[6433 JQスタンダード] ヒーハイスト 日足 時系列データ

[6433 JQスタンダード] ヒーハイスト (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12151.00151.00150.00150.0090001354000
2013-07-11146.00152.00146.00152.006000897000
2013-07-10144.00144.00144.00144.003000432000
2013-07-09144.00145.00144.00145.002000289000
2013-07-08145.00145.00142.00145.006000866000
2013-07-05145.00145.00142.00142.00100001441000
2013-07-04146.00146.00145.00145.005000728000
2013-07-03147.00150.00146.00146.00100001473000
2013-07-02145.00146.00145.00146.004000582000
2013-07-01145.00146.00145.00145.00240003482000
2013-06-28146.00147.00141.00145.00450006468000
2013-06-27146.00147.00146.00146.005000733000
2013-06-26147.00148.00147.00147.005000738000
2013-06-25146.00147.00146.00147.005000732000
2013-06-24152.00152.00147.00147.002000299000
2013-06-21151.00151.00150.00150.002000301000
2013-06-20147.00150.00145.00150.00300004411000
2013-06-19150.00150.00145.00145.00130001933000
2013-06-18150.00151.00150.00151.002000301000
2013-06-17148.00150.00140.00150.00220003260000
2013-06-14147.00150.00146.00150.00140002082000
2013-06-13147.00149.00144.00145.00310004516000
2013-06-12145.00150.00145.00150.00200002930000
2013-06-11150.00151.00144.00147.00220003283000
2013-06-10145.00151.00145.00150.00180002644000
2013-06-07147.00150.00144.00145.00550008080000
2013-06-06151.00153.00148.00152.007000010477000
2013-06-05161.00162.00158.00158.005000802000
2013-06-04154.00163.00153.00163.0090001432000
2013-06-03160.00165.00151.00164.00150002408000
2013-05-31165.00165.00165.00165.001000165000
2013-05-30164.00169.00164.00164.00110001817000
2013-05-29162.00165.00161.00165.00100001627000
2013-05-28173.00173.00161.00162.00270004425000
2013-05-27167.00172.00166.00172.00100001672000
2013-05-24172.00173.00166.00167.0010500017664000
2013-05-23180.00185.00174.00174.0011800020949000
2013-05-22177.00179.00175.00177.00330005838000
2013-05-21179.00179.00175.00177.00480008461000
2013-05-20179.00183.00176.00179.00550009829000
2013-05-17173.00190.00170.00172.0015700027906000
2013-05-16156.00197.00155.00168.0047700081200000
2013-05-15153.00155.00149.00150.00450006830000
2013-05-14147.00151.00146.00149.009700014317000
2013-05-13146.00147.00140.00147.00380005485000
2013-05-10154.00154.00141.00147.00330004902000
2013-05-09157.00157.00151.00151.00390005993000
2013-05-08147.00193.00146.00156.0025800042993000
2013-05-07139.00149.00139.00146.00610008722000
2013-05-02142.00144.00140.00140.0080001138000
2013-05-01142.00145.00137.00145.00570008080000
2013-04-30138.00144.00138.00144.00280003911000
2013-04-26139.00143.00138.00143.00290004064000
2013-04-25137.00148.00137.00137.007300010278000
2013-04-24137.00137.00133.00133.00220002944000
2013-04-23135.00138.00135.00138.005000683000
2013-04-22136.00136.00133.00133.00120001620000
2013-04-19133.00135.00133.00135.005000673000
2013-04-18131.00131.00131.00131.002000262000
2013-04-17131.00132.00131.00132.007000921000
2013-04-16130.00132.00130.00132.00160002085000
2013-04-15132.00132.00132.00132.001000132000
2013-04-12130.00130.00130.00130.006000780000
2013-04-11130.00131.00127.00127.00140001818000
2013-04-10130.00130.00130.00130.001000130000
2013-04-09130.00131.00130.00130.00110001433000
2013-04-0800
2013-04-05129.00129.00125.00125.00120001511000
2013-04-04123.00123.00123.00123.00160001968000
2013-04-03125.00125.00120.00124.00150001849000
2013-04-02125.00126.00125.00126.00140001752000
2013-04-01127.00127.00125.00125.00120001520000
2013-03-29130.00130.00127.00127.0090001155000
2013-03-28130.00130.00126.00126.00100001292000
2013-03-27126.00130.00126.00130.007000906000
2013-03-26133.00135.00131.00131.00280003749000
2013-03-25130.00133.00130.00133.00110001452000
2013-03-22132.00132.00128.00128.00180002334000
2013-03-21132.00135.00132.00132.00370004952000
2013-03-19128.00131.00128.00131.00370004808000
2013-03-18124.00130.00124.00127.00210002664000
2013-03-15120.00122.00120.00122.00160001930000
2013-03-14118.00119.00118.00119.0090001065000
2013-03-13118.00118.00117.00117.007000824000
2013-03-12120.00122.00119.00119.00130001569000
2013-03-11120.00121.00120.00120.005000602000
2013-03-08120.00121.00118.00118.00230002757000
2013-03-07117.00117.00117.00117.006000702000
2013-03-06119.00119.00117.00117.0090001067000
2013-03-05117.00118.00114.00118.00160001853000
2013-03-04117.00118.00116.00117.00280003280000
2013-03-01116.00116.00115.00115.004000462000
2013-02-28112.00120.00112.00120.00110001262000
2013-02-27112.00112.00112.00112.00100001120000
2013-02-26110.00110.00110.00110.001000110000
2013-02-25111.00111.00111.00111.002000222000
2013-02-22109.00109.00109.00109.001000109000
2013-02-21111.00111.00111.00111.003000333000
