[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 
2017-03-2315:00241.00241.00241.00241.0030072300
2017-03-2314:00241.00241.00241.00241.001800433800
2017-03-2313:00241.00243.00241.00241.002400579500
2017-03-2312:00241.00241.00241.00241.001600385600
2017-03-2311:00241.00241.00241.00241.0030072300
2017-03-2310:00242.00243.00241.00241.004100992000
2017-03-2309:00240.00242.00240.00242.00170004086300
2017-03-2215:00241.00241.00241.00241.0010024100
2017-03-2214:00243.00243.00241.00241.0083002007900
2017-03-2213:00242.00243.00242.00242.002100508600
2017-03-2212:00242.00242.00242.00242.001000242000
2017-03-2211:00243.00243.00242.00243.00102002468800
2017-03-2210:00244.00244.00243.00243.0042001022700
2017-03-2209:00245.00245.00241.00244.00121002936700
2017-03-2115:00247.00247.00247.00247.0020049400
2017-03-2114:00249.00249.00247.00247.00152003780900
2017-03-2113:00248.00250.00248.00249.00113002816100
2017-03-2112:00248.00248.00248.00248.002300570400
2017-03-2111:00248.00249.00248.00248.001300323300
2017-03-2110:00248.00249.00248.00249.002300571100
2017-03-2109:00243.00248.00243.00247.00137003359300
2017-03-1715:00249.00249.00249.00249.001000249000
2017-03-1714:00247.00249.00247.00249.002100519800
2017-03-1713:00247.00249.00246.00249.002600644800
2017-03-1712:00246.00249.00246.00246.0046001134300
2017-03-1711:00249.00249.00246.00248.00171004227600
2017-03-1710:00250.00250.00249.00249.0054001345400
2017-03-1709:00249.00250.00249.00249.002200547900
2017-03-1615:00250.00250.00250.00250.001900475000
2017-03-1614:00251.00259.00249.00250.0014080035654600
2017-03-1613:00252.00252.00250.00251.0057001427400
2017-03-1612:00249.00255.00249.00252.005070012819600
2017-03-1611:00249.00251.00249.00250.00100002494600
2017-03-1610:00249.00251.00249.00249.00167004173400
2017-03-1609:00243.00249.00243.00249.00226005515600
2017-03-1515:00243.00243.00243.00243.002400583200
2017-03-1514:00246.00248.00244.00246.00186004565300
2017-03-1513:00247.00248.00246.00248.00108002669500
2017-03-1512:00253.00253.00244.00247.00329008145700
2017-03-1511:00250.00252.00250.00252.0055001376400
2017-03-1510:00251.00251.00250.00250.00103002575300
2017-03-1509:00251.00253.00251.00251.00128003215000
2017-03-1415:00251.00251.00251.00251.002400602400
2017-03-1414:00252.00253.00252.00252.00106002671400
2017-03-1413:00255.00255.00251.00252.00119002999900
2017-03-1412:00254.00255.00252.00255.0052001318700
2017-03-1411:00253.00253.00252.00252.001100277300
2017-03-1410:00253.00253.00253.00253.00800202400
2017-03-1409:00252.00254.00252.00253.0072001815800
2017-03-1315:00253.00253.00253.00253.00900227700
2017-03-1314:00257.00257.00253.00255.004410011266400
2017-03-1313:00258.00259.00258.00258.002700696800
2017-03-1312:00258.00258.00258.00258.001600412800
2017-03-1311:00259.00259.00259.00259.00500129500
2017-03-1310:00259.00259.00258.00259.00400103400
2017-03-1309:00260.00260.00257.00259.00230005944100
2017-03-1015:00261.00261.00261.00261.001900495900
2017-03-1014:00260.00261.00259.00259.0045001167600
2017-03-1013:00260.00261.00260.00260.0040001040100
2017-03-1012:00261.00262.00258.00259.00292007590100
2017-03-1011:00262.00262.00261.00262.0045001178600
2017-03-1010:00262.00263.00261.00263.003800995500
2017-03-1009:00265.00265.00261.00262.00185004857600
2017-03-0915:00265.00265.00265.00265.00700185500
