[6629 JQスタンダード] テクノホライゾン・ホールディングス 日足 時系列データ

[6629 JQスタンダード] テクノホライゾン・ホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-22252.00265.00252.00265.0026880069677800
2017-02-21252.00254.00251.00251.005320013422300
2017-02-20254.00255.00252.00252.005880014904100
2017-02-17254.00257.00251.00252.006490016479100
2017-02-16257.00257.00253.00256.006300016050200
2017-02-15259.00260.00255.00259.009420024221800
2017-02-14259.00263.00257.00259.0010160026381700
2017-02-13257.00259.00256.00258.004160010716800
2017-02-10255.00259.00253.00255.007760019812800
2017-02-09254.00258.00251.00254.0013590034524900
2017-02-08251.00254.00251.00254.005730014457100
2017-02-07254.00254.00249.00253.008190020606800
2017-02-06254.00257.00251.00254.006990017714100
2017-02-03254.00261.00252.00253.0019010048789300
2017-02-02259.00264.00252.00253.0014840038280300
2017-02-01255.00261.00251.00259.0022850058418400
2017-01-31259.00262.00257.00258.0012520032454400
2017-01-30258.00261.00256.00259.009890025608000
2017-01-27267.00267.00257.00260.0022130057956600
2017-01-26271.00272.00266.00266.0019450052233100
2017-01-25266.00271.00265.00269.0019740052868700
2017-01-24262.00280.00261.00266.001234900334110400
2017-01-23260.00266.00255.00261.0029580077278700
2017-01-20260.00264.00254.00259.0031230080437600
2017-01-19262.00264.00259.00262.0029190076231200
2017-01-18261.00266.00258.00263.00483400126367600
2017-01-17271.00272.00261.00265.001035800275459200
2017-01-16274.00281.00257.00265.002332500623364500
2017-01-13280.00307.00273.00278.00121668003532749300
2017-01-12278.00292.00262.00268.0078557002169612300
2017-01-11273.00313.00268.00294.00232621006983052600
2017-01-10235.00237.00230.00233.0024290056750300
2017-01-06224.00236.00222.00233.00558200128495000
2017-01-05227.00227.00221.00224.006680014954000
2017-01-04222.00230.00221.00226.0017430039355800
2016-12-30218.00220.00217.00220.00211004621800
2016-12-29218.00221.00217.00218.00416009092000
2016-12-28216.00224.00216.00221.0010750023712100
2016-12-27212.00217.00211.00215.0013310028447900
2016-12-26212.00213.00210.00211.007700016259600
2016-12-22213.00216.00211.00212.008180017377800
2016-12-21219.00221.00214.00214.0011620025231900
2016-12-20220.00221.00217.00219.0011610025471000
2016-12-19222.00223.00221.00221.00215004768300
2016-12-16223.00225.00221.00223.004960011062300
2016-12-15227.00227.00220.00223.008130018096200
2016-12-14225.00230.00225.00226.008210018629700
2016-12-13223.00228.00221.00225.0015040033903100
2016-12-12223.00223.00220.00222.005800012861200
2016-12-09220.00222.00220.00220.005260011602500
2016-12-08226.00226.00219.00223.009150020361600
2016-12-07216.00224.00216.00223.0013810030424100
2016-12-06217.00217.00215.00217.005700012331500
2016-12-05216.00217.00214.00216.00246005305400
2016-12-02216.00219.00214.00216.007770016783400
2016-12-01216.00219.00215.00216.008870019245500
2016-11-30218.00218.00213.00216.008510018354300
2016-11-29217.00220.00215.00218.00432009375300
2016-11-28218.00218.00215.00217.00352007600700
2016-11-25220.00220.00213.00217.004740010244100
2016-11-24220.00220.00217.00218.00311006803200
2016-11-22223.00223.00217.00217.00424009377800
2016-11-21223.00223.00220.00221.00219004855800
2016-11-18225.00226.00217.00220.006270013884900
2016-11-17224.00225.00220.00225.006510014543800
2016-11-16224.00225.00220.00225.005680012666600
2016-11-15214.00234.00211.00224.00611900137567400
2016-11-14207.00214.00207.00213.00390008241700
2016-11-11213.00214.00207.00208.00320006704000
2016-11-10207.00212.00206.00210.005500011502500
2016-11-09211.00214.00198.00201.0015030030653200
2016-11-08216.00216.00211.00211.00406008697300
2016-11-07212.00220.00207.00213.004690010021200
2016-11-04207.00215.00206.00211.009780020479700
2016-11-02214.00216.00212.00212.005000010673800
2016-11-01218.00220.00215.00216.00361007823000
2016-10-31217.00221.00215.00218.0011690025415800
2016-10-28217.00225.00217.00224.005710012603100
2016-10-27222.00224.00219.00219.00412009098000
2016-10-26226.00226.00219.00221.007050015694800
2016-10-25227.00229.00223.00224.004490010118700
2016-10-24229.00229.00227.00227.00162003694700
2016-10-21228.00230.00227.00227.004490010238100
