[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 
2017-02-2115:00251.00251.00251.00251.002200552200
2017-02-2114:30252.00252.00252.00252.002100529200
2017-02-2114:00252.00252.00252.00252.00900226800
2017-02-2113:30252.00252.00252.00252.003000756000
2017-02-2113:00253.00253.00252.00252.003700932700
2017-02-2112:30252.00253.00252.00253.0070001764900
2017-02-2112:0000
2017-02-2111:3000
2017-02-2111:00253.00253.00251.00252.00141003547500
2017-02-2110:30253.00253.00253.00253.001500379500
2017-02-2110:00254.00254.00252.00252.003000758600
2017-02-2109:30253.00254.00252.00254.0088002229500
2017-02-2109:00252.00254.00252.00254.0069001745400
2017-02-2015:00252.00252.00252.00252.001400352800
2017-02-2014:30253.00254.00252.00252.0065001643100
2017-02-2014:00254.00254.00253.00253.001400354300
2017-02-2013:30254.00254.00252.00253.0064001618400
2017-02-2013:00254.00254.00253.00254.001700431100
2017-02-2012:30254.00254.00254.00254.0052001320800
2017-02-2012:0000
2017-02-2011:3000
2017-02-2011:00253.00254.00253.00254.0053001343600
2017-02-2010:30253.00254.00252.00254.0048001217200
2017-02-2010:00254.00254.00254.00254.002200558800
2017-02-2009:30255.00255.00255.00255.0020051000
2017-02-2009:00254.00255.00253.00254.00237006013000
2017-02-1715:00252.00252.00252.00252.001000252000
2017-02-1714:30253.00253.00252.00252.0078001972100
2017-02-1714:00252.00252.00251.00252.001300327400
2017-02-1713:30253.00253.00252.00252.0085002143000
2017-02-1713:00253.00253.00252.00253.0044001112700
2017-02-1712:30253.00254.00252.00253.002400606100
2017-02-1712:0000
2017-02-1711:3000
2017-02-1711:00253.00253.00253.00253.00400101200
2017-02-1710:30255.00255.00252.00252.0089002257800
2017-02-1710:00256.00256.00254.00255.00120003063000
2017-02-1709:30255.00255.00255.00255.0046001173000
2017-02-1709:00254.00257.00254.00255.00136003470800
2017-02-1615:00256.00256.00256.00256.0044001126400
2017-02-1614:30254.00255.00253.00255.0082002085100
2017-02-1614:00255.00255.00255.00255.0020051000
2017-02-1613:30254.00255.00253.00255.00140003545500
2017-02-1613:00254.00254.00254.00254.0070001778000
2017-02-1612:30254.00255.00254.00255.001000254600
2017-02-1612:0000
2017-02-1611:3000
2017-02-1611:00256.00256.00254.00254.001400357400
2017-02-1610:30256.00256.00255.00255.003100790800
2017-02-1610:00256.00256.00254.00255.00101002574200
2017-02-1609:30257.00257.00256.00256.002400616200
2017-02-1609:00257.00257.00256.00257.00112002871000
2017-02-1515:00259.00259.00259.00259.0047001217300
2017-02-1514:30258.00259.00257.00258.00122003150000
2017-02-1514:00256.00258.00255.00258.00221005653500
2017-02-1513:30256.00256.00256.00256.00700179200
2017-02-1513:00258.00258.00258.00258.001000258000
2017-02-1512:30257.00258.00256.00257.00202005190000
2017-02-1512:0000
2017-02-1511:3000
2017-02-1511:00259.00260.00259.00259.001400363000
2017-02-1510:30258.00259.00257.00258.0073001884300
2017-02-1510:00257.00258.00256.00258.001400359800
2017-02-1509:30259.00259.00256.00258.00195005008200
2017-02-1509:00259.00260.00259.00260.003700958500
2017-02-1415:00259.00259.00259.00259.0049001269100
