[6629 JQスタンダード] テクノホライゾン・ホールディングス 30分足 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 
2017-08-2115:00247.00247.00247.00247.0010024700
2017-08-2114:30247.00248.00247.00248.001000247700
2017-08-2114:00247.00247.00247.00247.001300321100
2017-08-2113:30247.00247.00247.00247.0010024700
2017-08-2113:00248.00248.00247.00247.001100271900
2017-08-2112:30247.00248.00246.00248.003500866700
2017-08-2112:0000
2017-08-2111:3000
2017-08-2111:00249.00249.00247.00247.0068001686800
2017-08-2110:30250.00250.00250.00250.002400600000
2017-08-2110:00250.00251.00250.00250.0048001202500
2017-08-2109:30250.00251.00250.00250.00500125300
2017-08-2109:00247.00250.00247.00250.0056001384600
2017-08-1815:00248.00248.00248.00248.0040099200
2017-08-1814:30249.00250.00249.00250.0054001345600
2017-08-1814:00248.00248.00248.00248.002200545600
2017-08-1813:30248.00248.00248.00248.003700917600
2017-08-1813:00249.00249.00249.00249.003000747000
2017-08-1812:30250.00250.00249.00249.00600149600
2017-08-1812:0000
2017-08-1811:3000
2017-08-1811:00249.00249.00249.00249.0020049800
2017-08-1810:30249.00249.00249.00249.001600398400
2017-08-1810:00249.00250.00249.00249.00900224200
2017-08-1809:30248.00250.00248.00248.0056001394400
2017-08-1809:00247.00249.00247.00248.00177004377600
2017-08-1715:00252.00252.00252.00252.00400100800
2017-08-1714:30251.00253.00251.00253.0041001031300
2017-08-1714:00251.00252.00251.00252.003700929600
2017-08-1713:30250.00250.00250.00250.002400600000
2017-08-1713:00250.00250.00250.00250.00700175000
2017-08-1712:30249.00250.00249.00250.0059001474100
2017-08-1712:0000
2017-08-1711:3000
2017-08-1711:00249.00250.00249.00249.001700424100
2017-08-1710:30249.00251.00249.00250.0065001624900
2017-08-1710:00248.00249.00248.00249.002000496500
2017-08-1709:30246.00249.00246.00248.00159003947200
2017-08-1709:00247.00248.00245.00247.00106002617500
2017-08-1615:00249.00249.00249.00249.0010024900
2017-08-1614:30247.00250.00247.00250.0065001614900
2017-08-1614:00248.00248.00248.00248.0030074400
2017-08-1613:30246.00250.00246.00248.00129003197700
2017-08-1613:00246.00246.00246.00246.0040098400
2017-08-1612:30245.00246.00245.00246.0040098300
2017-08-1612:0000
2017-08-1611:3000
2017-08-1611:00244.00247.00244.00246.0081001988500
2017-08-1610:3000
2017-08-1610:00243.00243.00243.00243.001000243000
2017-08-1609:30242.00243.00241.00243.00108002620400
2017-08-1609:00240.00243.00240.00243.00172004145800
2017-08-1515:00242.00242.00242.00242.00500121000
2017-08-1514:30242.00242.00242.00242.001800435600
2017-08-1514:00243.00243.00241.00241.0068001646000
2017-08-1513:30243.00243.00243.00243.001000243000
2017-08-1513:00242.00242.00242.00242.002300556600
2017-08-1512:3000
2017-08-1512:0000
2017-08-1511:3000
2017-08-1511:00241.00242.00241.00242.0047001134300
2017-08-1510:30241.00242.00241.00242.003100747200
2017-08-1510:00243.00243.00242.00242.004000971200
2017-08-1509:30242.00244.00242.00243.00115002795300
2017-08-1509:00238.00242.00238.00241.00272006503800
2017-08-1415:00238.00238.00238.00238.001300309400
2017-08-1414:30239.00239.00238.00238.00220005252600
