[6324 JQスタンダード] ハーモニック 日足 時系列データ

[6324 JQスタンダード] ハーモニック (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122085.002085.002080.002084.001130023548400
2013-07-112021.002050.002016.002045.001390028261300
2013-07-101922.002029.001922.002021.001150022766000
2013-07-091931.001933.001866.001882.001150021793000
2013-07-081929.001929.001910.001922.00580011145600
2013-07-051896.001905.001880.001900.001350025613900
2013-07-041965.001970.001845.001896.001410026737500
2013-07-032037.002037.001970.001993.00760015178200
2013-07-022025.002050.002025.002040.00660013442200
2013-07-012050.002050.002043.002049.0033006758600
2013-06-282050.002050.002041.002043.001150023555200
2013-06-272068.002068.002029.002030.0027005551300
2013-06-262072.002073.002022.002068.00860017804500
2013-06-252071.002072.002055.002071.0021004345300
2013-06-242150.002150.002072.002082.00570011912000
2013-06-212120.002149.002000.002149.00540011403400
2013-06-202100.002147.002100.002120.0040008458100
2013-06-192000.002150.002000.002100.0042008730800
2013-06-182021.002023.001980.001980.00620012445200
2013-06-172034.002034.002001.002021.0049009849600
2013-06-142053.002053.002030.002034.00690014075900
2013-06-132052.002054.002001.002054.00610012293600
2013-06-122143.002180.002005.002080.0028005787700
2013-06-112145.002200.002142.002143.0021004548800
2013-06-102150.002179.002130.002142.00660014148500
2013-06-072088.002138.002000.002138.001930039850600
2013-06-062115.002199.002100.002138.003380072228200
2013-06-052150.002229.002140.002165.001710036846600
2013-06-042174.002230.002165.002200.003040066838200
2013-06-032050.002180.002042.002160.00810017209300
2013-05-312245.002250.002083.002133.001220026928000
2013-05-302298.002298.002230.002240.00860019274600
2013-05-292300.002300.002241.002250.001420032047800
2013-05-282270.002278.002200.002275.003210072016500
2013-05-272280.002300.002261.002278.001610036617900
2013-05-242233.002320.002220.002280.002180049220400
2013-05-232296.002327.002220.002256.002030045923400
2013-05-222320.002344.002278.002333.003430078970600
2013-05-212385.002385.002320.002330.002650062220900
2013-05-202365.002410.002310.002385.003420080953800
2013-05-172052.002300.002050.002300.004360095349700
2013-05-162050.002110.002043.002070.004750097533400
2013-05-152030.002130.002030.002051.00100200207261300
2013-05-142010.002018.002001.002010.003140063110400
2013-05-132000.002020.002000.002011.0054600109601300
2013-05-102009.002010.002002.002002.001470029509800
2013-05-092000.002010.001996.002008.002110042200100
2013-05-082000.002018.001990.002014.003010060299300
2013-05-071980.002000.001980.002000.002050040713100
2013-05-021959.001999.001959.001984.00730014447900
2013-05-011990.002030.001989.001993.003240064793800
2013-04-301953.001999.001942.001999.001790035568800
2013-04-261979.002000.001978.001993.003910077764100
2013-04-251890.002030.001890.002030.0096900187159900
2013-04-241890.001890.001870.001890.003620068396400
2013-04-231852.001880.001842.001880.005300098583100
2013-04-221860.001860.001851.001855.001820033788300
2013-04-191801.001860.001801.001855.001020018712200
2013-04-181796.001840.001796.001810.0054009746900
2013-04-171825.001858.001752.001795.00850015346600
2013-04-161849.001860.001830.001860.001060019618200
2013-04-151835.001858.001835.001851.00960017744600
2013-04-121858.001858.001840.001851.001100020380700
2013-04-111860.001860.001835.001858.002440045329500
2013-04-101805.001860.001805.001856.001560028840400
2013-04-091830.001860.001819.001845.002160039636900
2013-04-081819.001833.001809.001830.001040018944800
2013-04-051800.001820.001756.001800.001540027681000
2013-04-041760.001799.001750.001799.001170020775300
2013-04-031665.001750.001651.001750.001250021392900
2013-04-021624.001700.001550.001699.001160019204800
2013-04-011650.001684.001632.001655.0050008291100
2013-03-291640.001710.001602.001690.002370038586800
2013-03-281672.001672.001580.001610.00950015286000
2013-03-271640.001640.001620.001637.001160018926500
2013-03-261678.001685.001675.001680.001150019311900
2013-03-251650.001678.001645.001678.001960032442600
2013-03-221651.001652.001650.001651.001020016837500
2013-03-211653.001654.001645.001651.001810029899600
2013-03-191620.001649.001610.001643.003170051422400
2013-03-181650.001650.001615.001620.001630026545100