2017-02-1414:30260.00260.00260.00260.001800468000
2017-02-1414:00259.00260.00257.00260.0095002455300
2017-02-1413:30260.00260.00260.00260.0069001794000
2017-02-1413:00259.00260.00258.00260.00700181200
2017-02-1412:30262.00262.00258.00258.00321008332700
2017-02-1412:0000
2017-02-1411:3000
2017-02-1411:00258.00263.00258.00261.00281007335100
2017-02-1410:30259.00259.00258.00258.002000517600
2017-02-1410:00258.00259.00258.00259.001900490300
2017-02-1409:30258.00259.00258.00258.002900748300
2017-02-1409:00259.00259.00257.00258.00108002790100
2017-02-1315:00258.00258.00258.00258.003700954600
2017-02-1314:30258.00259.00258.00259.0066001703300
2017-02-1314:00258.00258.00258.00258.0020051600
2017-02-1313:30259.00259.00258.00258.00600155200
2017-02-1313:00258.00259.00257.00258.0061001573700
2017-02-1312:30258.00258.00257.00257.002200567000
2017-02-1312:0000
2017-02-1311:3000
2017-02-1311:00258.00258.00257.00257.002900747000
2017-02-1310:30257.00258.00257.00258.0062001598300
2017-02-1310:00257.00257.00256.00256.003800976500
2017-02-1309:30257.00257.00257.00257.00500128500
2017-02-1309:00257.00258.00256.00256.0088002261100
2017-02-1015:00255.00255.00255.00255.00600153000
2017-02-1014:30255.00256.00253.00256.0099002513600
2017-02-1014:00254.00255.00254.00255.00101002568300
2017-02-1013:30254.00256.00254.00255.0066001682400
2017-02-1013:00254.00254.00254.00254.0010025400
2017-02-1012:30254.00254.00254.00254.003300838200
2017-02-1012:0000
2017-02-1011:3000
2017-02-1011:00255.00255.00254.00254.00102002594400
2017-02-1010:30256.00256.00255.00255.0059001509000
2017-02-1010:00257.00257.00256.00256.0070001798500
2017-02-1009:30255.00259.00255.00258.00143003678500
2017-02-1009:00255.00256.00255.00255.0096002451500
2017-02-0915:00254.00254.00254.00254.003100787400
2017-02-0914:30255.00256.00252.00253.00162004106700
2017-02-0914:00254.00258.00254.00255.004080010448900
2017-02-0913:30254.00255.00254.00254.00236006000000
2017-02-0913:00253.00253.00252.00252.002800707300
2017-02-0912:30253.00254.00252.00252.0042001061600
2017-02-0912:0000
2017-02-0911:3000
2017-02-0911:00254.00254.00252.00252.001400354100
2017-02-0910:30253.00254.00251.00254.00261006580400
2017-02-0910:00252.00253.00252.00253.003800958800
2017-02-0909:30252.00253.00251.00251.0047001184700
2017-02-0909:00254.00254.00252.00252.0092002335000
2017-02-0815:00254.00254.00254.00254.00800203200
2017-02-0814:30253.00254.00253.00254.0055001392200
2017-02-0814:00252.00253.00252.00253.0050001263800
2017-02-0813:30253.00253.00251.00252.0064001609500
2017-02-0813:00253.00254.00251.00253.00191004830800
2017-02-0812:30251.00252.00251.00252.001800452800
2017-02-0812:0000
2017-02-0811:3000
2017-02-0811:00251.00252.00251.00251.001700427700
2017-02-0810:30251.00252.00251.00251.002200552300
2017-02-0810:00251.00251.00251.00251.00500125500
2017-02-0809:30254.00254.00251.00252.003900983300
2017-02-0809:00251.00254.00251.00254.00104002616000
2017-02-0715:00253.00253.00253.00253.001100278300
2017-02-0714:30253.00254.00252.00253.00203005132400
