820200
2017-03-241275.001334.001261.001330.0077900101746600
2017-03-231349.001365.001277.001278.0092200122422900
2017-03-221310.001354.001306.001330.0095500127128000
2017-03-211260.001370.001256.001362.00226900301078400
2017-03-171207.001241.001203.001230.005310065027700
2017-03-161201.001203.001190.001201.001950023340900
2017-03-151215.001215.001193.001202.002220026667700
2017-03-141193.001222.001189.001210.003820046023900
2017-03-131213.001223.001200.001201.002510030453800
2017-03-101200.001209.001184.001197.003400040613400
2017-03-091188.001218.001186.001199.002040024497700
2017-03-081225.001228.001193.001193.002820034085000
2017-03-071230.001243.001206.001227.005170063330300
2017-03-061219.001224.001206.001223.004300052329700
2017-03-031199.001200.001182.001189.002810033473100
2017-03-021180.001194.001178.001192.002780032992900
2017-03-011157.001178.001155.001174.002290026691800
2017-02-281181.001200.001161.001168.004960058850700
2017-02-271190.001225.001179.001191.007760093544900
2017-02-241198.001217.001190.001197.004360052525500
2017-02-231222.001232.001191.001192.005340064511200
2017-02-221203.001248.001200.001236.00140800172954900
2017-02-211160.001185.001152.001185.008030094350500
2017-02-201130.001153.001130.001150.003690042265800
2017-02-171091.001130.001090.001130.003930043925500
2017-02-161090.001101.001080.001089.001700018530000
2017-02-151081.001103.001077.001097.003380036780000
2017-02-141116.001125.001095.001096.003590039725200
2017-02-131128.001129.001113.001124.002340026292700
2017-02-101100.001124.001100.001115.002570028554300
2017-02-091083.001129.001083.001100.003110034608900
2017-02-081100.001120.001080.001106.005490060135800
2017-02-071123.001124.001105.001108.003810042429400
2017-02-061170.001183.001125.001141.00134000154529100
2017-02-031145.001159.001088.001095.007420083551700
2017-02-021170.001175.001141.001141.005650065588000
2017-02-011164.001179.001146.001164.005010058507700
2017-01-311151.001174.001146.001161.006790078864700
2017-01-301116.001149.001116.001149.005470062254000
2017-01-271141.001141.001114.001115.003010033957800
2017-01-261145.001149.001134.001136.003590040907900
2017-01-251114.001142.001101.001138.005840065751000
2017-01-241111.001115.001083.001097.003990043958300
2017-01-231059.001110.001054.001108.00106900115848500
2017-01-201050.001060.001041.001048.002480026020300
2017-01-191060.001060.001044.001045.001520015968400
2017-01-181045.001047.001027.001047.002730028321700
2017-01-171055.001060.001038.001045.003710038855800
2017-01-161060.001070.001050.001060.00103400109757200
2017-01-131019.001032.001019.001031.001220012516400
2017-01-121039.001043.001008.001014.003370034385000
2017-01-111061.001070.001037.001037.004790050317800
2017-01-101050.001081.001041.001073.005820061681500
2017-01-061008.001045.001007.001027.004620047096000
2017-01-051011.001012.00997.001009.002820028275900
2017-01-04996.001007.00996.001000.002560025587500
2016-12-30991.001008.00989.00996.002060020569300
2016-12-291012.001012.00991.00991.002300022974300
2016-12-281001.001020.00991.001012.002720027352500
2016-12-271030.001030.00986.001001.006180062165200
2016-12-26988.001030.00979.001023.006030060890200
2016-12-22993.00994.00976.00980.00159700157635300
2016-12-211005.001005.00977.00993.003860038466500
2016-12-201002.001003.00992.001003.004200041988800
2016-12-19981.001006.00981.00987.009920098421800
2016-12-16934.00967.00932.00961.008360079061200
2016-12-15925.00929.00900.00919.006060055441100
2016-12-14959.00959.00925.00925.003950037119900
2016-12-13939.00960.00922.00951.004100038477000
2016-12-12960.00960.00940.00940.003320031541600
2016-12-09968.00971.00955.00956.002000019253000
2016-12-08976.00979.00968.00968.001050010219200
2016-12-07958.00969.00958.00961.0078007511100
2016-12-06972.00972.00953.00958.001320012697400
2016-12-05951.00969.00951.00957.002600024844600
2016-12-02983.00984.00954.00960.004860047026500
2016-12-011010.001010.00982.00983.004350043146000
2016-11-301010.001015.001001.001003.001950019603000
2016-11-291014.001017.001003.001004.001150011604900
2016-11-281007.001014.001002.001013.001210012190600
2016-11-251020.001022.001003.001003.002580026155100