2017-08-1414:00238.00239.00238.00238.0042001003200
2017-08-1413:30238.00238.00237.00237.003700879800
2017-08-1413:00237.00240.00237.00238.0044001048900
2017-08-1412:30237.00237.00236.00237.0058001374000
2017-08-1412:0000
2017-08-1411:3000
2017-08-1411:00237.00238.00237.00237.002400569800
2017-08-1410:30238.00239.00237.00237.0055001307200
2017-08-1410:00236.00238.00236.00238.002200521900
2017-08-1409:30239.00239.00234.00236.00237005602700
2017-08-1409:00240.00241.00238.00240.00227005435600
2017-08-1015:00243.00243.00243.00243.0049001190700
2017-08-1014:30244.00245.00243.00245.00102002490700
2017-08-1014:00243.00244.00243.00244.002300559700
2017-08-1013:30245.00245.00243.00244.003300805200
2017-08-1013:00246.00246.00243.00244.00164004006100
2017-08-1012:30246.00247.00245.00247.00110002706800
2017-08-1012:0000
2017-08-1011:3000
2017-08-1011:00248.00248.00246.00246.0089002196200
2017-08-1010:30248.00249.00247.00247.00124003074800
2017-08-1010:00249.00249.00249.00249.001400348600
2017-08-1009:30250.00250.00249.00249.00152003788900
2017-08-1009:00250.00251.00250.00251.00121003027400
2017-08-0915:00252.00252.00252.00252.001600403200
2017-08-0914:30249.00251.00249.00251.00135003379500
2017-08-0914:00250.00250.00249.00249.0041001024300
2017-08-0913:30250.00250.00250.00250.00400100000
2017-08-0913:00250.00250.00250.00250.002000500000
2017-08-0912:30248.00249.00248.00249.001200297800
2017-08-0912:0000
2017-08-0911:30248.00248.00248.00248.002000496000
2017-08-0911:00249.00250.00248.00249.003000746800
2017-08-0910:30249.00249.00249.00249.003400846600
2017-08-0910:00249.00250.00248.00250.0057001418000
2017-08-0909:30252.00252.00248.00248.00365009119900
2017-08-0909:00255.00255.00252.00252.00103002612800
2017-08-0815:00257.00257.00257.00257.00500128500
2017-08-0814:30256.00257.00255.00257.001700435500
2017-08-0814:0000
2017-08-0813:30256.00256.00256.00256.001300332800
2017-08-0813:00255.00256.00255.00256.00900229600
2017-08-0812:30256.00256.00255.00255.002300588400
2017-08-0812:0000
2017-08-0811:3000
2017-08-0811:00256.00256.00256.00256.00400102400
2017-08-0810:30256.00256.00256.00256.00600153600
2017-08-0810:00255.00256.00255.00256.001200306900
2017-08-0809:30254.00256.00253.00255.0040001017000
2017-08-0809:00258.00258.00254.00255.00254006476900
2017-08-0715:00255.00255.00255.00255.00600153000
2017-08-0714:30256.00257.00255.00255.0084002153300
2017-08-0714:00255.00256.00255.00256.0067001711600
2017-08-0713:30255.00255.00255.00255.002100535500
2017-08-0713:00255.00256.00255.00255.002800714300
2017-08-0712:30255.00255.00255.00255.0044001122000
2017-08-0712:0000
2017-08-0711:3000
2017-08-0711:00256.00257.00255.00255.0097002476400
2017-08-0710:30256.00256.00256.00256.0044001126400
2017-08-0710:00256.00256.00254.00255.00132003368700
2017-08-0709:30256.00257.00255.00256.0088002253100
2017-08-0709:00257.00257.00254.00256.00222005682100
2017-08-0415:00258.00258.00258.00258.001500387000
2017-08-0414:30256.00257.00255.00257.0087002229300
2017-08-0414:00255.00256.00255.00255.001100280900
2017-08-0413:30256.00256.00256.00256.001400358400