2016-10-20231.00233.00228.00228.004930011378600
2016-10-19230.00231.00228.00230.004570010492400
2016-10-18231.00234.00229.00231.004360010079700
2016-10-17233.00234.00230.00233.00385008930600
2016-10-14233.00233.00230.00232.00401009264900
2016-10-13234.00235.00230.00232.006120014221700
2016-10-12235.00235.00230.00231.008950020720200
2016-10-11233.00239.00233.00235.006320014856200
2016-10-07233.00235.00231.00233.00361008437100
2016-10-06235.00235.00232.00233.00279006526900
2016-10-05230.00237.00228.00232.0010470024253900
2016-10-04235.00235.00231.00232.00338007862200
2016-10-03230.00236.00228.00233.004800011154100
2016-09-30228.00233.00228.00229.006520015000700
2016-09-29232.00235.00230.00230.00271006291400
2016-09-28226.00235.00226.00232.00401009298000
2016-09-27226.00227.00222.00226.005170011633800
2016-09-26230.00233.00228.00228.00404009329300
2016-09-23222.00229.00222.00229.008320018749200
2016-09-21227.00228.00224.00226.005580012601500
2016-09-20229.00231.00228.00230.00383008780400
2016-09-16231.00235.00221.00232.0019220043747600
2016-09-15237.00240.00231.00235.0012670029866500
2016-09-14242.00243.00239.00239.005420013059200
2016-09-13243.00245.00242.00244.005260012790500
2016-09-12243.00246.00241.00243.0011440027850300
2016-09-09244.00248.00244.00248.0013600033550800
2016-09-08244.00247.00242.00247.009160022364400
2016-09-07246.00247.00242.00245.005080012445500
2016-09-06247.00247.00245.00247.009230022725000
2016-09-05238.00250.00236.00244.0037910092719400
2016-09-02237.00238.00236.00238.004840011459400
2016-09-01241.00244.00237.00239.0011700028017800
2016-08-31243.00245.00241.00242.005650013723200
2016-08-30244.00244.00242.00242.004320010495400
2016-08-29240.00243.00240.00242.007170017337400
2016-08-26241.00245.00239.00240.0012660030562400
2016-08-25242.00243.00239.00241.0010430025123000
2016-08-24238.00244.00238.00242.0011310027179100
2016-08-23238.00240.00234.00239.009320022136300
2016-08-22236.00238.00233.00238.006220014653200
2016-08-19228.00236.00228.00235.009520022276700
2016-08-18238.00238.00227.00230.0021540050085500
2016-08-17234.00241.00232.00238.0013200031152800
2016-08-16231.00240.00231.00233.0016210038251800
2016-08-15222.00235.00222.00232.0017740041013800
2016-08-12217.00227.00217.00222.008930019838900
2016-08-10215.00228.00215.00218.009570021015700
2016-08-09211.00219.00211.00219.00419008977900
2016-08-08218.00218.00209.00215.008710018461600
2016-08-05222.00222.00213.00218.004860010502000
2016-08-04214.00221.00211.00219.0010750023205800
2016-08-03226.00227.00215.00216.0018890041343000
2016-08-02225.00232.00225.00226.009210021003800
2016-08-01223.00229.00221.00229.006170013846300
2016-07-29221.00232.00219.00231.0015570034877000
2016-07-28229.00231.00221.00221.0011000024800100
2016-07-27229.00233.00229.00229.008920020589800
2016-07-26235.00238.00229.00229.0011000025640200
2016-07-25245.00247.00235.00238.0021260051366500
2016-07-22243.00248.00238.00241.0012880031186200
2016-07-21245.00247.00242.00247.0010520025719400
2016-07-20247.00248.00242.00244.0016180039556200
2016-07-19248.00254.00244.00249.0026140064824600
2016-07-15250.00258.00242.00243.0028150069924900
2016-07-14240.00254.00240.00251.0030140074891900
2016-07-13254.00265.00240.00241.001206800303702000
2016-07-12241.00243.00237.00242.0022020052939400
2016-07-11225.00240.00225.00240.0020340047257900
2016-07-08220.00226.00218.00222.0010290022809100
2016-07-07226.00236.00216.00221.0030010067321300
2016-07-06234.00234.00224.00228.0012000027358300
2016-07-05244.00245.00236.00236.0011980028743600
2016-07-04244.00248.00240.00245.0016110039534600
2016-07-01238.00242.00232.00240.0024330057924900
2016-06-30239.00240.00230.00230.0015650036946300
2016-06-29230.00235.00225.00233.0019960046014400
2016-06-28216.00229.00213.00226.0025490056702200
2016-06-27215.00223.00212.00220.0034170074472500
2016-06-24249.00249.00195.00210.00755400165414100
2016-06-23238.00248.00236.00242.0023110055482300
2016-06-22255.00256.00241.00241.0035020086343200
2016-06-21247.00260.00243.00254.00415700104687300
2016-06-20265.00276.00250.00251.001838300484989400
2016-06-17237.00283.00228.00252.001872100479159800
