[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 
2017-06-2915:00268.00268.00268.00268.001300348400
2017-06-2914:30267.00268.00267.00268.001300348100
2017-06-2914:00267.00268.00266.00267.00144003841600
2017-06-2913:30268.00269.00267.00267.0045001204700
2017-06-2913:00267.00268.00267.00268.002500668500
2017-06-2912:30268.00268.00267.00267.00105002805700
2017-06-2912:0000
2017-06-2911:3000
2017-06-2911:00268.00268.00268.00268.001700455600
2017-06-2910:30268.00269.00267.00269.0088002356200
2017-06-2910:00270.00270.00268.00268.0055001479800
2017-06-2909:30271.00271.00268.00270.00123003312600
2017-06-2909:00271.00273.00271.00271.0067001819100
2017-06-2815:00273.00273.00273.00273.0010027300
2017-06-2814:30274.00274.00272.00273.0074002020800
2017-06-2814:00273.00276.00272.00274.00107002941000
2017-06-2813:30273.00273.00273.00273.001900518700
2017-06-2813:00272.00278.00270.00272.003730010154000
2017-06-2812:30275.00275.00270.00272.00135003681200
2017-06-2812:0000
2017-06-2811:30275.00275.00275.00275.00700192500
2017-06-2811:00276.00277.00276.00276.00105002898300
2017-06-2810:30275.00277.00274.00276.00324008946600
2017-06-2810:00274.00276.00274.00275.0057001568400
2017-06-2809:30275.00275.00274.00274.002500686400
2017-06-2809:00278.00278.00273.00275.00272007527400
2017-06-2715:00274.00274.00274.00274.0010027400
2017-06-2714:30271.00275.00271.00274.00159004359000
2017-06-2714:00271.00271.00270.00271.0038001029200
2017-06-2713:30271.00272.00271.00271.001300352400
2017-06-2713:00272.00272.00270.00272.002400650800
2017-06-2712:30272.00273.00271.00272.0037001004800
2017-06-2712:0000
2017-06-2711:30271.00271.00271.00271.00700189700
2017-06-2711:00271.00275.00271.00272.00130003553000
2017-06-2710:30272.00272.00271.00271.0038001032200
2017-06-2710:00274.00274.00271.00273.002200600600
2017-06-2709:30270.00275.00270.00274.00189005159900
2017-06-2709:00274.00275.00270.00271.00192005246700
2017-06-2615:00272.00272.00272.00272.001100299200
2017-06-2614:30270.00272.00269.00272.002500677000
2017-06-2614:00271.00272.00270.00270.0049001326400
2017-06-2613:30272.00272.00271.00271.0058001575800
2017-06-2613:00269.00273.00269.00272.00128003480200
2017-06-2612:30270.00270.00267.00269.0050001343300
2017-06-2612:0000
2017-06-2611:30270.00270.00270.00270.0010027000
2017-06-2611:00268.00270.00268.00269.001900510400
2017-06-2610:30269.00270.00267.00268.00125003350400
2017-06-2610:00269.00269.00269.00269.002600699400
2017-06-2609:30268.00269.00268.00268.0092002474300
2017-06-2609:00270.00272.00268.00269.00244006589800
2017-06-2315:00265.00265.00265.00265.001900503500
2017-06-2314:30267.00268.00266.00268.0077002050900
2017-06-2314:00268.00268.00262.00268.00345009117100
2017-06-2313:30269.00270.00268.00268.00138003703800
2017-06-2313:00271.00272.00268.00269.00146003932100
2017-06-2312:30273.00274.00270.00271.00188005085000
2017-06-2312:0000
2017-06-2311:3000
2017-06-2311:00274.00275.00272.00273.0061001666900
2017-06-2310:30273.00276.00273.00275.004070011191700
2017-06-2310:00272.00274.00269.00274.00322008722500
2017-06-2309:30274.00274.00271.00272.00365009927900
2017-06-2309:00279.00279.00274.00274.00348009636900
2017-06-2215:00279.00279.00279.00279.001500418500
2017-06-2214:30278.00278.00277.00278.0046001278700
2017-06-2214:00277.00278.00277.00278.003200887900
2017-06-2213:30277.00279.00275.00277.00346009526100
2017-06-2213:00277.00279.00276.00279.0050001391000
2017-06-2212:30280.00280.00276.00276.00266007361100
2017-06-2212:0000
2017-06-2211:30280.00280.00280.00280.003000840000
2017-06-2211:00278.00279.00278.00279.00174004840600
2017-06-2210:30277.00279.00277.00278.00109003033100
2017-06-2210:00275.00278.00274.00277.00171004725800
2017-06-2209:30281.00281.00274.00275.007030019488500
2017-06-2209:00280.00286.00278.00282.0014420040679300
2017-06-2115:00280.00280.00280.00280.0067001876000
2017-06-2114:30277.00280.00275.00280.003860010724000
2017-06-2114:00279.00279.00277.00277.00126003503300
