[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 
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
2016-03-22496.00500.00495.00498.0037001840400
2016-03-18492.00499.00485.00499.0050002455200
2016-03-17497.00510.00496.00496.0071003570600
2016-03-16500.00500.00495.00500.001500746900
2016-03-15497.00506.00494.00500.0027001348300
2016-03-14495.00507.00491.00497.0084004162300
2016-03-11490.00500.00490.00493.001700845800
2016-03-10498.00498.00485.00495.0029001436500
2016-03-09495.00506.00494.00497.001800892900
2016-03-08508.00508.00496.00496.0025001249600
2016-03-07505.00508.00504.00504.001600808100
2016-03-04510.00510.00502.00502.0067003407300
2016-03-03500.00504.00500.00504.0025001252400
2016-03-02505.00505.00494.00496.0073003658900
2016-03-01487.00493.00485.00489.0056002736400
2016-02-29494.00498.00489.00489.00117005785100
2016-02-26477.00488.00477.00487.0091004371100
2016-02-25462.00469.00462.00469.001600746200
2016-02-24472.00472.00460.00465.002350011067300
2016-02-23477.00479.00470.00472.0068003234700
2016-02-22478.00478.00466.00469.0042001993500
2016-02-19471.00476.00464.00473.0036001684900
2016-02-18467.00468.00456.00462.002000921300
2016-02-17463.00490.00450.00451.002150010073500
2016-02-16432.00447.00432.00447.0076003343800
2016-02-15414.00448.00403.00446.005640024017600
2016-02-12400.00401.00381.00382.005030019555800
2016-02-10452.00455.00414.00414.002740011919800
2016-02-09464.00469.00452.00455.00189008687200
2016-02-08475.00485.00468.00472.00134006381700
2016-02-05497.00511.00470.00475.005840028407200
2016-02-04536.00547.00534.00547.00182009830400
2016-02-03526.00529.00520.00529.0054002825300
2016-02-02517.00525.00517.00520.0090004677600
2016-02-01513.00525.00513.00519.002450012723700
2016-01-29511.00513.00509.00511.00800408900
2016-01-28510.00515.00509.00511.00188009625100
2016-01-27503.00509.00503.00506.00400202600
2016-01-26500.00500.00499.00500.001300649800
2016-01-25514.00515.00504.00504.0031001586400
2016-01-22493.00493.00481.00493.0060002926700
2016-01-21480.00490.00480.00482.0065003157500
2016-01-20505.00505.00480.00480.0095004653200
2016-01-19493.00501.00487.00494.0045002212900
2016-01-18480.00504.00473.00494.0054002611500
2016-01-15501.00514.00495.00495.0064003221800
2016-01-14500.00500.00480.00490.00113005497800
2016-01-13486.00505.00486.00504.0035001752600
2016-01-12495.00499.00479.00479.002510012330000
2016-01-08510.00515.00495.00495.002000010125400
2016-01-07525.00525.00511.00512.00160008253600
2016-01-06539.00539.00522.00523.0047002482700
2016-01-05536.00536.00531.00531.0023001228200
2016-01-04528.00549.00521.00526.0059003143200
2015-12-30533.00533.00525.00528.0026001369800
2015-12-29531.00532.00521.00529.0037001951100
2015-12-28528.00535.00520.00529.0056002958400
2015-12-25520.00530.00518.00528.00110005770300
2015-12-24514.00520.00511.00512.002440012557400
2015-12-22522.00527.00515.00515.0044002292200
2015-12-21527.00532.00510.00522.0086004463100
2015-12-18530.00533.00513.00526.00107005608300
2015-12-17527.00537.00526.00530.0031001647600
2015-12-16528.00528.00513.00518.0030001556200
2015-12-15525.00539.00512.00512.002360012360600
2015-12-14530.00530.00523.00525.00112005891600
2015-12-11544.00546.00539.00539.0065003535700
2015-12-10546.00550.00542.00544.0062003381900
2015-12-09542.00553.00541.00545.0077004214200
2015-12-08555.00555.00542.00544.0094005157300
2015-12-07546.00554.00546.00549.0052002848100
2015-12-04550.00555.00547.00549.002280012576600
2015-12-03542.00550.00542.00547.00147008043100

   ※ 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