[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 
2017-05-2515:00257.00257.00257.00257.001100282700
2017-05-2514:30252.00257.00251.00256.00301007642900
2017-05-2514:00251.00251.00250.00251.003800952200
2017-05-2513:30250.00251.00250.00251.002700676200
2017-05-2513:00250.00251.00249.00249.00117002928900
2017-05-2512:30250.00250.00246.00249.00134003321600
2017-05-2512:0000
2017-05-2511:30250.00250.00250.00250.0020050000
2017-05-2511:00250.00251.00250.00250.001600400200
2017-05-2510:30249.00251.00247.00250.0067001660700
2017-05-2510:0000
2017-05-2509:30250.00250.00250.00250.001300325000
2017-05-2509:00249.00250.00249.00250.002500623900
2017-05-2415:00248.00248.00248.00248.0020049600
2017-05-2414:30251.00251.00248.00249.00132003293500
2017-05-2414:00249.00251.00249.00250.002100524700
2017-05-2413:30250.00250.00249.00249.0030074800
2017-05-2413:00251.00251.00248.00250.0070001744700
2017-05-2412:30251.00251.00250.00251.0046001152800
2017-05-2412:0000
2017-05-2411:30250.00250.00250.00250.00500125000
2017-05-2411:00252.00252.00250.00250.002500625600
2017-05-2410:30250.00251.00249.00251.003200800600
2017-05-2410:00250.00251.00249.00250.0079001975500
2017-05-2409:30251.00252.00251.00251.002700677800
2017-05-2409:00253.00254.00251.00251.0082002069700
2017-05-2315:00254.00254.00254.00254.0010025400
2017-05-2314:30253.00253.00252.00253.002200556100
2017-05-2314:00253.00253.00251.00253.00100002520000
2017-05-2313:30253.00254.00252.00254.0071001794500
2017-05-2313:00254.00254.00254.00254.003700939800
2017-05-2312:30252.00254.00252.00254.0053001339400
2017-05-2312:0000
2017-05-2311:3000
2017-05-2311:00253.00254.00251.00252.0092002314500
2017-05-2310:30254.00254.00253.00254.0062001574000
2017-05-2310:00253.00255.00253.00253.002000507800
2017-05-2309:30252.00254.00252.00254.002100530800
2017-05-2309:00255.00255.00252.00252.00175004454600
2017-05-2215:00254.00254.00254.00254.00400101600
2017-05-2214:30251.00254.00251.00254.0046001164700
2017-05-2214:00252.00252.00252.00252.00500126000
2017-05-2213:30254.00255.00251.00252.003300837400
2017-05-2213:00253.00255.00251.00255.00126003188400
2017-05-2212:30254.00254.00254.00254.0068001727200
2017-05-2212:0000
2017-05-2211:3000
2017-05-2211:00253.00255.00253.00254.0058001477100
2017-05-2210:30251.00255.00249.00255.00148003736200
2017-05-2210:00250.00253.00249.00253.0060001504600
2017-05-2209:30253.00253.00249.00250.00131003287900
2017-05-2209:00250.00253.00250.00253.00318007988700
2017-05-1915:00246.00246.00246.00246.001300319800
2017-05-1914:30245.00247.00243.00243.00216005291400
2017-05-1914:00245.00245.00244.00245.001000244700
2017-05-1913:30245.00246.00244.00244.002500612400
2017-05-1913:00244.00245.00244.00245.00700171200
2017-05-1912:30245.00245.00243.00245.0074001811800
2017-05-1912:0000
2017-05-1911:3000
2017-05-1911:00244.00244.00244.00244.0010024400
2017-05-1910:30243.00245.00243.00245.002800685600
2017-05-1910:00242.00246.00241.00244.00176004274600
2017-05-1909:30242.00242.00241.00241.001000241400
2017-05-1909:00244.00245.00242.00242.0077001874200
2017-05-1815:00242.00242.00242.00242.003500847000
2017-05-1814:30242.00244.00242.00243.00108002622200
2017-05-1814:00242.00243.00241.00241.003400821400
2017-05-1813:30240.00242.00239.00240.0091002193000
2017-05-1813:00239.00240.00239.00240.002400575900
2017-05-1812:30238.00240.00238.00240.003700883000
2017-05-1812:0000
2017-05-1811:3000
2017-05-1811:00239.00240.00238.00238.0073001741400
2017-05-1810:30239.00241.00239.00240.001300312000
2017-05-1810:00239.00239.00238.00239.003100740600
2017-05-1809:30240.00241.00237.00239.00149003552500