2017-03-0914:00263.00265.00263.00264.0064001687500
2017-03-0913:00265.00265.00262.00265.003200844800
2017-03-0912:00263.00266.00263.00265.0064001693600
2017-03-0911:00263.00265.00263.00264.00167004410300
2017-03-0910:00262.00263.00261.00261.0057001491500
2017-03-0909:00261.00263.00260.00263.00210005477100
2017-03-0815:00261.00261.00261.00261.0041001070100
2017-03-0814:00263.00264.00262.00262.00234006142200
2017-03-0813:00263.00264.00263.00263.00125003289800
2017-03-0812:00264.00264.00264.00264.001100290400
2017-03-0811:00263.00264.00262.00263.002900764700
2017-03-0810:00263.00264.00262.00263.0076001999200
2017-03-0809:00266.00270.00263.00263.0012880034408200
2017-03-0715:00261.00261.00261.00261.001500391500
2017-03-0714:00262.00262.00259.00259.00152003958200
2017-03-0713:00261.00262.00260.00262.00113002946600
2017-03-0712:00263.00263.00261.00261.00201005261500
2017-03-0711:00262.00263.00262.00263.002500655800
2017-03-0710:00266.00266.00262.00262.00225005926700
2017-03-0709:00265.00266.00265.00265.002500663600
2017-03-0615:00267.00267.00267.00267.0020053400
2017-03-0614:00266.00266.00265.00266.0045001196700
2017-03-0613:00266.00266.00266.00266.002000532000
2017-03-0612:00267.00267.00266.00266.0067001788800
2017-03-0611:00267.00267.00266.00266.001000266900
2017-03-0610:00265.00267.00265.00267.0097002583000
2017-03-0609:00267.00267.00264.00265.00164004358600
2017-03-0315:00267.00267.00267.00267.00600160200
2017-03-0314:00266.00267.00266.00267.0084002237400
2017-03-0313:00266.00267.00265.00266.0046001222800
2017-03-0312:00266.00266.00266.00266.001300345800
2017-03-0311:00267.00268.00266.00267.0047001251900
2017-03-0310:00268.00268.00265.00267.0047001252700
2017-03-0309:00269.00270.00266.00266.003770010143500
2017-03-0215:00268.00268.00268.00268.001100294800
2017-03-0214:00269.00269.00267.00269.00225006029000
2017-03-0213:00266.00269.00266.00268.00365009780400
2017-03-0212:00261.00268.00261.00267.00246006506700
2017-03-0211:00259.00261.00259.00261.0043001117900
2017-03-0210:00259.00260.00259.00260.003200830100
2017-03-0209:00262.00262.00259.00259.0076001982000
2017-03-0115:00261.00261.00261.00261.00600156600
2017-03-0114:00260.00262.00258.00262.0084002184900
2017-03-0113:00260.00261.00260.00261.0046001196900
2017-03-0112:00258.00259.00257.00259.00198005095200
2017-03-0111:00259.00259.00258.00258.0042001087200
2017-03-0110:00261.00262.00258.00259.00323008408400
2017-03-0109:00263.00264.00261.00262.0097002544100
2017-02-2815:00260.00260.00260.00260.0065001690000
2017-02-2814:00263.00263.00262.00262.0052001364500
2017-02-2813:00264.00264.00262.00263.001900499900
2017-02-2812:00264.00264.00261.00263.00110002883800
2017-02-2811:00264.00264.00264.00264.001800475200
2017-02-2810:00262.00265.00262.00264.0051001344000
2017-02-2809:00261.00263.00261.00262.00103002693600
2017-02-2715:00261.00261.00261.00261.00600156600
2017-02-2714:00263.00264.00260.00262.00144003769500
2017-02-2713:00264.00264.00262.00264.0061001607400
2017-02-2712:00263.00264.00262.00264.002500657300
2017-02-2711:00261.00263.00261.00262.002500654500
2017-02-2710:00263.00264.00260.00262.00261006839000
2017-02-2709:00269.00269.00263.00264.00211005604700
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

   ※ 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