[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 (2014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 
2014-12-30231.00237.00224.00236.0017200039559800
2014-12-29236.00240.00224.00232.0030740071401500
2014-12-26220.00233.00219.00233.0029550066820600
2014-12-25223.00233.00222.00225.0024670055933400
2014-12-24219.00230.00218.00226.0022280049770200
2014-12-22220.00223.00215.00218.0013840030147800
2014-12-19225.00226.00216.00219.0033210073122700
2014-12-18227.00230.00221.00227.00732300164806800
2014-12-17226.00271.00223.00229.0074069001809146600
2014-12-16215.00216.00210.00211.0012230025888900
2014-12-15221.00224.00216.00217.009180020053500
2014-12-12219.00225.00216.00218.0017660038862000
2014-12-11227.00240.00215.00218.001091100245157400
2014-12-10208.00211.00203.00208.0010030020695400
2014-12-09208.00215.00208.00212.007080014862800
2014-12-08216.00218.00208.00210.0012620026733600
2014-12-05218.00220.00211.00212.0021160045397800
2014-12-04224.00225.00216.00221.0021270046642400
2014-12-03235.00241.00220.00220.00822000190020700
2014-12-02221.00221.00214.00219.0022780049536600
2014-12-01225.00230.00215.00215.0022390049117900
2014-11-28226.00240.00223.00226.0042140096314400
2014-11-27224.00236.00222.00230.00867200196533600
2014-11-26215.00279.00213.00240.0067690001694144000
2014-11-25192.00210.00192.00208.0049280099691700
2014-11-21192.00193.00188.00190.00502009547000
2014-11-20193.00193.00190.00191.008230015737200
2014-11-19190.00195.00190.00194.00483009267700
2014-11-18185.00192.00185.00192.009540017994800
2014-11-17193.00193.00183.00186.0010530019935400
2014-11-14197.00199.00191.00191.0012400024067600
2014-11-13201.00201.00192.00194.0011610022723600
2014-11-12204.00205.00201.00201.00440008921900
2014-11-11205.00206.00201.00202.006790013810300
2014-11-10197.00205.00196.00205.007040014155600
2014-11-07200.00201.00196.00198.005720011345200
2014-11-06204.00207.00198.00200.0013720027686900
2014-11-05198.00204.00198.00204.008390016870300
2014-11-04198.00202.00197.00202.0025510050745800
2014-10-31207.00207.00190.00198.00534000105976400
2014-10-30220.00223.00215.00220.0011650025492200
2014-10-29214.00226.00210.00226.0017070037348200
2014-10-28207.00213.00207.00212.006940014568000
2014-10-27213.00214.00208.00209.008290017422400
2014-10-24224.00231.00207.00209.00755300167283600
2014-10-23203.00213.00201.00212.0013190027362900
2014-10-22207.00209.00200.00201.0012490025374400
2014-10-21205.00205.00200.00204.00434008800400
2014-10-20204.00207.00201.00205.008390017097200
2014-10-17200.00207.00197.00197.008060016190000
2014-10-16199.00211.00197.00200.0013080026502900
2014-10-15204.00222.00202.00209.0023220049424200
2014-10-14198.00211.00196.00199.0013190026725700
2014-10-10210.00210.00200.00204.0018040036999600
2014-10-09223.00223.00210.00210.0017590037944500
2014-10-08224.00226.00218.00220.0014620032428200
2014-10-07230.00236.00229.00232.0010880025214800
2014-10-06232.00238.00227.00232.0018340042539500
2014-10-03227.00236.00226.00236.0020180046362600
2014-10-02240.00241.00224.00225.00504300117334800
2014-10-01271.00284.00241.00250.001611000432013000
2014-09-30238.00276.00238.00264.002216800577203700
2014-09-29255.00256.00235.00236.00450500110803000
2014-09-26246.00255.00244.00250.0036280090688900
2014-09-25242.00253.00242.00248.0028670070439500
2014-09-24245.00249.00237.00247.0040840099775200
2014-09-22233.00243.00233.00235.0026200061868100
2014-09-19241.00250.00237.00249.0036050087521000
2014-09-18250.00252.00239.00241.00499300122469300
2014-09-17272.00272.00251.00255.00751200194161000
2014-09-16277.00286.00267.00272.00902700249327600
2014-09-12280.00293.00266.00266.001628600450427800
2014-09-11282.00285.00255.00276.0039821001082753400
2014-09-10354.00359.00306.00306.0089398002972380200
2014-09-09350.00386.00320.00386.00153783005593874700
2014-09-08282.00306.00268.00306.00120611003539964900
2014-09-05186.00226.00185.00226.001278600278720900
