[6629 JQスタンダード] テクノHR 日足 時系列データ

[6629 JQスタンダード] テクノHR (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12195.00196.00194.00194.0075001458000
2013-07-11195.00195.00195.00195.0079001540500
2013-07-10194.00196.00193.00195.00266005186700
2013-07-09190.00194.00190.00194.00129002475500
2013-07-08193.00193.00190.00190.00126002416200
2013-07-05185.00192.00185.00192.00164003077400
2013-07-04185.00187.00184.00187.00247004576900
2013-07-03186.00186.00183.00185.00133002454200
2013-07-02184.00186.00183.00186.00117002159500
2013-07-01182.00184.00180.00184.00134002429900
2013-06-28182.00187.00180.00182.0077001431200
2013-06-27182.00182.00180.00180.00101001820100
2013-06-26187.00187.00180.00180.00116002121500
2013-06-25182.00182.00181.00181.004800870700
2013-06-24180.00182.00180.00182.0083001498600
2013-06-21183.00183.00181.00183.0071001288800
2013-06-20186.00187.00185.00185.001800333500
2013-06-19186.00186.00185.00186.003800705100
2013-06-18186.00189.00185.00185.002400447500
2013-06-17186.00186.00182.00184.005000920200
2013-06-14185.00189.00182.00182.0089001650300
2013-06-13184.00188.00184.00184.003500647600
2013-06-12183.00189.00183.00189.0085001596100
2013-06-11194.00194.00187.00188.004700893500
2013-06-10186.00193.00186.00190.0068001292600
2013-06-07180.00187.00180.00185.00250004527600
2013-06-06197.00197.00189.00194.00174003340700
2013-06-05202.00205.00191.00191.00189003757300
2013-06-04197.00198.00190.00198.00402007756800
2013-06-03200.00200.00196.00198.0060001188100
2013-05-31201.00201.00197.00198.003100618000
2013-05-30196.00200.00196.00196.00198003898600
2013-05-29195.00200.00195.00197.00156003058000
2013-05-28198.00207.00196.00197.00132002618200
2013-05-27202.00202.00196.00200.00171003408300
2013-05-24203.00206.00203.00203.00168003415800
2013-05-23207.00208.00203.00206.00396008141000
2013-05-22210.00215.00208.00208.00396008314300
2013-05-21207.00219.00206.00210.00298006250500
2013-05-20203.00205.00203.00205.00339006907700
2013-05-17201.00204.00201.00203.00169003425300
2013-05-16206.00206.00200.00202.008650017552000
2013-05-15210.00213.00206.00206.00311006517300
2013-05-14206.00212.00206.00207.00234004862200
2013-05-13215.00217.00205.00213.0016350034553200
2013-05-10223.00228.00223.00228.00365008222500
2013-05-09225.00226.00223.00223.00224005036900
2013-05-08224.00225.00221.00224.004570010205100
2013-05-07226.00226.00221.00222.005220011719500
2013-05-02219.00224.00219.00224.00107002353800
2013-05-01223.00224.00222.00223.00131002921700
2013-04-30224.00224.00220.00223.00180004009500
2013-04-26225.00225.00223.00223.00185004135900
2013-04-25224.00227.00222.00223.00225005030100
2013-04-24226.00227.00222.00224.00297006659600
2013-04-23224.00225.00223.00225.00227005086300
2013-04-22228.00229.00223.00225.005090011464200
2013-04-19212.00226.00209.00222.009960021571400
2013-04-18213.00214.00209.00212.00240005065900
2013-04-17214.00214.00211.00213.00186003966700
2013-04-16211.00215.00211.00212.00163003462300
2013-04-15215.00215.00212.00215.00128002739300
2013-04-12213.00215.00211.00213.00116002471200
2013-04-11215.00216.00211.00212.00258005475600
2013-04-10214.00217.00210.00213.00176003735900
2013-04-09216.00218.00214.00214.00123002656700
2013-04-08214.00215.00210.00214.00165003510400
2013-04-05214.00214.00210.00213.00132002805900
2013-04-04204.00209.00204.00209.0063001302800
2013-04-03200.00208.00200.00208.00191003857900
2013-04-02200.00203.00193.00203.00233004623700
2013-04-01207.00209.00201.00204.00246005051200
2013-03-29214.00214.00204.00208.00345007203700
2013-03-28218.00220.00210.00213.00347007443400
2013-03-27217.00220.00215.00218.007190015645800
2013-03-26235.00235.00230.00231.006500015080000
2013-03-25235.00237.00235.00236.005860013809500
2013-03-22233.00234.00232.00232.00356008296700
2013-03-21237.00237.00233.00235.005420012711500
2013-03-19236.00237.00235.00236.00391009201300
2013-03-18240.00240.00235.00235.004800011410300
2013-03-15239.00242.00238.00238.005870014040700