2017-05-1809:00237.00241.00236.00241.00297007048600
2017-05-1715:00245.00245.00245.00245.00600147000
2017-05-1714:30245.00245.00243.00244.0081001975500
2017-05-1714:00244.00245.00243.00245.002500611500
2017-05-1713:30245.00245.00244.00244.001100269000
2017-05-1713:00245.00245.00245.00245.001800441000
2017-05-1712:30247.00249.00241.00246.006590016233100
2017-05-1712:0000
2017-05-1711:3000
2017-05-1711:00242.00244.00236.00240.00249005957700
2017-05-1710:30245.00245.00242.00243.00115002798800
2017-05-1710:00244.00246.00243.00246.0062001511400
2017-05-1709:30245.00247.00243.00244.00154003762900
2017-05-1709:00245.00249.00233.00245.0014400034942100
2017-05-1615:00253.00253.00253.00253.001700430100
2017-05-1614:30252.00255.00252.00255.006170015625200
2017-05-1614:00250.00252.00250.00251.00149003743300
2017-05-1613:30253.00255.00248.00248.00360009087600
2017-05-1613:00252.00253.00250.00253.00226005676900
2017-05-1612:30250.00254.00250.00252.006090015308800
2017-05-1612:0000
2017-05-1611:3000
2017-05-1611:00246.00249.00246.00248.00223005514900
2017-05-1610:30244.00246.00244.00246.00155003805700
2017-05-1610:00245.00246.00244.00244.00265006489100
2017-05-1609:30240.00245.00239.00244.0094002280200
2017-05-1609:00240.00243.00239.00239.00254006112900
2017-05-1515:00238.00238.00238.00238.001300309400
2017-05-1514:30237.00238.00236.00238.00118002801500
2017-05-1514:00237.00238.00237.00238.003700879200
2017-05-1513:30235.00238.00235.00236.003200756400
2017-05-1513:00235.00236.00235.00236.001400330000
2017-05-1512:30233.00235.00233.00235.0087002035400
2017-05-1512:0000
2017-05-1511:3000
2017-05-1511:00232.00232.00232.00232.0010023200
2017-05-1510:30233.00233.00232.00232.0020046500
2017-05-1510:00233.00234.00232.00233.0060001397700
2017-05-1509:30233.00233.00232.00233.00188004363300
2017-05-1509:00233.00236.00232.00236.00162003780300
2017-05-1215:00236.00236.00236.00236.0030070800
2017-05-1214:30236.00236.00235.00235.003500824000
2017-05-1214:00236.00236.00236.00236.00800188800
2017-05-1213:30235.00235.00234.00234.001700398900
2017-05-1213:00236.00236.00236.00236.003000708000
2017-05-1212:30234.00236.00234.00236.00111002607600
2017-05-1212:0000
2017-05-1211:30233.00233.00233.00233.001400326200
2017-05-1211:00235.00235.00233.00234.00148003463600
2017-05-1210:30235.00235.00234.00235.002900681400
2017-05-1210:00235.00236.00235.00236.002800660000
2017-05-1209:30234.00235.00233.00235.0052001219000
2017-05-1209:00238.00238.00234.00234.00198004688700
2017-05-1115:00238.00238.00238.00238.001000238000
2017-05-1114:30235.00238.00235.00238.0071001675200
2017-05-1114:00236.00239.00235.00235.00131003096900
2017-05-1113:30238.00238.00236.00236.00235005573200
2017-05-1113:00238.00239.00237.00238.00143003396200
2017-05-1112:30239.00239.00238.00238.00110002626400
2017-05-1112:0000
2017-05-1111:3000
2017-05-1111:00239.00240.00239.00239.0073001747100
2017-05-1110:30244.00245.00238.00240.00320007698700
2017-05-1110:00244.00246.00242.00245.00164004004900
2017-05-1109:30241.00244.00241.00243.00147003569700
2017-05-1109:00246.00247.00240.00241.00407009961700
2017-05-1015:00240.00240.00240.00240.0010024000
2017-05-1014:30242.00242.00240.00241.00177004272700
2017-05-1014:00243.00243.00243.00243.0063001530900
2017-05-1013:30243.00243.00243.00243.003100753300
2017-05-1013:00244.00244.00243.00243.003000730500
2017-05-1012:30244.00244.00243.00244.002800682700
2017-05-1012:0000
2017-05-1011:3000
2017-05-1011:00243.00243.00242.00242.0040097000
2017-05-1010:30242.00242.00242.00242.001000242000
2017-05-1010:00241.00241.00241.00241.0040096400
2017-05-1009:30241.00241.00241.00241.001400337400