2017-08-0413:0000
2017-08-0412:30256.00256.00256.00256.002700691200
2017-08-0412:0000
2017-08-0411:3000
2017-08-0411:00254.00255.00254.00255.00800203900
2017-08-0410:30255.00255.00253.00254.0089002260400
2017-08-0410:00254.00255.00254.00255.002200559900
2017-08-0409:30255.00255.00254.00254.003500889800
2017-08-0409:00253.00255.00251.00255.00213005372400
2017-08-0315:00256.00256.00256.00256.0010025600
2017-08-0314:30255.00256.00255.00256.002500639100
2017-08-0314:00255.00256.00253.00256.00116002947300
2017-08-0313:30255.00256.00255.00255.0092002347200
2017-08-0313:00256.00256.00255.00255.001400357300
2017-08-0312:30255.00256.00255.00256.0090002297400
2017-08-0312:0000
2017-08-0311:30255.00255.00255.00255.0010025500
2017-08-0311:00254.00256.00254.00256.00107002725200
2017-08-0310:30254.00254.00254.00254.003000762000
2017-08-0310:00256.00256.00254.00254.0058001478800
2017-08-0309:30257.00257.00256.00256.00102002615600
2017-08-0309:00260.00260.00257.00258.00117003024800
2017-08-0215:00260.00260.00260.00260.003800988000
2017-08-0214:30257.00260.00257.00260.00115002976400
2017-08-0214:00258.00259.00258.00258.0039001006300
2017-08-0213:30258.00259.00258.00259.00800206600
2017-08-0213:00259.00260.00257.00258.00120003102100
2017-08-0212:30260.00261.00258.00259.00132003423800
2017-08-0212:0000
2017-08-0211:30258.00258.00258.00258.0010025800
2017-08-0211:00259.00259.00256.00258.00105002703700
2017-08-0210:30257.00262.00256.00259.0087002241700
2017-08-0210:00259.00262.00257.00257.00237006164000
2017-08-0209:30256.00260.00256.00259.0084002174400
2017-08-0209:00253.00258.00253.00256.00303007708200
2017-08-0115:00252.00252.00252.00252.002100529200
2017-08-0114:30256.00256.00251.00252.00250006315400
2017-08-0114:00254.00255.00254.00255.0041001043000
2017-08-0113:30255.00256.00252.00253.00177004486100
2017-08-0113:00256.00257.00254.00255.00140003573500
2017-08-0112:30260.00260.00253.00256.004380011230500
2017-08-0112:0000
2017-08-0111:30260.00260.00260.00260.0010026000
2017-08-0111:00262.00262.00260.00261.00196005113400
2017-08-0110:30261.00263.00261.00262.0058001519000
2017-08-0110:00260.00262.00260.00261.0069001806200
2017-08-0109:30262.00264.00260.00260.00362009458600
2017-08-0109:00268.00268.00257.00261.005350013996500
2017-07-3115:00268.00268.00268.00268.003500938000
2017-07-3114:30260.00267.00260.00267.003890010273800
2017-07-3114:00260.00260.00259.00259.0067001739600
2017-07-3113:30259.00260.00259.00260.002000519100
2017-07-3113:00260.00260.00258.00259.0088002275400
2017-07-3112:30258.00264.00258.00260.00194005039500
2017-07-3112:0000
2017-07-3111:30258.00258.00258.00258.0010025800
2017-07-3111:00259.00259.00258.00258.0051001317500
2017-07-3110:30259.00262.00258.00259.00130003370900
2017-07-3110:00257.00260.00254.00259.004960012707100
2017-07-3109:30260.00261.00256.00257.006000015489900
2017-07-3109:00262.00264.00260.00260.0014830038765600
2017-07-2815:00270.00270.00270.00270.003200864000
2017-07-2814:30267.00269.00266.00268.00320008551900
2017-07-2814:00269.00269.00265.00266.004240011259200
2017-07-2813:30267.00269.00266.00268.0054001441100