2016-06-16252.00264.00225.00225.00425600101860500
2016-06-15249.00262.00247.00257.0031050079227800
2016-06-14291.00291.00255.00256.00690600186041100
2016-06-13308.00309.00291.00291.00489600146345500
2016-06-10301.00312.00300.00312.00526400161358200
2016-06-09308.00314.00296.00300.001224400374254900
2016-06-08294.00297.00290.00295.0015430045330100
2016-06-07284.00291.00284.00289.0018340052685000
2016-06-06284.00288.00282.00286.0015360043708100
2016-06-03287.00292.00285.00292.0013140037908700
2016-06-02293.00296.00284.00289.0027940081077600
2016-06-01300.00308.00290.00297.00669800200313500
2016-05-31298.00309.00295.00306.00682300207038700
2016-05-30290.00297.00290.00293.0027740081254800
2016-05-27295.00295.00282.00287.0030580087753600
2016-05-26283.00302.00279.00292.00642000187448900
2016-05-25272.00285.00270.00279.00486600135989500
2016-05-24271.00275.00263.00267.0014420038653900
2016-05-23271.00276.00268.00273.0010570028755700
2016-05-20270.00281.00266.00269.0015010040843900
2016-05-19269.00275.00252.00269.00426200112895600
2016-05-18288.00288.00267.00275.0026470073693700
2016-05-17264.00294.00264.00286.00480400134913400
2016-05-16278.00281.00261.00263.0027460074160700
2016-05-13288.00289.00274.00277.00390200109909800
2016-05-12296.00299.00288.00288.0026340077539700
2016-05-11293.00307.00293.00296.00381800113995700
2016-05-10292.00311.00287.00297.001300200386618500
2016-05-09300.00338.00286.00308.003197800991725200
2016-05-06268.00273.00261.00262.0028770076465400
2016-05-02254.00272.00253.00267.00518500135181300
2016-04-28299.00301.00285.00285.0024040070099600
2016-04-27298.00300.00286.00300.0018570054406500
2016-04-26314.00315.00286.00295.00444000134425500
2016-04-25306.00314.00303.00311.00523800161199600
2016-04-22296.00324.00289.00307.002332700717964800
2016-04-21289.00297.00289.00296.0029070085428900
2016-04-20288.00299.00280.00287.00493100142707900
2016-04-19279.00290.00275.00286.00448600126452600
2016-04-18286.00286.00271.00273.0027070075077500
2016-04-15293.00294.00287.00290.0023000066809200
2016-04-14295.00311.00292.00297.00612900183422900
2016-04-13293.00297.00289.00294.0034010099575000
2016-04-12286.00294.00283.00285.00374900108001200
2016-04-11274.00296.00273.00286.0030850087292700
2016-04-08266.00277.00263.00277.00411500110714800
2016-04-07271.00300.00271.00277.00631600175887900
2016-04-06263.00270.00260.00266.0024650065316600
2016-04-05288.00290.00265.00270.00396500108912200
2016-04-04291.00296.00280.00287.00425900122535000
2016-04-01307.00311.00287.00291.00681100202433500
2016-03-31323.00323.00311.00315.0030050095001500
2016-03-30322.00327.00315.00320.00399900128379400
2016-03-29307.00325.00306.00324.00617200195595900
2016-03-28328.00330.00303.00310.00673600212543100
2016-03-25335.00344.00325.00330.00660200221374200
2016-03-24333.00344.00327.00332.00974700325576400
2016-03-23325.00349.00324.00335.002417200816384900
2016-03-22329.00337.00320.00329.001749100577679500
2016-03-18320.00331.00304.00324.001835900586848000
2016-03-17306.00316.00300.00312.00901300277519700
2016-03-16294.00320.00291.00299.001382800425496500
2016-03-15330.00334.00297.00301.001913300605669600
2016-03-14328.00329.00313.00317.001300400417484800
2016-03-11303.00329.00303.00317.0058216001847995900
2016-03-10297.00302.00290.00300.00806300239706100
2016-03-09284.00301.00282.00291.00851900247392300
2016-03-08295.00298.00281.00293.001255600364500000
2016-03-07283.00307.00275.00303.0044815001324855800
2016-03-04268.00305.00266.00274.0071539002035173600
2016-03-03260.00265.00259.00260.0035380092602900
2016-03-02265.00268.00257.00259.00804400210539800
2016-03-01242.00269.00239.00259.002502100646186200
2016-02-29242.00247.00236.00238.0026610064247400
2016-02-26246.00248.00235.00237.0024010057464800
2016-02-25246.00252.00240.00242.0033270081366200
2016-02-24243.00254.00242.00247.00433800107330700
2016-02-23265.00267.00245.00249.001030900262290900
2016-02-22259.00284.00252.00258.003567800959589600
2016-02-19267.00275.00245.00255.0039311001020236100
2016-02-18246.00285.00236.00280.0065508001759658700
2016-02-17227.00248.00227.00231.00585900138146800

   ※ 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