2017-05-1009:00242.00242.00240.00241.00353008479700
2017-05-0915:00242.00242.00242.00242.0040096800
2017-05-0914:30244.00244.00241.00243.002500605200
2017-05-0914:00243.00243.00242.00243.004000968400
2017-05-0913:30244.00244.00243.00243.0060001460700
2017-05-0913:00245.00245.00245.00245.001600392000
2017-05-0912:30244.00244.00243.00244.0048001170300
2017-05-0912:0000
2017-05-0911:3000
2017-05-0911:00243.00244.00242.00244.002200535700
2017-05-0910:30243.00244.00243.00244.001500364600
2017-05-0910:00242.00244.00242.00244.003200776500
2017-05-0909:30242.00243.00242.00242.00600145500
2017-05-0909:00240.00242.00240.00242.0079001897600
2017-05-0815:00241.00241.00241.00241.00500120500
2017-05-0814:30242.00243.00240.00241.0043001036000
2017-05-0814:00241.00241.00241.00241.0042001012200
2017-05-0813:3000
2017-05-0813:00243.00244.00242.00242.0059001432900
2017-05-0812:30242.00243.00240.00243.00240005784000
2017-05-0812:0000
2017-05-0811:3000
2017-05-0811:00242.00243.00242.00243.001100266700
2017-05-0810:30242.00242.00242.00242.002000484000
2017-05-0810:00242.00242.00241.00242.0044001064700
2017-05-0809:30243.00243.00242.00242.00177004290600
2017-05-0809:00240.00243.00240.00243.005390013003700
2017-05-0215:00237.00237.00237.00237.00500118500
2017-05-0214:30237.00237.00237.00237.001100260700
2017-05-0214:00237.00237.00237.00237.002000474000
2017-05-0213:3000
2017-05-0213:00237.00237.00237.00237.0020047400
2017-05-0212:30236.00237.00236.00236.002300543400
2017-05-0212:0000
2017-05-0211:3000
2017-05-0211:0000
2017-05-0210:30239.00239.00237.00238.0084002004500
2017-05-0210:00237.00239.00237.00239.00101002400900
2017-05-0209:30235.00236.00235.00236.0030070700
2017-05-0209:00236.00237.00234.00236.0070001651900
2017-05-0115:00235.00235.00235.00235.0010023500
2017-05-0114:30233.00236.00233.00236.0075001761700
2017-05-0114:00233.00234.00233.00234.00900210500
2017-05-0113:30234.00235.00234.00235.001000234300
2017-05-0113:00235.00235.00235.00235.00500117500
2017-05-0112:30234.00236.00233.00235.002200515400
2017-05-0112:0000
2017-05-0111:3000
2017-05-0111:00233.00233.00233.00233.00500116500
2017-05-0110:30235.00235.00233.00233.002800655400
2017-05-0110:0000
2017-05-0109:30234.00235.00234.00235.00700164300
2017-05-0109:00233.00236.00232.00234.0056001307400
2017-04-2815:00235.00235.00235.00235.0040094000
2017-04-2814:30235.00236.00233.00234.00107002513800
2017-04-2814:00236.00236.00232.00233.00186004335500
2017-04-2813:30238.00239.00236.00236.00162003854500
2017-04-2813:00236.00238.00235.00238.00131003106900
2017-04-2812:30231.00239.00231.00236.004420010448300
2017-04-2812:0000
2017-04-2811:3000
2017-04-2811:00233.00233.00232.00232.001900441700
2017-04-2810:30233.00233.00232.00232.002400556900
2017-04-2810:00232.00234.00231.00233.00116002706800
2017-04-2809:30232.00232.00232.00232.00900208800
2017-04-2809:00231.00234.00231.00231.0068001577900
2017-04-2715:0000
2017-04-2714:30229.00231.00229.00230.0047001081100
2017-04-2714:00229.00229.00229.00229.002400549600
2017-04-2713:30231.00231.00230.00230.003400782200
2017-04-2713:00231.00232.00231.00231.00900208100
2017-04-2712:30231.00231.00231.00231.0040092400
2017-04-2712:0000
2017-04-2711:3000
2017-04-2711:00231.00231.00231.00231.002000462000
2017-04-2710:30231.00231.00230.00230.0030069100
2017-04-2710:00231.00231.00230.00231.00900207600
2017-04-2709:30228.00230.00228.00230.003100708400
2017-04-2709:00229.00231.00229.00229.003300756600
2017-04-2615:00229.00229.00229.00229.00800183200
2017-04-2614:30230.00230.00230.00230.00600138000
2017-04-2614:0000
2017-04-2613:30230.00230.00229.00229.002000458900
2017-04-2613:00230.00230.00229.00229.00111002544500