2016-11-241054.001055.001026.001036.002700028116200
2016-11-221005.001054.00965.001049.008930089999900
2016-11-211026.001027.00975.00992.008890088752600
2016-11-181026.001032.001002.001017.007220073274200
2016-11-171059.001059.001032.001034.003080032017400
2016-11-161063.001063.001038.001059.003960041738500
2016-11-151056.001065.001025.001063.003710039012700
2016-11-141047.001065.001040.001056.003820040370900
2016-11-111089.001089.001020.001063.006170065198700
2016-11-101109.001122.001073.001089.007050077292200
2016-11-091085.001127.001010.001069.0095900102330600
2016-11-081135.001135.001091.001091.005830064407800
2016-11-071125.001155.001115.001135.006030068343300
2016-11-041103.001139.001085.001115.005970065817400
2016-11-021131.001142.001101.001110.00105200117779300
2016-11-011200.001200.001160.001161.00129400152558800
2016-10-311200.001240.001167.001204.00447500539595600
2016-10-281150.001150.001100.001135.003710041787600
2016-10-271141.001158.001130.001157.001960022441500
2016-10-261160.001160.001129.001140.001680019176400
2016-10-251118.001154.001080.001150.004380048944900
2016-10-241159.001167.001119.001130.003310037665100
2016-10-211141.001159.001125.001147.003620041390500
2016-10-201163.001163.001123.001143.005410061804400
2016-10-191135.001177.001135.001164.008220095130400
2016-10-181097.001155.001090.001151.00121800136405000
2016-10-171070.001094.001065.001093.002920031422000
2016-10-141064.001070.001052.001061.001600016979400
2016-10-131089.001090.001054.001065.001880020106300
2016-10-121042.001108.001042.001079.004020043608400
2016-10-111036.001087.001025.001061.003970041884800
2016-10-071017.001028.001006.001022.003140031912700
2016-10-061004.001020.00998.001017.001910019230300
2016-10-051038.001038.00997.001004.002740027577300
2016-10-041025.001034.001010.001010.002130021689900
2016-10-031040.001048.001022.001035.002200022843600
2016-09-30997.001030.00991.001020.003080031083400
2016-09-291075.001076.00991.00996.009590097871300
2016-09-281099.001100.001053.001064.003630039114600
2016-09-271038.001089.001010.001084.005700060167800
2016-09-261029.001047.001005.001030.005290054415200
2016-09-23956.001005.00950.00998.004630045656400
2016-09-21949.00954.00938.00941.001460013767200
2016-09-20968.00990.00944.00949.002970028593100
2016-09-16956.00956.00934.00946.001470013915300
2016-09-15935.00946.00932.00932.002460023037500
2016-09-14951.00964.00941.00942.002110019988100
2016-09-13952.00970.00951.00953.001570014992900
2016-09-12963.00982.00951.00951.003490033629000
2016-09-091006.001016.00980.00983.002600025778100
2016-09-081048.001056.001001.001006.003650037339600
2016-09-07998.001033.00998.001030.002780028451700
2016-09-061001.001010.00990.00998.003780037767300
2016-09-05965.001022.00963.001014.004820048396900
2016-09-02934.00968.00921.00965.003710035297200
2016-09-01926.00934.00920.00930.002700025028900
2016-08-31939.00949.00923.00926.002340021770300
2016-08-30936.00956.00932.00939.002040019246200
2016-08-29975.00975.00911.00921.005930055325600
2016-08-26985.00989.00953.00953.003430033200800
2016-08-25966.001022.00966.001007.003700037040400
2016-08-24965.00990.00943.00973.003240031176200
2016-08-23975.00977.00959.00969.003990038703200
2016-08-221013.001021.00985.00988.00115900115612200
2016-08-191050.001056.001041.001043.001530016011900
2016-08-181050.001060.001036.001042.002740028680800
2016-08-171045.001065.001045.001064.003240034111900
2016-08-161051.001066.001040.001042.003700038745300
2016-08-151117.001130.001060.001071.003720040399100
2016-08-121080.001114.001080.001096.002530027786200
2016-08-101040.001109.001037.001088.005400058180100
2016-08-091015.001065.001015.001036.005970061465900
2016-08-081111.001111.001013.001035.00169400179277800
2016-08-051120.001155.001110.001120.0098400110394500
2016-08-041250.001265.001110.001121.00419200497855800
2016-08-031210.001250.001191.001220.00162400198764000
2016-08-021200.001240.001181.001195.00111200134618700
2016-08-011140.001230.001131.001200.00130100154815300
2016-07-291110.001126.001050.001126.005910064026100
2016-07-281149.001149.001090.001110.004200046708100
2016-07-271142.001148.001120.001135.003880043936600
2016-07-261160.001160.001120.001132.003340037930500