2014-09-04173.00176.00173.00176.00321005611400
2014-09-03173.00174.00171.00172.00174003003500
2014-09-02172.00175.00171.00173.00125002158800
2014-09-01170.00173.00170.00173.00182003101300
2014-08-29170.00170.00168.00170.00280004723000
2014-08-28170.00174.00168.00170.00434007396500
2014-08-27174.00176.00167.00170.006700011409100
2014-08-26183.00183.00173.00173.00531009466300
2014-08-25174.00181.00174.00179.00390006936600
2014-08-22173.00175.00173.00175.00270004703500
2014-08-21175.00175.00170.00173.00298005136200
2014-08-20172.00173.00171.00173.00105001805000
2014-08-19172.00172.00171.00171.00148002536900
2014-08-18171.00172.00171.00172.003400581500
2014-08-15168.00171.00168.00171.005400913300
2014-08-14170.00170.00166.00168.00297005009800
2014-08-13170.00175.00168.00168.00139002384200
2014-08-12174.00174.00171.00173.00100001732200
2014-08-11168.00171.00168.00171.0078001323100
2014-08-08168.00170.00165.00167.00500008375000
2014-08-07173.00173.00168.00168.00180003059100
2014-08-06172.00172.00169.00172.00414007057100
2014-08-05175.00180.00173.00173.00338005911700
2014-08-04178.00178.00175.00175.00510008985500
2014-08-01186.00192.00177.00179.0053190098763600
2014-07-31179.00184.00179.00181.00336006111400
2014-07-30180.00182.00175.00181.006140011035400
2014-07-29175.00187.00174.00175.0012350021997000
2014-07-28170.00176.00167.00175.0010670018378700
2014-07-25168.00168.00165.00167.005600936000
2014-07-24167.00169.00165.00168.0087001459000
2014-07-23165.00166.00162.00166.0096001581300
2014-07-22160.00164.00160.00162.0089001434000
2014-07-18165.00165.00160.00160.00299004868700
2014-07-17169.00169.00165.00165.00128002145100
2014-07-16168.00168.00166.00166.00190003190300
2014-07-15170.00170.00167.00168.00127002145400
2014-07-14168.00170.00167.00168.00116001953600
2014-07-11163.00167.00163.00167.00465007605000
2014-07-10169.00169.00162.00162.00468007769000
2014-07-09168.00170.00168.00169.006220010470100
2014-07-08170.00178.00167.00173.0011520019845200
2014-07-07167.00169.00165.00169.00492008247800
2014-07-04164.00167.00164.00167.00351005803000
2014-07-03162.00163.00162.00163.0069001121800
2014-07-02162.00164.00161.00162.00235003846100
2014-07-01161.00162.00158.00161.00108001728200
2014-06-30162.00163.00158.00159.00142002280500
2014-06-27164.00165.00155.00157.00336005297900
2014-06-26162.00164.00161.00163.00122001983400
2014-06-25163.00163.00158.00163.00174002800800
2014-06-24160.00162.00159.00162.00230003698300
2014-06-23161.00161.00156.00159.00238003775500
2014-06-20159.00161.00156.00156.00384006053100
2014-06-19159.00161.00157.00161.00285004545300
2014-06-18158.00159.00153.00156.00171002679500
2014-06-17153.00158.00153.00158.007800012061200
2014-06-16154.00156.00153.00153.00141002172000
2014-06-13152.00156.00152.00156.005100787100
2014-06-12156.00157.00153.00157.001800278600
2014-06-11154.00157.00152.00157.00147002239000
2014-06-10158.00158.00146.00151.00184002793100
2014-06-09160.00160.00157.00159.001500239100
2014-06-06161.00161.00157.00160.002800446500
2014-06-05160.00162.00156.00156.00520008284500
2014-06-04156.00160.00156.00159.00157002480500
2014-06-03151.00156.00150.00156.00410006286600
2014-06-02152.00152.00150.00151.002700407900
2014-05-30150.00150.00149.00150.002200329500
2014-05-29150.00150.00148.00150.0074001099600
2014-05-28150.00151.00149.00151.001300194400
2014-05-27151.00153.00147.00151.00208003147900
2014-05-26144.00151.00144.00151.006500962700
2014-05-23146.00147.00142.00145.0079001151500
2014-05-22146.00147.00146.00147.0050073100
2014-05-21145.00146.00141.00146.0091001294100
2014-05-20145.00145.00142.00142.006100876200
2014-05-19144.00148.00143.00146.006500939400
2014-05-16147.00148.00144.00145.005000729400
2014-05-15147.00148.00147.00148.001400205900
2014-05-14141.00146.00141.00146.00138001965600
2014-05-13143.00147.00143.00144.0072001036800
2014-05-12145.00150.00143.00143.00194002816000
2014-05-09149.00150.00146.00146.005400795200