2017-02-0714:00252.00252.00251.00252.002800703700
2017-02-0713:30252.00252.00252.00252.003400856800
2017-02-0713:00252.00252.00251.00251.0051001285000
2017-02-0712:30252.00252.00251.00252.0045001130500
2017-02-0712:0000
2017-02-0711:3000
2017-02-0711:00251.00251.00251.00251.0048001204800
2017-02-0710:30250.00250.00250.00250.001100275000
2017-02-0710:00251.00251.00250.00250.001600400800
2017-02-0709:30251.00251.00249.00250.00171004276800
2017-02-0709:00254.00254.00251.00251.00201005062700
2017-02-0615:00254.00254.00254.00254.001100279400
2017-02-0614:30253.00255.00253.00255.0074001879000
2017-02-0614:00254.00254.00253.00253.001300329800
2017-02-0613:30255.00255.00254.00254.00102002592300
2017-02-0613:00254.00255.00254.00255.003000762600
2017-02-0612:30252.00254.00252.00254.003900984300
2017-02-0612:0000
2017-02-0611:3000
2017-02-0611:00253.00254.00251.00254.0047001188200
2017-02-0610:30253.00254.00251.00254.0074001876000
2017-02-0610:00252.00252.00251.00252.0082002065400
2017-02-0609:30254.00255.00252.00252.0043001090900
2017-02-0609:00254.00257.00252.00253.00184004666200
2017-02-0315:00253.00253.00253.00253.0059001492700
2017-02-0314:30254.00254.00253.00253.00152003858900
2017-02-0314:00255.00255.00254.00254.003700942900
2017-02-0313:30254.00254.00253.00254.002900735900
2017-02-0313:00253.00254.00253.00254.001600406200
2017-02-0312:30252.00253.00252.00253.003000758200
2017-02-0312:0000
2017-02-0311:3000
2017-02-0311:00256.00256.00252.00252.00232005881000
2017-02-0310:30256.00256.00255.00255.001700434600
2017-02-0310:00258.00258.00256.00256.00231005928800
2017-02-0309:30257.00261.00256.00258.009210023826000
2017-02-0309:00254.00258.00253.00257.00177004524100
2017-02-0215:00253.00253.00253.00253.0043001087900
2017-02-0214:30254.00254.00253.00253.0091002304200
2017-02-0214:00255.00255.00253.00254.0068001729700
2017-02-0213:30254.00254.00252.00253.00104002634200
2017-02-0213:00258.00258.00253.00254.00265006758000
2017-02-0212:30259.00260.00257.00258.00246006363400
2017-02-0212:0000
2017-02-0211:3000
2017-02-0211:00260.00260.00260.00260.002000520000
2017-02-0210:30260.00260.00260.00260.001200312000
2017-02-0210:00261.00261.00260.00260.00134003485200
2017-02-0209:30261.00261.00260.00260.00101002635500
2017-02-0209:00259.00264.00259.00262.004000010450200
2017-02-0115:00259.00259.00259.00259.0020051800
2017-02-0114:30258.00260.00257.00260.00180004671000
2017-02-0114:00258.00260.00258.00258.00172004452700
2017-02-0113:30254.00261.00254.00259.005530014294700
2017-02-0113:00253.00254.00253.00253.002500632600
2017-02-0112:30254.00255.00252.00253.00157003967800
2017-02-0112:0000
2017-02-0111:3000
2017-02-0111:00255.00255.00254.00254.0064001631800
2017-02-0110:30254.00255.00253.00255.002500634900
2017-02-0110:00253.00255.00252.00255.00142003608000
2017-02-0109:30254.00256.00251.00253.00337008500300
2017-02-0109:00255.00257.00253.00255.006280015972800
2017-01-3115:00258.00258.00258.00258.0044001135200
2017-01-3114:30259.00260.00258.00259.00185004801100
2017-01-3114:00260.00260.00257.00258.00216005578600