2016-07-251149.001199.001131.001159.006440075093900
2016-07-221110.001130.001106.001128.001640018319800
2016-07-211111.001139.001102.001119.004320048210100
2016-07-201123.001124.001105.001119.001490016613800
2016-07-191110.001130.001100.001123.003920043567000
2016-07-151170.001170.001115.001119.004630052335700
2016-07-141128.001165.001095.001157.008740099098700
2016-07-131180.001180.001112.001115.007930089979500
2016-07-121125.001186.001073.001177.00160200179692000
2016-07-111152.001160.001093.001095.007580084587500
2016-07-081210.001210.001080.001116.00157500178828800
2016-07-071200.001230.001164.001210.00130000156125600
2016-07-061220.001294.001171.001210.00358300439385800
2016-07-051225.001225.001197.001210.00103500125537700
2016-07-041170.001230.001131.001210.0094700112700900
2016-07-011194.001250.001185.001185.00200000242541800
2016-06-301225.001225.001150.001165.00147900174833400
2016-06-291150.001236.001150.001200.00295300355106300
2016-06-281022.001271.001010.001110.00441000507510300
2016-06-27960.001039.00960.001020.00133000134484600
2016-06-241098.001098.00873.00961.00290700279296500
2016-06-231057.001078.001017.001059.008150084898900
2016-06-221128.001173.001052.001060.00325800361325500
2016-06-21961.001123.00961.001123.00508600554721000
2016-06-20931.00984.00931.00973.009010086284600
2016-06-17955.00962.00922.00933.008340078276300
2016-06-16953.00979.00921.00935.009460088822700
2016-06-15920.00972.00900.00966.009310087345800
2016-06-14965.00978.00889.00929.00163900151243500
2016-06-131035.001048.00967.00988.00111000111845100
2016-06-101003.001021.00990.001000.004780048030200
2016-06-09990.00998.00961.00988.006710065974100
2016-06-08995.001041.00979.00989.00152800153590100
2016-06-07990.00993.00960.00985.008960087592900
2016-06-06902.001013.00902.00990.00201300194911200
2016-06-03931.00966.00902.00907.00129000120699400
2016-06-02921.00945.00897.00905.00113200104098800
2016-06-01850.00934.00850.00891.00155800140192600
2016-05-31885.00885.00846.00857.007290062916300
2016-05-30860.00889.00842.00889.00116400100366700
2016-05-27851.00904.00839.00899.00204400176783300
2016-05-26935.00939.00856.00879.00524700470276000
2016-05-251121.001121.00969.00999.00424200466863000
2016-05-24900.00971.00871.00971.00207900193133000
2016-05-23799.00850.00790.00821.00155200126365100
2016-05-20840.00857.00777.00777.00168600135501000
2016-05-19915.00918.00821.00860.00251800216682100
2016-05-18767.00900.00767.00900.00359300314090100
2016-05-17755.00787.00734.00750.0012680095973100
2016-05-16830.00879.00753.00794.00430000348334700
2016-05-13750.00750.00750.00750.003350025125000
2016-05-12650.00650.00650.00650.00135008775000
2016-05-11543.00565.00540.00550.007390040722500
2016-05-10534.00534.00517.00533.00189009925400
2016-05-09510.00528.00510.00527.002340012065200
2016-05-06509.00517.00509.00517.0082004218000
2016-05-02510.00517.00496.00512.00125006342900
2016-04-28518.00519.00510.00518.00144007434500
2016-04-27505.00519.00497.00519.0093004729200
2016-04-26521.00521.00504.00504.00105005351700
2016-04-25515.00523.00513.00521.0068003525100
2016-04-22520.00520.00510.00510.0066003388400
2016-04-21515.00522.00515.00522.0046002387800
2016-04-20517.00521.00505.00513.002240011566200
2016-04-19505.00520.00505.00520.002020010340900
2016-04-18507.00507.00501.00505.0027001361900
2016-04-15504.00507.00504.00506.001600809900
2016-04-14515.00520.00513.00515.0070003619400
2016-04-13486.00505.00486.00502.0026001288200
2016-04-12483.00490.00483.00486.0024001172100
2016-04-11484.00491.00482.00485.002000968800
2016-04-08483.00488.00483.00484.0031001500000
2016-04-07481.00485.00480.00482.001500723900
2016-04-06490.00492.00481.00481.0056002722400
2016-04-05507.00507.00486.00486.0030001487800
2016-04-04482.00518.00482.00490.0071003500500
2016-04-01515.00515.00500.00500.0066003358200
2016-03-31510.00515.00508.00515.0032001640000
2016-03-30509.00510.00507.00507.001400712600
2016-03-29496.00505.00495.00503.0049002455700
2016-03-28505.00510.00502.00510.0082004145700
2016-03-25500.00507.00500.00501.0034001708500
2016-03-24497.00505.00497.00505.0028001403400
2016-03-23496.00498.00480.00497.0067003299400

   ※ 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