2014-05-08150.00151.00147.00149.004400653700
2014-05-07151.00151.00149.00150.0082001236200
2014-05-02151.00151.00150.00151.0077001156900
2014-05-01150.00152.00149.00150.003300495000
2014-04-30152.00152.00149.00151.005900890200
2014-04-28150.00151.00150.00151.0060090300
2014-04-25149.00152.00149.00151.002800420400
2014-04-24152.00152.00150.00150.001800271000
2014-04-23152.00153.00150.00150.004100619500
2014-04-22151.00152.00150.00150.0069001043200
2014-04-21151.00151.00150.00150.002800422700
2014-04-18150.00151.00150.00150.004300645100
2014-04-17152.00152.00151.00152.004600698200
2014-04-16148.00150.00145.00150.0093001376100
2014-04-15150.00151.00141.00145.00187002718300
2014-04-14146.00153.00146.00150.00118001750300
2014-04-11147.00150.00145.00150.004800703200
2014-04-10153.00155.00150.00151.003300501500
2014-04-09151.00156.00148.00151.00161002441300
2014-04-08151.00152.00145.00151.00133001990100
2014-04-07156.00156.00152.00152.00135002098000
2014-04-04155.00155.00153.00155.00380005864400
2014-04-03154.00155.00153.00153.0068001044700
2014-04-02153.00155.00152.00153.00122001876200
2014-04-01149.00154.00149.00152.00153002307100
2014-03-31150.00151.00147.00149.00361005377900
2014-03-28147.00150.00147.00150.00105001548400
2014-03-27148.00148.00144.00147.0083001205900
2014-03-26148.00149.00144.00148.00314004634100
2014-03-25152.00155.00149.00149.00208003146300
2014-03-24144.00148.00140.00148.00378005446800
2014-03-20151.00151.00145.00145.00520007742800
2014-03-19155.00156.00150.00151.00442006697000
2014-03-18155.00157.00152.00154.00368005696100
2014-03-17157.00157.00152.00155.00222003448000
2014-03-14158.00158.00156.00158.00228003582700
2014-03-13158.00159.00158.00159.00180002845800
2014-03-12161.00161.00158.00158.00338005407300
2014-03-11161.00162.00160.00160.00453007277000
2014-03-10163.00163.00161.00162.00299004863200
2014-03-07162.00163.00161.00162.00219003546400
2014-03-06164.00164.00162.00162.00203003306000
2014-03-05163.00164.00163.00164.00146002382700
2014-03-04162.00163.00162.00163.00119001929000
2014-03-03164.00164.00161.00162.00290004704200
2014-02-28162.00164.00162.00164.0069001121900
2014-02-27163.00164.00161.00162.00225003650800
2014-02-26162.00165.00161.00163.00105001710800
2014-02-25164.00166.00162.00162.00219003581600
2014-02-24163.00169.00162.00165.00562009261700
2014-02-21161.00164.00161.00162.00132002146200
2014-02-20161.00163.00160.00161.00274004420900
2014-02-19159.00161.00159.00160.00192003065200
2014-02-18159.00160.00158.00160.00116001846100
2014-02-17159.00161.00159.00160.00122001949700
2014-02-14160.00161.00159.00160.00147002352000
2014-02-13163.00163.00159.00161.00605009751000
2014-02-12165.00166.00161.00163.0010480017051200
2014-02-10164.00167.00160.00166.0034990057236300
2014-02-07179.00188.00179.00184.00272004961800
2014-02-06173.00176.00173.00176.00116002023400
2014-02-05176.00176.00167.00171.00179003073500
2014-02-04164.00173.00164.00170.00423007050600
2014-02-03183.00184.00178.00181.00273004937800
2014-01-31187.00190.00184.00184.00273005086000
2014-01-30186.00187.00180.00186.00214003936900
2014-01-29185.00188.00185.00187.00104001941700
2014-01-28182.00185.00180.00184.00206003755200
2014-01-27188.00188.00183.00183.00318005890800
2014-01-24191.00192.00190.00190.00327006234500
2014-01-23190.00192.00190.00191.00212004056600
2014-01-22192.00192.00189.00190.00130002477300
2014-01-21192.00192.00190.00191.00203003880100
2014-01-20190.00191.00188.00190.00283005379000
2014-01-17192.00194.00190.00191.00242004640000
2014-01-16194.00195.00187.00192.005740011024400
2014-01-15189.00195.00189.00192.007880015125300
2014-01-14187.00189.00185.00188.00289005383300
2014-01-10192.00192.00184.00188.008170015453800
2014-01-09179.00195.00178.00189.0020260037701100
2014-01-08178.00181.00177.00178.006460011510300
2014-01-07177.00178.00175.00177.00166002934900
2014-01-06181.00181.00176.00177.00527009445000

   ※ 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