2017-07-2813:00266.00267.00266.00267.0097002584600
2017-07-2812:30268.00269.00265.00266.00174004644600
2017-07-2812:0000
2017-07-2811:30268.00268.00268.00268.0010026800
2017-07-2811:00269.00269.00266.00267.004620012315800
2017-07-2810:30268.00269.00267.00269.00500134000
2017-07-2810:00268.00269.00266.00268.00343009181800
2017-07-2809:30270.00272.00268.00268.00206005555800
2017-07-2809:00272.00274.00269.00270.007210019511200
2017-07-2715:00272.00272.00272.00272.001100299200
2017-07-2714:30272.00272.00271.00272.0087002366300
2017-07-2714:00273.00273.00272.00272.0080002183800
2017-07-2713:30272.00273.00271.00272.0052001413900
2017-07-2713:00272.00272.00271.00271.00107002903900
2017-07-2712:30272.00272.00271.00271.0094002554900
2017-07-2712:0000
2017-07-2711:30272.00272.00272.00272.0010027200
2017-07-2711:00273.00273.00272.00272.0049001334800
2017-07-2710:30271.00274.00271.00272.00226006165900
2017-07-2710:00270.00272.00269.00271.00114003092800
2017-07-2709:30269.00270.00269.00270.0042001133700
2017-07-2709:00271.00272.00267.00269.00300008095200
2017-07-2615:00270.00270.00270.00270.00600162000
2017-07-2614:30268.00270.00267.00270.00158004241000
2017-07-2614:00268.00268.00268.00268.003100830800
2017-07-2613:30269.00269.00268.00268.0041001099800
2017-07-2613:00268.00269.00268.00269.003700994400
2017-07-2612:30269.00269.00267.00268.002300617400
2017-07-2612:0000
2017-07-2611:3000
2017-07-2611:00269.00269.00266.00267.00141003776500
2017-07-2610:30270.00270.00265.00269.005810015504100
2017-07-2610:00270.00271.00268.00269.00193005199900
2017-07-2609:30271.00272.00270.00270.00125003384200
2017-07-2609:00273.00275.00270.00270.005830015890100
2017-07-2515:00269.00269.00269.00269.003700995300
2017-07-2514:30267.00269.00266.00269.00249006651800
2017-07-2514:00267.00268.00267.00267.00165004415700
2017-07-2513:30269.00269.00266.00267.00258006904500
2017-07-2513:00269.00270.00268.00269.00133003571500
2017-07-2512:30273.00273.00269.00269.004320011759900
2017-07-2512:0000
2017-07-2511:30268.00268.00268.00268.001600428800
2017-07-2511:00270.00270.00268.00268.00153004125700
2017-07-2510:30269.00270.00269.00270.00160004309600
2017-07-2510:00270.00270.00268.00269.0098002634800
2017-07-2509:30274.00274.00269.00270.00209005666100
2017-07-2509:00268.00274.00268.00274.009910026722000
2017-07-2415:00269.00269.00269.00269.00159004277100
2017-07-2414:30269.00270.00268.00269.006170016596300
2017-07-2414:00270.00270.00267.00269.00252006752600
2017-07-2413:30267.00271.00266.00269.004460011990700
2017-07-2413:00267.00269.00267.00268.00123003297100
2017-07-2412:30268.00270.00266.00268.00359009616200
2017-07-2412:0000
2017-07-2411:30270.00270.00270.00270.00600162000
2017-07-2411:00273.00273.00262.00269.0018750050081300
2017-07-2410:30271.00274.00270.00273.006060016469900
2017-07-2410:00270.00277.00269.00271.0025280069087400
2017-07-2409:30272.00272.00266.00270.0029250078746100
2017-07-2409:00260.00294.00260.00273.002140800608288800
2017-07-2115:00255.00255.00255.00255.00700178500
2017-07-2114:30256.00256.00255.00255.0076001940900