2013-03-151563.001650.001563.001585.001180018786700
2013-03-141600.001640.001527.001550.001910029832900
2013-03-131581.001600.001568.001570.00700011038000
2013-03-121600.001620.001590.001590.001210019362700
2013-03-111600.001625.001592.001599.001570025116800
2013-03-081650.001651.001590.001590.001810029395200
2013-03-071650.001654.001647.001650.002630043389900
2013-03-061645.001655.001645.001649.002850047008200
2013-03-051650.001675.001645.001650.002830046722200
2013-03-041671.001679.001670.001673.00740012380700
2013-03-011680.001680.001660.001671.00910015208800
2013-02-281670.001683.001670.001677.00860014399700
2013-02-271677.001700.001677.001690.0058009806300
2013-02-261715.001716.001710.001714.0038006511400
2013-02-251700.001730.001700.001715.0042007184900
2013-02-221680.001700.001673.001700.00910015415400
2013-02-211700.001710.001691.001702.0051008672700
2013-02-201713.001713.001709.001712.00590010097200
2013-02-191710.001749.001710.001724.00950016406400
2013-02-181700.001777.001700.001750.001710029987800
2013-02-151740.001740.001700.001730.0045007726200
2013-02-141699.001765.001695.001740.001910033105100
2013-02-131711.001712.001597.001611.00770012728500
2013-02-121695.001710.001692.001710.0047007983800
2013-02-081682.001693.001638.001680.00880014684900
2013-02-071800.001800.001678.001693.001460025296300
2013-02-061806.001806.001777.001783.00950017031500
2013-02-051805.001805.001780.001793.00760013639000
2013-02-041810.001830.001808.001828.002030036878300
2013-02-011798.001810.001780.001805.0052009354800
2013-01-311790.001790.001780.001780.0029005182600
2013-01-301780.001810.001780.001800.001340024104100
2013-01-291800.001800.001769.001780.0025004464200
2013-01-281800.001800.001750.001800.0054009556500
2013-01-251743.001758.001740.001751.001320023068600
2013-01-241730.001760.001690.001743.001230021088000
2013-01-231720.001728.001719.001728.0048008267300
2013-01-221750.001750.001710.001720.00720012401500
2013-01-211720.001739.001720.001722.0046007921500
2013-01-181710.001788.001703.001719.002500043948700
2013-01-171810.001810.001780.001787.00740013273000
2013-01-161811.001850.001800.001820.00990017918000
2013-01-151870.001870.001811.001829.00760013875800
2013-01-111853.001877.001826.001841.001050019352100
2013-01-101862.001880.001806.001853.00890016369400
2013-01-091889.001890.001885.001890.009001699300
2013-01-081870.001900.001860.001895.0027005052300
2013-01-071900.001902.001890.001900.0043008171400
2013-01-041799.001900.001799.001900.001020018586700
2012-12-281686.001755.001686.001730.00930015885300
2012-12-271656.001686.001656.001686.0055009175100
2012-12-261646.001655.001646.001655.00700011544500
2012-12-251630.001646.001620.001646.0061009912200
2012-12-211627.001648.001627.001630.00710011613900
2012-12-201618.001626.001616.001626.0039006314200
2012-12-191615.001625.001610.001616.0040006464900
2012-12-181607.001610.001607.001607.0022003537200
2012-12-171605.001615.001600.001607.0045007235500
2012-12-141590.001600.001590.001600.0019003035000
2012-12-131605.001610.001583.001590.0062009897600
2012-12-121600.001627.001600.001605.00940015115900
2012-12-111578.001626.001578.001596.001120017820100
2012-12-101557.001587.001557.001578.0052008182500
2012-12-071517.001537.001517.001532.001260019290700
2012-12-061451.001515.001451.001515.001730025885000
2012-12-051440.001488.001430.001451.001090015809100
2012-12-041420.001430.001400.001429.001800025517600
2012-12-031403.001471.001397.001428.002480035288100
2012-11-301492.001492.001303.001331.00115900155137100
2012-11-291490.001500.001443.001463.002640039060700
2012-11-281465.001493.001464.001468.00880012941900
2012-11-271500.001500.001450.001470.0028004120900
2012-11-261500.001500.001460.001490.0037005507400
2012-11-221515.001515.001485.001500.0028004199800
2012-11-211490.001515.001490.001515.0056008411400
2012-11-201500.001500.001485.001490.0023003439200
2012-11-191468.001500.001468.001500.00780011528000
2012-11-161410.001427.001409.001422.001860026329200
2012-11-151500.001500.001370.001371.002500035465100
2012-11-141481.001500.001481.001493.001140017054300
2012-11-131521.001521.001500.001501.0061009156700
2012-11-121530.001530.001520.001521.0010001521400
2012-11-091591.001591.001540.001570.0030004714200
