[6629 JQスタンダード] テクノホライゾン・ホールディングス 1時間足 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 
2017-02-2415:00269.00269.00269.00269.0041001102900
2017-02-2414:00269.00270.00268.00268.0063001692100
2017-02-2413:00268.00268.00267.00268.003100828900
2017-02-2412:00270.00270.00269.00269.001000269900
2017-02-2411:00268.00269.00268.00268.001100295600
2017-02-2410:00271.00271.00267.00268.00225006058800
2017-02-2409:00269.00275.00269.00272.004150011230300
2017-02-2315:00269.00269.00269.00269.003500941500
2017-02-2314:00271.00273.00269.00269.00316008564400
2017-02-2313:00270.00271.00270.00271.00216005845500
2017-02-2312:00272.00275.00269.00270.009250025211800
2017-02-2311:00267.00271.00267.00270.005870015846300
2017-02-2310:00263.00271.00263.00267.009150024528000
2017-02-2309:00262.00265.00260.00263.005070013324800
2017-02-2215:00265.00265.00265.00265.0039001033500
2017-02-2214:00260.00265.00260.00265.0011090029100300
2017-02-2213:00256.00263.00255.00259.006990018101800
2017-02-2212:00255.00257.00255.00256.00133003401500
2017-02-2211:00255.00257.00255.00256.0066001685100
2017-02-2210:00257.00257.00256.00256.0059001512000
2017-02-2209:00252.00257.00252.00257.005830014843600
2017-02-2115:00251.00251.00251.00251.002200552200
2017-02-2114:00252.00252.00252.00252.003000756000
2017-02-2113:00253.00253.00252.00252.0067001688700
2017-02-2112:00252.00253.00252.00253.0070001764900
2017-02-2111:00253.00253.00251.00252.00141003547500
2017-02-2110:00254.00254.00252.00253.0045001138100
2017-02-2109:00252.00254.00252.00254.00157003974900
2017-02-2015:00252.00252.00252.00252.001400352800
2017-02-2014:00254.00254.00252.00252.0079001997400
2017-02-2013:00254.00254.00252.00253.0081002049500
2017-02-2012:00254.00254.00254.00254.0052001320800
2017-02-2011:00253.00254.00253.00254.0053001343600
2017-02-2010:00254.00254.00252.00254.0070001776000
2017-02-2009:00254.00255.00253.00255.00239006064000
2017-02-1715:00252.00252.00252.00252.001000252000
2017-02-1714:00252.00253.00251.00252.0091002299500
2017-02-1713:00253.00253.00252.00252.00129003255700
2017-02-1712:00253.00254.00252.00253.002400606100
2017-02-1711:00253.00253.00253.00253.00400101200
2017-02-1710:00256.00256.00252.00252.00209005320800
2017-02-1709:00254.00257.00254.00255.00182004643800
2017-02-1615:00256.00256.00256.00256.0044001126400
2017-02-1614:00255.00255.00253.00255.0084002136100
2017-02-1613:00254.00255.00253.00255.00210005323500
2017-02-1612:00254.00255.00254.00255.001000254600
2017-02-1611:00256.00256.00254.00254.001400357400
2017-02-1610:00256.00256.00254.00255.00132003365000
2017-02-1609:00257.00257.00256.00256.00136003487200
2017-02-1515:00259.00259.00259.00259.0047001217300
2017-02-1514:00256.00259.00255.00258.00343008803500
2017-02-1513:00258.00258.00256.00256.001700437200
2017-02-1512:00257.00258.00256.00257.00202005190000
2017-02-1511:00259.00260.00259.00259.001400363000
2017-02-1510:00257.00259.00256.00258.0087002244100
2017-02-1509:00259.00260.00256.00258.00232005966700
2017-02-1415:00259.00259.00259.00259.0049001269100
2017-02-1414:00259.00260.00257.00260.00113002923300
2017-02-1413:00259.00260.00258.00260.0076001975200
2017-02-1412:00262.00262.00258.00258.00321008332700
2017-02-1411:00258.00263.00258.00261.00281007335100
2017-02-1410:00258.00259.00258.00258.0039001007900
2017-02-1409:00259.00259.00257.00258.00137003538400
2017-02-1315:00258.00258.00258.00258.003700954600
2017-02-1314:00258.00259.00258.00259.0068001754900
2017-02-1313:00258.00259.00257.00258.0067001728900
2017-02-1312:00258.00258.00257.00257.002200567000
2017-02-1311:00258.00258.00257.00257.002900747000
2017-02-1310:00257.00258.00256.00258.00100002574800
2017-02-1309:00257.00258.00256.00257.0093002389600
2017-02-1015:00255.00255.00255.00255.00600153000
2017-02-1014:00254.00256.00253.00256.00200005081900
2017-02-1013:00254.00256.00254.00255.0067001707800
2017-02-1012:00254.00254.00254.00254.003300838200
2017-02-1011:00255.00255.00254.00254.00102002594400
2017-02-1010:00257.00257.00255.00255.00129003307500
2017-02-1009:00255.00259.00255.00258.00239006130000
2017-02-0915:00254.00254.00254.00254.003100787400
2017-02-0914:00254.00258.00252.00253.005700014555600
2017-02-0913:00253.00255.00252.00254.00264006707300
2017-02-0912:00253.00254.00252.00252.0042001061600
2017-02-0911:00254.00254.00252.00252.001400354100
2017-02-0910:00252.00254.00251.00254.00299007539200
2017-02-0909:00254.00254.00251.00251.00139003519700
2017-02-0815:00254.00254.00254.00254.00800203200
2017-02-0814:00252.00254.00252.00254.00105002656000
2017-02-0813:00253.00254.00251.00252.00255006440300
2017-02-0812:00251.00252.00251.00252.001800452800
