[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 (2015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 
2015-12-30218.00227.00217.00225.008270018470300
2015-12-29214.00219.00209.00219.00370007909500
2015-12-28205.00215.00205.00215.008430017749100
2015-12-25209.00209.00201.00205.0013200026983500
2015-12-24212.00215.00202.00206.0016830035145800
2015-12-22219.00221.00215.00215.0013010028234500
2015-12-21224.00225.00220.00222.006400014214600
2015-12-18229.00235.00226.00227.0014410033135200
2015-12-17232.00237.00228.00231.0024290056309600
2015-12-16215.00242.00214.00228.001041000242090800
2015-12-15215.00220.00214.00215.009110019703900
2015-12-14219.00220.00216.00218.007660016682800
2015-12-11218.00230.00218.00221.0011510025629900
2015-12-10224.00224.00218.00218.008950019737100
2015-12-09228.00228.00222.00226.006150013831700
2015-12-08234.00234.00227.00228.00394009026900
2015-12-07232.00234.00231.00234.004340010084900
2015-12-04232.00234.00231.00231.007900018363800
2015-12-03235.00237.00234.00235.007390017367700
2015-12-02258.00261.00233.00236.00761300186850100
2015-12-01232.00236.00229.00236.005980013879400
2015-11-30226.00232.00224.00231.006490014914000
2015-11-27236.00238.00226.00226.0013290030764100
2015-11-26231.00237.00229.00234.0017850041696900
2015-11-25229.00233.00226.00229.0013550031048900
2015-11-24229.00231.00224.00228.0012490028360700
2015-11-20227.00228.00224.00226.006670015091400
2015-11-19214.00227.00214.00224.0015760034554400
2015-11-18218.00221.00215.00215.0010970023920400
2015-11-17221.00236.00219.00219.00468000106302900
2015-11-16210.00225.00210.00220.0019510042753400
2015-11-13220.00223.00215.00215.009050019670800
2015-11-12222.00225.00217.00225.0012600027869500
2015-11-11218.00225.00212.00224.0022810050263700
2015-11-10210.00216.00206.00214.0010080021410600
2015-11-09208.00211.00208.00208.00315006577500
2015-11-06202.00207.00202.00207.006370012982900
2015-11-05205.00210.00201.00206.0015680032172300
2015-11-04209.00213.00206.00209.0015250031826600
2015-11-02214.00217.00211.00212.0035440075715100
2015-10-30202.00228.00201.00220.0052964001154204400
2015-10-29201.00201.00197.00199.00307006105700
2015-10-28199.00204.00198.00201.007010014135200
2015-10-27203.00203.00198.00200.00405008094600
2015-10-26201.00203.00200.00201.005030010111000
2015-10-23201.00202.00198.00199.00242004836300
2015-10-22199.00201.00197.00200.00157003124400
2015-10-21197.00200.00196.00198.006690013237000
2015-10-20197.00199.00195.00195.007110013931000
2015-10-19202.00202.00197.00197.00463009192400
2015-10-16208.00215.00199.00202.00555000114493800
2015-10-15193.00197.00193.00197.00361007039500
2015-10-14199.00200.00195.00195.006790013361100
2015-10-13203.00210.00198.00201.0022940046510000
2015-10-09198.00207.00194.00195.00712000142900500
2015-10-08190.00195.00190.00191.00451008657100
2015-10-07193.00196.00192.00195.00351006806800
2015-10-06189.00193.00186.00191.00505009571100
2015-10-05188.00189.00185.00186.00458008565100
2015-10-02184.00186.00183.00185.00197003640900
2015-10-01185.00185.00179.00183.008440015433300
2015-09-30183.00188.00183.00186.00150002789700
2015-09-29190.00190.00183.00183.006890012795900
2015-09-28190.00196.00189.00191.005520010570300
2015-09-25190.00192.00187.00190.006110011525500
2015-09-24193.00194.00189.00189.0012080023143900
2015-09-18205.00221.00195.00197.001318500274558500
2015-09-17193.00196.00191.00193.005860011318200
2015-09-16195.00200.00192.00193.00470009213600
2015-09-15198.00200.00192.00195.005900011556800
2015-09-14201.00201.00196.00196.005650011216800
2015-09-11203.00205.00198.00199.0015990032155600
2015-09-10205.00205.00198.00203.008760017634700
2015-09-09205.00205.00197.00204.009340018787900
2015-09-08205.00205.00193.00195.0013440026700800
2015-09-07203.00224.00195.00203.00835800172216000
2015-09-04198.00246.00198.00208.0070373001576760500
2015-09-03195.00201.00194.00196.00506009992700
2015-09-02186.00197.00186.00194.006240012005900
2015-09-01203.00204.00190.00194.006230012348100
2015-08-31202.00207.00202.00205.00458009341700