2013-02-2000
2013-02-19112.00112.00109.00111.00250002757000
2013-02-18111.00112.00110.00112.006000666000
2013-02-15111.00113.00110.00113.007000780000
2013-02-14111.00111.00111.00111.003000333000
2013-02-13114.00114.00112.00113.008000903000
2013-02-12117.00117.00109.00112.00130001460000
2013-02-08122.00123.00119.00122.005000608000
2013-02-07118.00126.00118.00126.00170002067000
2013-02-06115.00117.00115.00117.00120001402000
2013-02-05115.00115.00115.00115.008000920000
2013-02-04115.00118.00115.00116.00120001395000
2013-02-01114.00114.00114.00114.002000228000
2013-01-31111.00111.00111.00111.003000333000
2013-01-30111.00111.00111.00111.003000333000
2013-01-2900
2013-01-28112.00112.00110.00110.007000780000
2013-01-25111.00111.00111.00111.001000111000
2013-01-2400
2013-01-23114.00114.00114.00114.002000228000
2013-01-2200
2013-01-21113.00113.00113.00113.008000904000
2013-01-18105.00110.00105.00107.00140001486000
2013-01-17108.00108.00108.00108.001000108000
2013-01-16112.00112.00110.00111.006000666000
2013-01-15111.00111.00109.00110.004000440000
2013-01-11111.00111.00111.00111.002000222000
2013-01-10109.00111.00108.00108.008000874000
2013-01-0900
2013-01-08104.00104.00104.00104.002000208000
2013-01-07104.00104.00104.00104.00110001144000
2013-01-04103.00105.00103.00103.007000723000
2012-12-28104.00104.00102.00102.005000518000
2012-12-27100.00100.00100.00100.00180001800000
2012-12-26102.00102.00101.00101.004000406000
2012-12-25103.00103.00100.00100.007000714000
2012-12-21102.00103.00102.00103.007000720000
2012-12-2000
2012-12-19102.00102.00101.00102.009000917000
2012-12-18103.00103.00100.00100.00160001607000
2012-12-17101.00103.00101.00103.003000306000
2012-12-1400
2012-12-1300
2012-12-12105.00105.00105.00105.001000105000
2012-12-11105.00105.00105.00105.002000210000
2012-12-10100.00104.00100.00104.00180001809000
2012-12-0700
2012-12-06101.00101.00101.00101.004000404000
2012-12-0599.00101.0099.00101.00100001002000
2012-12-0498.0098.0098.0098.002000196000
2012-12-03102.00102.0095.0095.00180001752000
2012-11-30102.00102.00102.00102.002000204000
2012-11-29102.00102.00101.00101.005000507000
2012-11-28104.00104.00102.00102.006000619000
2012-11-27105.00105.00102.00102.002000207000
2012-11-26107.00107.00107.00107.001000107000
2012-11-22103.00103.0098.00103.00130001321000
2012-11-2100
2012-11-20109.00109.00109.00109.001000109000
2012-11-19107.00107.00107.00107.001000107000
2012-11-16102.00102.00102.00102.001000102000
2012-11-15102.00102.00102.00102.001000102000
2012-11-14102.00102.00102.00102.001000102000
2012-11-13102.00102.00101.00101.003000304000
2012-11-1200
2012-11-09104.00104.00103.00103.006000623000
2012-11-0800
2012-11-07110.00110.00110.00110.002000220000
2012-11-06102.00102.00102.00102.001000102000
2012-11-0500
2012-11-02107.00107.00107.00107.002000214000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25105.00108.00105.00106.00180001915000
2012-10-2400
2012-10-2300
2012-10-22104.00104.00104.00104.004000416000
2012-10-19102.00102.00102.00102.001000102000
2012-10-1800
2012-10-17102.00102.00102.00102.001000102000
2012-10-16101.00105.00101.00105.00140001452000
2012-10-1500
2012-10-12103.00103.00103.00103.001000103000
2012-10-11104.00104.00104.00104.002000208000
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04102.00102.00102.00102.001000102000
2012-10-0300
2012-10-02102.00102.00102.00102.001000102000
2012-10-0100
2012-09-28103.00103.00103.00103.003000309000
2012-09-2700
2012-09-26106.00106.00106.00106.001000106000
2012-09-25108.00108.00103.00103.005000520000
2012-09-2400
2012-09-21105.00105.00105.00105.002000210000
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10105.00105.00105.00105.001000105000
2012-09-07104.00104.00104.00104.003000312000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20113.00113.00113.00113.001000113000
2012-08-1700
2012-08-16105.00105.00105.00105.001000105000
2012-08-15108.00108.00108.00108.001000108000
2012-08-14113.00113.00113.00113.004000452000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08105.00113.00105.00113.002000218000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31106.00109.00106.00109.003000321000
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25110.00110.00110.00110.001000110000
2012-07-2400
2012-07-23105.00105.00104.00105.006000629000
2012-07-2000
2012-07-19110.00110.00110.00110.001000110000
2012-07-1800
2012-07-17115.00115.00115.00115.001000115000
2012-07-13114.00115.00114.00115.002000229000
2012-07-12114.00114.00114.00114.002000228000
2012-07-1100
2012-07-10109.00109.00109.00109.002000218000
2012-07-0900

   ※ 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