[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 (2013年)

[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 
2013-12-30174.00176.00172.00176.00399006950200
2013-12-27170.00175.00168.00173.00575009836400
2013-12-26169.00169.00166.00167.0013960023364500
2013-12-25169.00170.00167.00169.00416007014700
2013-12-24174.00174.00169.00169.0014270024393900
2013-12-20174.00176.00173.00174.00341005936700
2013-12-19175.00176.00173.00175.008250014424900
2013-12-18175.00179.00174.00174.006350011215500
2013-12-17177.00178.00175.00176.00320005631100
2013-12-16180.00180.00177.00179.00302005399000
2013-12-13181.00182.00179.00181.00295005318100
2013-12-12182.00184.00181.00181.00470008557800
2013-12-11186.00187.00183.00184.00369006823600
2013-12-10187.00189.00184.00186.00370006880400
2013-12-09186.00193.00184.00191.008250015562400
2013-12-06179.00187.00178.00183.006680012176000
2013-12-05189.00189.00180.00182.0011840021728400
2013-12-04183.00190.00178.00185.0026350047992800
2013-12-03175.00223.00174.00193.001546100316627600
2013-12-02173.00175.00172.00173.00327005657700
2013-11-29173.00173.00173.00173.0095001643500
2013-11-28172.00174.00171.00173.00255004391800
2013-11-27172.00172.00171.00171.00140002405800
2013-11-26172.00172.00171.00172.00165002833300
2013-11-25172.00173.00171.00171.00382006560100
2013-11-22172.00172.00171.00171.00251004312400
2013-11-21172.00172.00171.00171.0096001647500
2013-11-20172.00173.00171.00171.00261004482900
2013-11-19172.00173.00171.00172.00298005118700
2013-11-18173.00173.00171.00171.00309005318000
2013-11-15172.00173.00172.00173.00128002208900
2013-11-14172.00173.00170.00173.00249004261200
2013-11-13172.00173.00170.00171.00120002063000
2013-11-12172.00172.00170.00172.00250004275400
2013-11-11173.00173.00171.00172.0092001584900
2013-11-08172.00173.00172.00172.003000517300
2013-11-07172.00174.00172.00174.0097001673200
2013-11-06173.00173.00172.00172.00252004357500
2013-11-05176.00176.00173.00173.00150002626600
2013-11-01173.00175.00173.00175.00107001858400
2013-10-31174.00175.00173.00173.00204003556300
2013-10-30175.00175.00173.00174.0086001495800
2013-10-29174.00175.00173.00174.00142002467000
2013-10-28176.00176.00173.00173.00263004574900
2013-10-25175.00176.00174.00174.00187003272700
2013-10-24177.00180.00177.00178.00245004387300
2013-10-23179.00179.00173.00176.00292005147900
2013-10-22181.00181.00179.00179.00144002591000
2013-10-21179.00181.00179.00180.0098001761700
2013-10-18181.00181.00179.00179.0066001189300
2013-10-17181.00181.00180.00180.004800866500
2013-10-16180.00180.00178.00178.0088001573600
2013-10-15180.00181.00180.00180.00105001895100
2013-10-11180.00182.00178.00178.005500986900
2013-10-10180.00182.00180.00180.002400434000
2013-10-09183.00183.00180.00180.0071001282800
2013-10-08181.00185.00180.00183.00141002569400
2013-10-07179.00189.00177.00181.006670012227400
2013-10-04180.00180.00177.00177.00105001880600
2013-10-03180.00181.00180.00180.004000720500
2013-10-02182.00183.00179.00181.00155002801700
2013-10-01181.00184.00181.00183.00187003419200
2013-09-30183.00183.00181.00181.00169003078700
2013-09-27181.00192.00181.00185.005990010950800
2013-09-26173.00178.00173.00176.00254004430900
2013-09-25175.00175.00174.00174.003800662500
2013-09-24174.00174.00173.00174.0081001404600
2013-09-20174.00175.00173.00174.00112001947100
2013-09-19176.00176.00174.00174.0074001292000
2013-09-18177.00177.00174.00174.00193003369900
2013-09-17174.00176.00174.00176.003100541700
2013-09-13176.00178.00173.00175.00108001894000
2013-09-12174.00176.00174.00176.00253004436600
2013-09-11175.00175.00173.00173.00170002950800
2013-09-10175.00175.00174.00175.0096001676900
2013-09-09177.00177.00174.00174.0078001368900
2013-09-06174.00175.00173.00174.00129002249300
2013-09-05177.00177.00174.00174.00178003121300
2013-09-04177.00177.00175.00175.00107001882000
2013-09-03174.00178.00174.00177.0065001151100
2013-09-02174.00176.00173.00174.004600800500
2013-08-30176.00176.00174.00174.003300577200
2013-08-29178.00178.00176.00176.00121002145700
2013-08-28176.00176.00174.00176.0099001731000
2013-08-27177.00178.00176.00177.00110001956900
2013-08-26178.00178.00177.00178.00104001850700
2013-08-23177.00177.00176.00176.0040070600
2013-08-22179.00179.00175.00177.00196003462100
2013-08-21178.00180.00178.00180.002300411500
2013-08-20178.00181.00178.00178.0067001201500
2013-08-19178.00180.00178.00179.002900519100
2013-08-16180.00180.00178.00178.00207003705300
2013-08-15180.00181.00180.00181.0065001172000
2013-08-14179.00181.00179.00179.002800503300
2013-08-13177.00179.00176.00176.00131002319000
2013-08-12178.00179.00175.00177.002500444200
2013-08-09176.00180.00173.00180.004300758100
2013-08-08180.00180.00175.00176.004500792200
2013-08-07180.00181.00176.00179.00109001954900
2013-08-06181.00181.00173.00180.0092001630300
2013-08-05187.00187.00178.00178.00283005264800
2013-08-02176.00178.00175.00178.0076001345300
2013-08-01174.00175.00174.00175.001900331300
2013-07-31172.00177.00172.00174.004400769400
2013-07-30169.00173.00169.00171.00129002193500
2013-07-29179.00180.00168.00169.00514008956900
2013-07-26181.00182.00176.00180.0010290018560100
2013-07-25189.00193.00188.00191.00113002156900
2013-07-24188.00188.00187.00188.003400638600
2013-07-23188.00188.00186.00186.0060001119400
2013-07-22189.00191.00187.00187.0070001314800
2013-07-19191.00191.00188.00190.0070001329100
2013-07-18191.00191.00191.00191.003800725800
2013-07-17190.00190.00189.00190.00129002447300
2013-07-16194.00194.00191.00193.0061001176900

   ※ 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