2015-08-28209.00209.00203.00203.008670017842200
2015-08-27193.00201.00193.00200.009410018479300
2015-08-26179.00195.00178.00195.0017810033289400
2015-08-25173.00195.00170.00178.0022480041102800
2015-08-24212.00217.00191.00193.0025420051869900
2015-08-21228.00228.00224.00224.007990018009700
2015-08-20230.00233.00229.00229.0012990029925100
2015-08-19236.00241.00234.00238.005210012336600
2015-08-18235.00239.00235.00235.007570017877000
2015-08-17244.00244.00235.00235.0012710030351200
2015-08-14240.00272.00240.00245.001136000291827700
2015-08-13232.00235.00230.00232.00237005503500
2015-08-12237.00237.00230.00230.00416009674400
2015-08-11230.00235.00230.00235.009750022548400
2015-08-10240.00243.00225.00234.0016020037531900
2015-08-07243.00246.00240.00243.006040014651300
2015-08-06250.00251.00242.00246.007080017316000
2015-08-05250.00252.00247.00252.00329008215100
2015-08-04252.00254.00246.00246.006450016074500
2015-08-03258.00262.00253.00254.008440021670200
2015-07-31260.00268.00260.00268.005270013957500
2015-07-30265.00269.00258.00259.0010460027445700
2015-07-29269.00270.00265.00265.007350019640000
2015-07-28268.00272.00265.00268.0012890034529000
2015-07-27275.00276.00270.00272.008700023683200
2015-07-24279.00295.00275.00276.00674100191727300
2015-07-23270.00276.00268.00271.0011290030719700
2015-07-22274.00278.00270.00271.009970027237800
2015-07-21283.00287.00275.00278.0013560037988600
2015-07-17292.00297.00282.00286.0026640077062900
2015-07-16281.00290.00279.00287.0014660041776200
2015-07-15279.00285.00278.00280.007850022075100
2015-07-14285.00296.00277.00280.0028850082769900
2015-07-13272.00288.00272.00285.0027750077327700
2015-07-10253.00294.00251.00276.001509700421964300
2015-07-09259.00267.00238.00257.0039180097979400
2015-07-08280.00281.00267.00268.0016040043960500
2015-07-07281.00293.00281.00283.0033260095123100
2015-07-06275.00282.00269.00275.0021810059846800
2015-07-03270.00285.00270.00281.0013070035921800
2015-07-02280.00282.00270.00270.0012280033955100
2015-07-01265.00285.00265.00277.0021240058858000
2015-06-30269.00269.00265.00266.0014770039351900
2015-06-29270.00277.00267.00269.0022210059945800
2015-06-26285.00285.00275.00277.0020150055997000
2015-06-25288.00290.00282.00285.0021060060172800
2015-06-24299.00318.00285.00292.002026800611395500
2015-06-23284.00290.00282.00286.0030730087599900
2015-06-22272.00292.00270.00286.001129600321044400
2015-06-19275.00279.00271.00271.00576600157758100
2015-06-18291.00291.00277.00280.00601100169840000
2015-06-17298.00302.00281.00290.002078200603325200
2015-06-16303.00318.00292.00299.0047096001428911000
2015-06-15293.00329.00285.00309.00228742007030754900
2015-06-12270.00349.00265.00298.00314497009968208000
2015-06-11270.00280.00264.00272.002803000758709400
2015-06-10239.00282.00236.00273.00144282003897029100
2015-06-09255.00273.00234.00235.0039371001010805800
2015-06-08228.00233.00228.00231.004470010272400
2015-06-05230.00230.00227.00228.00221005051200
2015-06-04226.00229.00224.00228.00356008084300
2015-06-03225.00227.00224.00226.00246005544500
2015-06-02224.00229.00221.00223.0011380025382400
2015-06-01228.00233.00225.00226.007290016570800
2015-05-29228.00231.00227.00229.006380014586000
2015-05-28233.00238.00228.00233.00666100154083800
2015-05-27223.00298.00222.00242.003730800976799000
2015-05-26219.00223.00215.00222.009890021716600
2015-05-25219.00222.00218.00221.005160011339400
2015-05-22218.00221.00218.00221.00258005681700
2015-05-21222.00223.00216.00218.005310011587100
2015-05-20223.00225.00220.00220.004680010385100
2015-05-19219.00222.00217.00219.006810014935000
2015-05-18227.00227.00216.00217.0020100044066100
2015-05-15236.00243.00228.00228.0029720069420300
2015-05-14256.00263.00256.00260.004450011552200
2015-05-13251.00259.00251.00257.005630014344100
2015-05-12253.00253.00249.00252.00264006617900
2015-05-11257.00257.00251.00254.00308007809300
2015-05-08247.00263.00245.00253.0022720057609800
2015-05-07241.00251.00239.00240.0010240024866500
2015-05-01253.00256.00243.00248.0012350030731600