2017-02-0811:00251.00252.00251.00251.001700427700
2017-02-0810:00251.00252.00251.00251.002700677800
2017-02-0809:00251.00254.00251.00252.00143003599300
2017-02-0715:00253.00253.00253.00253.001100278300
2017-02-0714:00252.00254.00251.00253.00231005836100
2017-02-0713:00252.00252.00251.00252.0085002141800
2017-02-0712:00252.00252.00251.00252.0045001130500
2017-02-0711:00251.00251.00251.00251.0048001204800
2017-02-0710:00251.00251.00250.00250.002700675800
2017-02-0709:00254.00254.00249.00250.00372009339500
2017-02-0615:00254.00254.00254.00254.001100279400
2017-02-0614:00254.00255.00253.00255.0087002208800
2017-02-0613:00254.00255.00254.00254.00132003354900
2017-02-0612:00252.00254.00252.00254.003900984300
2017-02-0611:00253.00254.00251.00254.0047001188200
2017-02-0610:00252.00254.00251.00254.00156003941400
2017-02-0609:00254.00257.00252.00252.00227005757100
2017-02-0315:00253.00253.00253.00253.0059001492700
2017-02-0314:00255.00255.00253.00253.00189004801800
2017-02-0313:00253.00254.00253.00254.0045001142100
2017-02-0312:00252.00253.00252.00253.003000758200
2017-02-0311:00256.00256.00252.00252.00232005881000
2017-02-0310:00258.00258.00255.00255.00248006363400
2017-02-0309:00254.00261.00253.00258.0010980028350100
2017-02-0215:00253.00253.00253.00253.0043001087900
2017-02-0214:00255.00255.00253.00253.00159004033900
2017-02-0213:00258.00258.00252.00253.00369009392200
2017-02-0212:00259.00260.00257.00258.00246006363400
2017-02-0211:00260.00260.00260.00260.002000520000
2017-02-0210:00261.00261.00260.00260.00146003797200
2017-02-0209:00259.00264.00259.00260.005010013085700
2017-02-0115:00259.00259.00259.00259.0020051800
2017-02-0114:00258.00260.00257.00260.00352009123700
2017-02-0113:00253.00261.00253.00259.005780014927300
2017-02-0112:00254.00255.00252.00253.00157003967800
2017-02-0111:00255.00255.00254.00254.0064001631800
2017-02-0110:00253.00255.00252.00255.00167004242900
2017-02-0109:00255.00257.00251.00253.009650024473100
2017-01-3115:00258.00258.00258.00258.0044001135200
2017-01-3114:00260.00260.00257.00259.004010010379700
2017-01-3113:00259.00260.00258.00260.0050001293200
2017-01-3112:00259.00260.00258.00259.00229005922700
2017-01-3111:00261.00261.00261.00261.001000261000
2017-01-3110:00261.00262.00259.00261.00197005142600
2017-01-3109:00259.00261.00257.00260.00321008320000
2017-01-3015:00259.00259.00259.00259.002400621600
2017-01-3014:00260.00261.00259.00261.0087002263200
2017-01-3013:00260.00261.00259.00259.00183004765600
2017-01-3012:00260.00260.00258.00260.003500906900
2017-01-3011:00260.00261.00258.00260.00154003993000
2017-01-3010:00259.00260.00256.00259.00247006363200
2017-01-3009:00258.00260.00257.00259.00259006694500
2017-01-2715:00260.00260.00260.00260.002200572000
2017-01-2714:00258.00260.00257.00260.00247006380400
2017-01-2713:00261.00261.00257.00257.006590017075400
2017-01-2712:00262.00262.00261.00261.00318008317000
2017-01-2711:00263.00264.00262.00264.0090002363800
2017-01-2710:00264.00265.00263.00264.0088002319300
2017-01-2709:00267.00267.00262.00264.007890020928700
2017-01-2615:00266.00266.00266.00266.001700452200
2017-01-2614:00268.00268.00266.00266.004110010973200
2017-01-2613:00269.00270.00267.00267.00236006335100
2017-01-2612:00269.00270.00267.00269.004460011973500
2017-01-2611:00268.00269.00268.00268.001800482900
2017-01-2610:00269.00269.00268.00268.00164004399100
2017-01-2609:00271.00272.00267.00268.006530017617100
2017-01-2515:00269.00269.00269.00269.0090002421000
2017-01-2514:00267.00268.00266.00266.00209005577500
2017-01-2513:00268.00268.00266.00267.0075002006100
2017-01-2512:00267.00269.00267.00269.0077002057400
2017-01-2511:00269.00269.00267.00267.00126003377200
2017-01-2510:00268.00271.00268.00269.005760015533600
2017-01-2509:00266.00269.00265.00268.008210021895900
2017-01-2415:00266.00266.00266.00266.0040001064000
2017-01-2414:00265.00268.00265.00266.007800020771200
2017-01-2413:00266.00267.00265.00265.004530012036200
2017-01-2412:00269.00269.00266.00266.004170011128200
2017-01-2411:00267.00269.00267.00269.003830010267200
2017-01-2410:00271.00280.00266.00268.00606400165243400
2017-01-2409:00262.00274.00261.00271.00421200113600200
2017-01-2315:00261.00261.00261.00261.00137003575700
2017-01-2314:00264.00266.00261.00264.0014080037151400
2017-01-2313:00258.00263.00258.00263.005190013535100
2017-01-2312:00258.00259.00258.00258.0095002458000
2017-01-2311:00259.00259.00257.00258.0049001265000
2017-01-2310:00257.00260.00257.00260.00114002940400
2017-01-2309:00260.00260.00255.00256.006360016353100

   ※ 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