2017-01-3113:30259.00260.00258.00260.001800466400
2017-01-3113:00259.00259.00258.00258.003200826800
2017-01-3112:30259.00260.00258.00259.00229005922700
2017-01-3112:0000
2017-01-3111:3000
2017-01-3111:00261.00261.00261.00261.001000261000
2017-01-3110:30260.00262.00260.00261.00151003946400
2017-01-3110:00261.00261.00259.00259.0046001196200
2017-01-3109:30259.00261.00259.00260.00107002782700
2017-01-3109:00259.00259.00257.00259.00214005537300
2017-01-3015:00259.00259.00259.00259.002400621600
2017-01-3014:30261.00261.00260.00261.0045001172500
2017-01-3014:00260.00261.00259.00259.0042001090700
2017-01-3013:30261.00261.00259.00259.00600155900
2017-01-3013:00260.00261.00260.00261.00177004609700
2017-01-3012:30260.00260.00258.00260.003500906900
2017-01-3012:0000
2017-01-3011:3000
2017-01-3011:00260.00261.00258.00260.00154003993000
2017-01-3010:30259.00260.00257.00259.00108002791600
2017-01-3010:00259.00260.00256.00257.00139003571600
2017-01-3009:30260.00260.00257.00259.00184004753700
2017-01-3009:00258.00260.00257.00259.0075001940800
2017-01-2715:00260.00260.00260.00260.002200572000
2017-01-2714:30259.00260.00258.00260.00114002956800
2017-01-2714:00258.00259.00257.00258.00133003423600
2017-01-2713:30261.00261.00257.00257.005130013270900
2017-01-2713:00261.00261.00260.00261.00146003804500
2017-01-2712:30262.00262.00261.00261.00318008317000
2017-01-2712:0000
2017-01-2711:30264.00264.00264.00264.0020052800
2017-01-2711:00263.00263.00262.00263.0088002311000
2017-01-2710:30263.00264.00263.00264.002800736800
2017-01-2710:00264.00265.00263.00263.0060001582500
2017-01-2709:30263.00266.00262.00264.00126003322900
2017-01-2709:00267.00267.00263.00263.006630017605800
2017-01-2615:00266.00266.00266.00266.001700452200
2017-01-2614:30267.00268.00266.00266.00217005795000
2017-01-2614:00268.00268.00266.00266.00194005178200
2017-01-2613:30267.00270.00267.00267.00129003459100
2017-01-2613:00269.00270.00267.00268.00107002876000
2017-01-2612:30269.00270.00267.00269.004460011973500
2017-01-2612:0000
2017-01-2611:30268.00268.00268.00268.00500134000
2017-01-2611:00268.00269.00268.00269.001300348900
2017-01-2610:30268.00269.00268.00268.0064001715300
2017-01-2610:00269.00269.00268.00269.00100002683800
2017-01-2609:30269.00269.00267.00268.00163004368900
2017-01-2609:00271.00272.00269.00269.004900013248200
2017-01-2515:00269.00269.00269.00269.0090002421000
2017-01-2514:30266.00268.00266.00266.00197005257100
2017-01-2514:00267.00267.00267.00267.001200320400
2017-01-2513:30267.00268.00267.00267.0045001204200
2017-01-2513:00268.00268.00266.00267.003000801900
2017-01-2512:30267.00269.00267.00269.0077002057400
2017-01-2512:0000
2017-01-2511:30267.00267.00267.00267.001200320400
2017-01-2511:00269.00269.00267.00267.00114003056800
2017-01-2510:30268.00271.00268.00269.00335009044300
2017-01-2510:00268.00270.00268.00268.00241006489300
2017-01-2509:30267.00269.00267.00268.00127003401000
2017-01-2509:00266.00268.00265.00267.006940018494900
2017-01-2415:00266.00266.00266.00266.0040001064000
2017-01-2414:30266.00268.00265.00266.00373009956900