2017-04-2612:30232.00232.00230.00230.00144003319400
2017-04-2612:0000
2017-04-2611:3000
2017-04-2611:00232.00233.00232.00232.0070001626200
2017-04-2610:30227.00233.00226.00232.00354008166700
2017-04-2610:00227.00229.00227.00228.0056001274800
2017-04-2609:30227.00229.00227.00227.0090002048400
2017-04-2609:00227.00229.00226.00227.00107002429700
2017-04-2515:00226.00226.00226.00226.00900203400
2017-04-2514:30224.00227.00224.00226.00164003697800
2017-04-2514:0000
2017-04-2513:30224.00225.00224.00224.001900425700
2017-04-2513:00224.00224.00223.00223.0040089300
2017-04-2512:30225.00225.00224.00224.0071001595400
2017-04-2512:0000
2017-04-2511:3000
2017-04-2511:00223.00224.00223.00223.001400312400
2017-04-2510:30223.00223.00222.00223.002700600700
2017-04-2510:00222.00222.00222.00222.002600577200
2017-04-2509:30222.00222.00222.00222.0020044400
2017-04-2509:00221.00222.00221.00222.0081001792600
2017-04-2415:00222.00222.00222.00222.0020044400
2017-04-2414:3000
2017-04-2414:00222.00223.00222.00223.002000444100
2017-04-2413:30221.00221.00221.00221.001700375700
2017-04-2413:0000
2017-04-2412:30222.00222.00222.00222.0010022200
2017-04-2412:0000
2017-04-2411:3000
2017-04-2411:0000
2017-04-2410:30221.00222.00221.00222.0046001020100
2017-04-2410:00221.00221.00221.00221.002300508300
2017-04-2409:30223.00223.00221.00221.002400532700
2017-04-2409:00224.00224.00221.00223.00284006293500
2017-04-2115:00224.00224.00224.00224.00800179200
2017-04-2114:30224.00225.00223.00225.0055001236700
2017-04-2114:00224.00224.00224.00224.0020044800
2017-04-2113:3000
2017-04-2113:00224.00224.00224.00224.0020044800
2017-04-2112:30224.00225.00223.00224.0072001609500
2017-04-2112:0000
2017-04-2111:3000
2017-04-2111:00224.00225.00224.00225.001100246500
2017-04-2110:30224.00224.00223.00224.00800179100
2017-04-2110:00224.00224.00224.00224.001700380800
2017-04-2109:3000
2017-04-2109:00226.00226.00225.00225.0050001126100
2017-04-2015:00224.00224.00224.00224.0010022400
2017-04-2014:30225.00226.00224.00225.001600360000
2017-04-2014:0000
2017-04-2013:30224.00225.00224.00224.001000224100
2017-04-2013:00224.00224.00224.00224.001000224000
2017-04-2012:30225.00225.00225.00225.0010022500
2017-04-2012:0000
2017-04-2011:3000
2017-04-2011:00225.00225.00225.00225.001400315000
2017-04-2010:30224.00225.00224.00225.00106002378400
2017-04-2010:00223.00224.00223.00224.0040089500
2017-04-2009:30222.00223.00222.00223.00700156000
2017-04-2009:00224.00224.00223.00223.0064001432400
2017-04-1915:00223.00223.00223.00223.0020044600
2017-04-1914:30224.00224.00223.00223.001600357200
2017-04-1914:00222.00223.00222.00223.001800401000
2017-04-1913:3000
2017-04-1913:00223.00223.00223.00223.001400312200
2017-04-1912:30223.00223.00223.00223.0030066900
2017-04-1912:0000
2017-04-1911:3000
2017-04-1911:00223.00223.00223.00223.001700379100
2017-04-1910:30223.00223.00223.00223.0010022300
2017-04-1910:0000
2017-04-1909:30224.00224.00224.00224.00600134400
2017-04-1909:00224.00224.00220.00223.00117002592900
2017-04-1815:0000
2017-04-1814:30223.00223.00223.00223.00700156100
2017-04-1814:00223.00223.00223.00223.002200490600
2017-04-1813:30223.00223.00223.00223.001000223000
2017-04-1813:00223.00223.00223.00223.0010022300
2017-04-1812:30222.00222.00222.00222.00900199800
2017-04-1812:0000
2017-04-1811:3000
2017-04-1811:00223.00223.00223.00223.00500111500
2017-04-1810:30222.00223.00222.00223.0048001067700
2017-04-1810:00224.00224.00219.00221.00221004876800
2017-04-1809:30224.00224.00223.00223.002300514900
2017-04-1809:00225.00225.00222.00222.00180004024600

   ※ 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