2012-11-081580.001590.001580.001590.00300475000
2012-11-0700
2012-11-061596.001596.001595.001595.00500797900
2012-11-0500
2012-11-021574.001595.001560.001595.00770012237800
2012-11-011574.001595.001560.001573.00770012154100
2012-10-311595.001595.001573.001573.008001268500
2012-10-301600.001601.001600.001601.0024003841000
2012-10-291602.001602.001601.001602.00600961100
2012-10-261620.001621.001600.001601.0029004683000
2012-10-251594.001620.001594.001620.00630010068200
2012-10-241600.001600.001596.001600.0037005918900
2012-10-231600.001610.001581.001603.001160018508500
2012-10-221603.001645.001593.001645.0054008702600
2012-10-191590.001620.001590.001603.0038006092900
2012-10-181545.001580.001544.001580.0044006883700
2012-10-171520.001550.001510.001525.00770011760900
2012-10-161520.001520.001500.001500.0015002258500
2012-10-151520.001523.001510.001520.00720010934700
2012-10-121520.001535.001510.001524.0038005783800
2012-10-111410.001520.001410.001520.0044006440700
2012-10-101407.001407.001400.001402.0028003928300
2012-10-091407.001434.001407.001434.0011001556400
2012-10-051400.001424.001400.001404.001360019103600
2012-10-041435.001435.001400.001400.00910012911200
2012-10-031462.001470.001425.001450.001010014709900
2012-10-021497.001500.001485.001490.0014002089500
2012-10-011520.001525.001511.001520.0025003793700
2012-09-281480.001523.001480.001519.0035005261700
2012-09-271498.001498.001463.001480.0013001924100
2012-09-261498.001500.001498.001498.0024003595700
2012-09-251521.001521.001506.001510.0019002880900
2012-09-241550.001550.001526.001550.0015002300800
2012-09-211508.001548.001507.001526.0021003191800
2012-09-201460.001550.001460.001506.00760011422700
2012-09-191465.001465.001460.001460.0037005411900
2012-09-181465.001468.001460.001465.0043006297500
2012-09-141466.001466.001447.001460.001000014543000
2012-09-131490.001490.001478.001480.0024003555000
2012-09-121500.001500.001490.001490.008001196700
2012-09-111501.001501.001490.001501.0043006446800
2012-09-101508.001508.001500.001501.0024003602000
2012-09-071520.001520.001510.001510.0013001972800
2012-09-061507.001508.001500.001508.0027004058700
2012-09-051510.001510.001501.001507.0013001957500
2012-09-041506.001510.001502.001510.0021003167800
2012-09-031511.001511.001505.001505.0046006923900
2012-08-311565.001565.001505.001511.00690010514300
2012-08-301581.001581.001554.001565.0030004714600
2012-08-291604.001604.001588.001591.00690011018800
2012-08-281648.001648.001619.001619.0022003583800
2012-08-271665.001665.001632.001648.0035005800300
2012-08-241696.001696.001640.001665.0015002490000
2012-08-231696.001696.001696.001696.00100169600
2012-08-221697.001699.001685.001696.0014002372600
2012-08-211677.001685.001670.001685.007001176000
2012-08-201645.001670.001645.001670.00300496000
2012-08-171625.001640.001624.001640.00300488900
2012-08-161600.001633.001600.001625.007001128800
2012-08-151595.001632.001595.001630.0011001766700
2012-08-141600.001600.001584.001584.00500796100
2012-08-131600.001600.001590.001600.0017002716500
2012-08-101570.001632.001559.001600.0020003180800
2012-08-091675.001675.001543.001585.00750011949800
2012-08-081690.001690.001651.001670.0015002518400
2012-08-071677.001695.001654.001655.00920015504300
2012-08-061723.001734.001681.001700.0036006141700
2012-08-031740.001740.001695.001725.0014002400500
2012-08-021747.001747.001740.001740.00300523400
2012-08-011753.001753.001715.001715.008001395600
2012-07-311750.001775.001750.001775.0033005836600
2012-07-301750.001750.001720.001750.0010001747000
2012-07-271700.001750.001700.001750.0014002406900
2012-07-261655.001700.001655.001699.007001178100
2012-07-251660.001660.001650.001655.0011001821600
2012-07-241660.001701.001660.001700.007001179100
2012-07-231749.001749.001700.001700.009001534900
2012-07-201700.001728.001693.001693.0040006801400
2012-07-191700.001700.001699.001700.0017002888900
2012-07-181700.001700.001680.001699.0036006107500
2012-07-171760.001760.001695.001700.0024004103500
2012-07-131686.001700.001600.001680.0034005617700
2012-07-121700.001700.001686.001686.00500845200
2012-07-111690.001699.001688.001688.0020003381800
2012-07-101751.001751.001700.001700.0056009534300
2012-07-091783.001783.001750.001750.0031005514200

   ※ 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。 

Twitter