2013-03-14235.00241.00234.00240.006260014866000
2013-03-13232.00235.00229.00235.00352008192200
2013-03-12228.00235.00227.00231.00374008642100
2013-03-11225.00228.00225.00227.00281006358000
2013-03-08221.00224.00221.00224.00417009282800
2013-03-07223.00223.00221.00222.00185004108800
2013-03-06224.00224.00219.00223.005240011657000
2013-03-05223.00225.00220.00223.005570012411600
2013-03-04222.00223.00216.00222.004770010534200
2013-03-01218.00223.00218.00221.00249005464500
2013-02-28220.00222.00218.00222.00156003437900
2013-02-27220.00225.00219.00224.00367008167600
2013-02-26214.00220.00214.00218.00355007718800
2013-02-25216.00218.00213.00214.00369007981700
2013-02-22215.00217.00212.00214.00135002901700
2013-02-21215.00216.00214.00216.00241005177200
2013-02-20213.00214.00205.00214.00250005243500
2013-02-19212.00216.00211.00213.00108002298700
2013-02-18205.00214.00205.00212.0098002068700
2013-02-15207.00207.00201.00205.00206004204900
2013-02-14203.00207.00201.00206.00178003620600
2013-02-13213.00213.00198.00203.004970010181600
2013-02-12218.00218.00213.00215.00353007623700
2013-02-08218.00219.00216.00216.00211004589300
2013-02-07222.00222.00217.00218.006230013625100
2013-02-06222.00224.00221.00222.00219004858500
2013-02-05225.00225.00221.00221.00299006644900
2013-02-04224.00226.00218.00225.004750010580300
2013-02-01233.00233.00219.00224.0012800028894900
2013-01-31235.00236.00234.00236.00148003473600
2013-01-30234.00237.00233.00234.00288006751800
2013-01-29228.00236.00228.00235.005830013496000
2013-01-28227.00229.00226.00229.00250005688800
2013-01-25224.00227.00224.00227.00371008377000
2013-01-24222.00224.00221.00224.00116002580800
2013-01-23223.00224.00221.00221.00112002486800
2013-01-22223.00224.00223.00224.00102002278000
2013-01-21225.00225.00223.00223.00125002803400
2013-01-18223.00226.00223.00226.00172003861700
2013-01-17225.00225.00218.00222.006040013333300
2013-01-16227.00228.00223.00226.005310011982800
2013-01-15224.00226.00223.00226.004720010596300
2013-01-11219.00221.00218.00221.00330007247400
2013-01-10215.00220.00215.00217.00221004791200
2013-01-09213.00215.00212.00213.00415008825500
2013-01-08215.00219.00213.00216.00430009278800
2013-01-07212.00216.00212.00215.00436009307800
2013-01-04206.00210.00206.00210.005040010486500
2012-12-28204.00205.00204.00205.00107002185300
2012-12-27200.00203.00200.00202.00157003156200
2012-12-26203.00203.00197.00199.00331006621600
2012-12-25202.00203.00200.00201.005320010701800
2012-12-21197.00203.00196.00201.00447008910600
2012-12-20197.00197.00194.00195.00268005239500
2012-12-19196.00198.00194.00195.00342006692700
2012-12-18196.00198.00195.00196.00279005461200
2012-12-17197.00198.00195.00197.00471009269800
2012-12-14194.00195.00192.00193.00198003836300
2012-12-13192.00195.00191.00194.00167003227100
2012-12-12190.00192.00190.00191.00139002654400
2012-12-11188.00192.00188.00191.00120002271700
2012-12-10191.00192.00190.00192.0061001167500
2012-12-07189.00191.00187.00191.0054001020200
2012-12-06189.00190.00188.00188.0087001644500
2012-12-05189.00189.00188.00188.00210003961300
2012-12-04188.00188.00186.00188.00117002184400
2012-12-03188.00190.00188.00189.00110002078500
2012-11-30185.00187.00185.00187.004200780000
2012-11-29187.00188.00180.00184.0056001033500
2012-11-28184.00190.00182.00189.00134002485900
2012-11-27183.00187.00182.00184.0092001689500
2012-11-26179.00182.00179.00181.0072001296000
2012-11-22180.00180.00179.00179.00104001870200
2012-11-21179.00180.00177.00179.004100734900
2012-11-20179.00180.00179.00179.0072001290600
2012-11-19179.00180.00173.00180.0088001550200
2012-11-16176.00177.00174.00176.003600629700
2012-11-15173.00176.00173.00176.0062001074300
2012-11-14172.00173.00171.00172.001900326000
2012-11-13179.00179.00168.00173.00203003510800
2012-11-12175.00176.00168.00176.00106001823100
2012-11-09179.00180.00175.00175.0076001342600
2012-11-08180.00183.00178.00178.0059001061300
2012-11-07180.00180.00177.00179.00201003613100