2015-04-30266.00266.00258.00258.0013480035219500
2015-04-28269.00269.00265.00266.00283007557100
2015-04-27267.00270.00267.00267.004180011228000
2015-04-24268.00270.00267.00268.00363009747800
2015-04-23270.00270.00267.00269.00244006543900
2015-04-22267.00270.00267.00270.005340014330400
2015-04-21268.00276.00267.00268.0022670061570800
2015-04-20267.00277.00267.00269.006060016411300
2015-04-17269.00273.00266.00270.007040018915400
2015-04-16270.00273.00268.00269.008630023288700
2015-04-15277.00284.00274.00274.0018020050114500
2015-04-14267.00273.00267.00271.005890015861600
2015-04-13270.00271.00267.00269.00337009052100
2015-04-10271.00273.00269.00273.00279007541400
2015-04-09275.00277.00272.00273.00261007146400
2015-04-08277.00277.00272.00275.00317008706300
2015-04-07266.00276.00266.00275.005630015316700
2015-04-06270.00272.00266.00267.005380014467100
2015-04-03279.00279.00272.00272.00362009940500
2015-04-02275.00279.00272.00279.004350011974300
2015-04-01277.00280.00273.00278.006910019131700
2015-03-31269.00285.00269.00277.0034410095569900
2015-03-30266.00268.00263.00263.009080024043800
2015-03-27264.00276.00264.00272.007510020118600
2015-03-26272.00274.00268.00269.0011090029978300
2015-03-25280.00281.00274.00274.009410026057700
2015-03-24279.00283.00279.00282.00256007196300
2015-03-23280.00282.00278.00282.004040011318700
2015-03-20285.00285.00278.00281.007730021693200
2015-03-19286.00287.00281.00286.008820025005900
2015-03-18280.00293.00280.00289.0010270029367300
2015-03-17275.00285.00274.00280.0017210047925000
2015-03-16288.00290.00276.00282.0033480095114200
2015-03-13302.00305.00288.00295.0029840087981200
2015-03-12301.00307.00300.00301.009390028436000
2015-03-11300.00302.00296.00300.0012690037957100
2015-03-10303.00307.00300.00304.0018090054874200
2015-03-09306.00309.00303.00304.0017690053965900
2015-03-06311.00314.00305.00305.00376900116565500
2015-03-05311.00317.00309.00310.0031960099541300
2015-03-04318.00324.00309.00314.001117500352616500
2015-03-03322.00363.00317.00325.0071329002411144600
2015-03-02307.00325.00307.00318.00672200212323600
2015-02-27309.00323.00307.00309.0029840093448200
2015-02-26318.00319.00309.00310.0021880068656000
2015-02-25307.00319.00306.00318.0019410060338300
2015-02-24303.00314.00303.00311.0026220080931800
2015-02-23316.00317.00305.00305.00547000170024000
2015-02-20336.00336.00316.00320.00942800306831700
2015-02-19314.00323.00305.00323.00704400221066000
2015-02-18310.00319.00297.00318.001531200471742400
2015-02-17314.00339.00303.00308.0069103002213934500
2015-02-16285.00297.00282.00290.00375000108754800
2015-02-13280.00282.00274.00282.0024730068889600
2015-02-12296.00296.00280.00283.00983200284115900
2015-02-10269.00274.00266.00272.0015580042048800
2015-02-09272.00283.00271.00274.0027660076747700
2015-02-06267.00284.00263.00280.00376200102781700
2015-02-05271.00273.00264.00264.00457600122607800
2015-02-04299.00303.00272.00274.003142600902790200
2015-02-03279.00284.00263.00263.00736300200901800
2015-02-02307.00314.00282.00286.001334300394925600
2015-01-30305.00308.00276.00291.00906300262832400
2015-01-29310.00313.00300.00304.00536900163822300
2015-01-28310.00319.00297.00316.001311300404616400
2015-01-27317.00321.00300.00306.001490400457252800
2015-01-26340.00360.00312.00318.0057461001933026600
2015-01-23300.00325.00300.00325.002913600909630300
2015-01-22331.00368.00300.00313.00199486006811305300
2015-01-21300.00324.00285.00315.0058898001797458300
2015-01-20320.00362.00284.00294.00235381007718646800
2015-01-19264.00336.00263.00336.003217960010284107100
2015-01-16257.00274.00251.00256.002859400746248900
2015-01-15292.00297.00255.00263.00102170002812983000
2015-01-14265.00305.00258.00305.00211657006066548300
2015-01-13218.00227.00216.00225.009740021490500
2015-01-09224.00226.00220.00220.009530021148400
2015-01-08229.00230.00221.00223.0012350027776300
2015-01-07226.00231.00226.00227.009730022146700
2015-01-06234.00234.00228.00229.0015380035509900
2015-01-05237.00242.00233.00239.0011630027625500

   ※ 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