2017-01-2414:00265.00267.00265.00266.004070010814300
2017-01-2413:30266.00267.00265.00265.00228006058000
2017-01-2413:00266.00266.00265.00266.00225005978200
2017-01-2412:30269.00269.00266.00266.004170011128200
2017-01-2412:0000
2017-01-2411:3000
2017-01-2411:00267.00269.00267.00269.003830010267200
2017-01-2410:30267.00270.00267.00268.005750015460200
2017-01-2410:00271.00280.00266.00267.00548900149783200
2017-01-2409:30270.00274.00268.00271.0029380079663900
2017-01-2409:00262.00270.00261.00270.0012740033936300
2017-01-2315:00261.00261.00261.00261.00137003575700
2017-01-2314:30264.00266.00262.00264.008830023355700
2017-01-2314:00264.00264.00261.00264.005250013795700
2017-01-2313:30258.00263.00258.00263.004870012706700
2017-01-2313:00258.00259.00258.00259.003200828400
2017-01-2312:30258.00259.00258.00258.0095002458000
2017-01-2312:0000
2017-01-2311:3000
2017-01-2311:00259.00259.00257.00258.0049001265000
2017-01-2310:30257.00260.00257.00260.0043001112700
2017-01-2310:00257.00258.00257.00257.0071001827700
2017-01-2309:30255.00257.00255.00256.00140003590500
2017-01-2309:00260.00260.00255.00257.004960012762600
2017-01-2015:00259.00259.00259.00259.0045001165500
2017-01-2014:30256.00260.00255.00258.00383009847800
2017-01-2014:00258.00258.00256.00257.00108002772200
2017-01-2013:30256.00258.00255.00257.0069001767600
2017-01-2013:00256.00256.00254.00256.00186004749400
2017-01-2012:30256.00256.00254.00255.004240010813800
2017-01-2012:0000
2017-01-2011:30256.00256.00256.00256.0010025600
2017-01-2011:00256.00257.00254.00256.00260006637400
2017-01-2010:30259.00259.00256.00257.00343008802600
2017-01-2010:00259.00259.00258.00259.0074001912100
2017-01-2009:30260.00261.00258.00259.00163004231300
2017-01-2009:00260.00264.00256.00260.0010670027712300
2017-01-1915:00262.00262.00262.00262.00129003379800
2017-01-1914:30260.00262.00260.00262.00166004328200
2017-01-1914:00262.00263.00261.00261.00152003975700
2017-01-1913:30261.00262.00261.00262.0076001988200
2017-01-1913:00260.00262.00260.00262.003400886700
2017-01-1912:30261.00262.00260.00260.005530014424200
2017-01-1912:0000
2017-01-1911:3000
2017-01-1911:00263.00264.00261.00262.00165004342000
2017-01-1910:30260.00264.00259.00263.00332008716500
2017-01-1910:00261.00261.00259.00260.004020010432100
2017-01-1909:30260.00261.00260.00261.00145003779900
2017-01-1909:00262.00264.00259.00260.007650019977900
2017-01-1815:00263.00263.00263.00263.0082002156600
2017-01-1814:30262.00263.00260.00261.00349009116500
2017-01-1814:00259.00262.00259.00261.00164004271500
2017-01-1813:30262.00263.00259.00259.00270007043800
2017-01-1813:00261.00262.00260.00261.00217005661700
2017-01-1812:30260.00261.00259.00261.004160010820300
2017-01-1812:0000
2017-01-1811:30261.00261.00261.00261.00500130500
2017-01-1811:00262.00262.00260.00262.00248006477800
2017-01-1810:30264.00266.00262.00262.00364009624300
2017-01-1810:00261.00264.00260.00264.004670012260800
2017-01-1809:30259.00262.00258.00262.006920018031900
2017-01-1809:00261.00264.00259.00259.0015600040771900

   ※ 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