2012-11-06176.00178.00176.00178.001800318000
2012-11-05177.00178.00175.00175.00185003267300
2012-11-02173.00176.00173.00176.0078001353100
2012-11-01173.00176.00173.00174.00126002189000
2012-10-31169.00172.00169.00172.0091001557200
2012-10-30169.00172.00168.00172.0089001506000
2012-10-29170.00171.00168.00169.004900829500
2012-10-26170.00171.00166.00168.00111001867000
2012-10-25170.00172.00168.00172.0067001139400
2012-10-24168.00170.00166.00169.0072001212000
2012-10-23170.00170.00168.00170.00284004824700
2012-10-22169.00170.00169.00169.0061001032500
2012-10-19164.00168.00164.00166.00102001689400
2012-10-18168.00168.00164.00167.003800631000
2012-10-17165.00168.00164.00168.0084001386700
2012-10-16167.00168.00164.00168.005400897900
2012-10-15169.00169.00168.00169.002900488900
2012-10-12165.00168.00164.00168.003200528100
2012-10-11165.00167.00164.00166.002100346400
2012-10-10167.00167.00165.00165.00116001934700
2012-10-09165.00170.00164.00169.0088001458300
2012-10-05168.00170.00162.00167.00141002362000
2012-10-04165.00166.00162.00166.004100672000
2012-10-03165.00165.00161.00165.0098001598000
2012-10-02163.00164.00163.00164.003200522900
2012-10-01164.00165.00163.00164.00102001669400
2012-09-28162.00164.00162.00164.005900957900
2012-09-27164.00164.00163.00163.00129002114200
2012-09-26164.00168.00164.00164.004300709400
2012-09-25165.00167.00165.00167.00102001691400
2012-09-24167.00167.00165.00165.00109001811500
2012-09-21168.00168.00167.00168.00232003897500
2012-09-20167.00168.00167.00168.00129002155300
2012-09-19166.00167.00165.00167.004000664200
2012-09-18167.00170.00164.00167.00123002043100
2012-09-14164.00167.00164.00167.005700941200
2012-09-13164.00165.00164.00165.003300543800
2012-09-12165.00165.00164.00164.001600263900
2012-09-11163.00163.00162.00163.00700113700
2012-09-10163.00163.00161.00163.005500894400
2012-09-07163.00167.00162.00167.002800457600
2012-09-06162.00168.00162.00162.004300704100
2012-09-05167.00167.00163.00163.0078001300100
2012-09-04161.00164.00160.00164.004300694500
2012-09-03162.00165.00161.00161.0074001198500
2012-08-31158.00162.00158.00160.00181002874300
2012-08-30163.00163.00161.00161.0064001040100
2012-08-29162.00163.00159.00162.00134002149200
2012-08-28163.00169.00163.00166.00295004815000
2012-08-27169.00169.00168.00168.00104001747800
2012-08-24169.00169.00168.00169.003700623200
2012-08-23170.00171.00168.00168.00108001824800
2012-08-22173.00173.00169.00170.001100187800
2012-08-21168.00174.00165.00174.00160002702700
2012-08-20171.00171.00166.00168.0065001093000
2012-08-17169.00171.00169.00171.004300727200
2012-08-16169.00170.00168.00168.001500253400
2012-08-15170.00174.00168.00171.00117001998600
2012-08-14170.00170.00169.00169.005000849900
2012-08-13170.00170.00168.00170.001500253400
2012-08-10169.00170.00168.00169.00227003832500
2012-08-09170.00170.00166.00169.001600269100
2012-08-08170.00170.00169.00169.00102001724000
2012-08-07172.00172.00168.00169.00103001751100
2012-08-06173.00173.00166.00167.00230003966200
2012-08-03158.00164.00157.00164.0079001254300
2012-08-02160.00163.00159.00161.00155002492100
2012-08-01164.00164.00160.00160.004100664900
2012-07-31159.00163.00159.00163.003500564900
2012-07-30164.00164.00158.00158.0090001441400
2012-07-27159.00163.00158.00160.002700432400
2012-07-26160.00163.00159.00163.004000643900
2012-07-25166.00166.00159.00159.00103001666800
2012-07-24160.00166.00160.00166.0074001203100
2012-07-23169.00169.00164.00164.0081001340700
2012-07-20167.00167.00166.00167.001900316900
2012-07-19169.00169.00164.00167.00118001959800
2012-07-18173.00174.00169.00169.003300566400
2012-07-17170.00173.00169.00173.003600616100
2012-07-13170.00172.00168.00170.0067001141800
2012-07-12175.00175.00170.00174.0076001302800
2012-07-11177.00177.00174.00175.0083001454400
2012-07-10175.00177.00175.00177.00900158400
2012-07-09172.00175.00172.00175.0059001020700

   ※ 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