2017-07-2114:00257.00257.00255.00255.002400615700
2017-07-2113:30257.00257.00256.00257.0050001283500
2017-07-2113:00256.00257.00255.00257.0053001357600
2017-07-2112:30255.00257.00254.00256.0084002149800
2017-07-2112:0000
2017-07-2111:30255.00255.00255.00255.0010025500
2017-07-2111:00255.00255.00255.00255.001400357000
2017-07-2110:30255.00255.00254.00255.0040001018700
2017-07-2110:00256.00256.00255.00255.0043001098100
2017-07-2109:30255.00257.00255.00256.00147003769600
2017-07-2109:00256.00256.00250.00254.004590011614500
2017-07-2015:00256.00256.00256.00256.001400358400
2017-07-2014:30257.00257.00256.00256.0043001102500
2017-07-2014:00256.00257.00256.00257.001900487000
2017-07-2013:30256.00256.00256.00256.001800460800
2017-07-2013:00256.00257.00255.00256.0047001203900
2017-07-2012:30257.00257.00256.00256.0059001513300
2017-07-2012:0000
2017-07-2011:30257.00257.00257.00257.0010025700
2017-07-2011:00257.00258.00257.00258.003200824200
2017-07-2010:30256.00257.00256.00257.0062001591600
2017-07-2010:00256.00257.00255.00257.0058001484100
2017-07-2009:30254.00260.00254.00257.006210015982700
2017-07-2009:00247.00255.00247.00254.004460011277200
2017-07-1915:00248.00248.00248.00248.00500124000
2017-07-1914:30249.00249.00247.00248.0066001636900
2017-07-1914:00250.00252.00248.00248.00107002679600
2017-07-1913:30248.00251.00248.00251.00161004010800
2017-07-1913:00245.00248.00245.00248.00100002466100
2017-07-1912:30245.00245.00245.00245.002900710500
2017-07-1912:0000
2017-07-1911:30244.00244.00244.00244.0030073200
2017-07-1911:00244.00247.00244.00246.0093002284900
2017-07-1910:30243.00244.00243.00244.003500852500
2017-07-1910:00244.00245.00243.00243.0098002386400
2017-07-1909:30243.00244.00242.00244.00119002896800
2017-07-1909:00248.00248.00243.00243.00138003402000
2017-07-1815:00246.00246.00246.00246.00600147600
2017-07-1814:30246.00246.00245.00245.0052001274300
2017-07-1814:00246.00246.00246.00246.002100516600
2017-07-1813:30246.00246.00246.00246.001700418200
2017-07-1813:00245.00247.00245.00247.0073001793500
2017-07-1812:30246.00246.00242.00244.00346008439300
2017-07-1812:0000
2017-07-1811:30246.00246.00246.00246.0020049200
2017-07-1811:00246.00246.00246.00246.0042001033200
2017-07-1810:30247.00247.00246.00246.00115002833900
2017-07-1810:00248.00249.00247.00247.004000991200
2017-07-1809:30248.00249.00248.00248.0074001839400
2017-07-1809:00248.00248.00247.00248.00223005522800
2017-07-1415:00249.00249.00249.00249.0010024900
2017-07-1414:30249.00250.00248.00249.0061001516900
2017-07-1414:00248.00249.00247.00249.00100002480100
2017-07-1413:30250.00250.00246.00248.004650011531400
2017-07-1413:00251.00251.00250.00250.0058001455700
2017-07-1412:30250.00252.00250.00252.00120003013100
2017-07-1412:0000
2017-07-1411:3000
2017-07-1411:00250.00250.00248.00249.00138003442200
2017-07-1410:30251.00251.00250.00250.0073001830900
2017-07-1410:00251.00251.00251.00251.00600150600
2017-07-1409:30252.00252.00250.00251.00170004264600
2017-07-1409:00251.00253.00251.00252.0084002117000

   ※ 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