2017-06-2113:30278.00284.00277.00280.0012450034858200
2017-06-2113:00275.00278.00274.00278.00358009888800
2017-06-2112:30276.00276.00271.00274.004060011111800
2017-06-2112:0000
2017-06-2111:3000
2017-06-2111:00272.00276.00272.00274.004780013112300
2017-06-2110:30271.00274.00269.00274.004670012705800
2017-06-2110:00271.00274.00270.00271.005080013853500
2017-06-2109:30268.00270.00268.00270.00108002901600
2017-06-2109:00270.00271.00268.00268.005080013716800
2017-06-2015:00268.00268.00268.00268.001100294800
2017-06-2014:30267.00268.00267.00268.0069001842500
2017-06-2014:0000
2017-06-2013:30268.00268.00268.00268.002000536000
2017-06-2013:00265.00268.00265.00268.0050001337500
2017-06-2012:30267.00267.00266.00266.00125003331000
2017-06-2012:0000
2017-06-2011:3000
2017-06-2011:00267.00267.00266.00266.0049001308200
2017-06-2010:30267.00267.00267.00267.002000534000
2017-06-2010:00267.00267.00267.00267.003100827700
2017-06-2009:30268.00269.00265.00268.00294007884100
2017-06-2009:00263.00268.00263.00268.00246006551700
2017-06-1915:00263.00263.00263.00263.00206005417800
2017-06-1914:30265.00266.00265.00265.00130003450400
2017-06-1914:00266.00266.00266.00266.003200851200
2017-06-1913:30266.00267.00265.00267.0071001894400
2017-06-1913:00265.00267.00265.00266.0065001731100
2017-06-1912:30263.00265.00263.00265.00102002695700
2017-06-1912:0000
2017-06-1911:3000
2017-06-1911:00261.00263.00261.00263.0039001025400
2017-06-1910:30265.00265.00262.00262.0090002361300
2017-06-1910:00266.00266.00262.00265.00122003229900
2017-06-1909:30265.00265.00265.00265.002700715500
2017-06-1909:00268.00268.00265.00265.00266007103200
2017-06-1615:00263.00263.00263.00263.00800210400
2017-06-1614:30265.00265.00262.00263.0062001632600
2017-06-1614:00262.00265.00262.00265.00101002672100
2017-06-1613:30262.00262.00262.00262.0055001441000
2017-06-1613:00265.00265.00263.00264.00154004056600
2017-06-1612:30262.00265.00262.00265.0092002433300
2017-06-1612:0000
2017-06-1611:30261.00261.00261.00261.00800208800
2017-06-1611:00264.00264.00262.00262.00146003835400
2017-06-1610:30261.00268.00261.00265.009960026445100
2017-06-1610:00260.00260.00260.00260.0020052000
2017-06-1609:30259.00260.00258.00260.0055001426500
2017-06-1609:00262.00262.00259.00259.00184004818300
2017-06-1515:00258.00258.00258.00258.00800206400
2017-06-1514:30260.00260.00258.00258.003800984700
2017-06-1514:00261.00261.00260.00260.0055001430500
2017-06-1513:30261.00261.00261.00261.0020052200
2017-06-1513:00260.00261.00259.00261.0057001478400
2017-06-1512:30259.00262.00259.00261.003300858200
2017-06-1512:0000
2017-06-1511:3000
2017-06-1511:00260.00261.00259.00259.0051001329600
2017-06-1510:30261.00261.00260.00260.002800728700
2017-06-1510:00261.00261.00260.00261.0055001435300
2017-06-1509:30262.00262.00261.00261.0069001807100
2017-06-1509:00260.00264.00258.00262.00200005228400
2017-06-1415:00258.00258.00258.00258.003700954600
2017-06-1414:30259.00259.00258.00258.00124003202100
2017-06-1414:00260.00260.00259.00259.001200311800
2017-06-1413:30259.00260.00259.00259.003200829900
2017-06-1413:00258.00258.00258.00258.0044001135200
2017-06-1412:30257.00258.00255.00258.00299007683500
2017-06-1412:0000
2017-06-1411:3000
2017-06-1411:00262.00262.00258.00258.00325008413200
2017-06-1410:30263.00263.00262.00262.00400105100
2017-06-1410:00264.00264.00262.00263.003700974300
2017-06-1409:30263.00265.00262.00265.003600948400
2017-06-1409:00265.00267.00261.00263.00183004832800
2017-06-1315:00266.00266.00266.00266.001300345800
2017-06-1314:30264.00267.00264.00266.004220011218900
2017-06-1314:00264.00265.00261.00262.00314008261100
2017-06-1313:30262.00266.00262.00263.004570012086900
2017-06-1313:00256.00265.00256.00264.009620025144100
2017-06-1312:30254.00257.00254.00256.00170004331100
2017-06-1312:0000
2017-06-1311:30253.00253.00253.00253.0030075900
2017-06-1311:00253.00253.00253.00253.003700936100
2017-06-1310:30252.00253.00252.00252.00120003024400
2017-06-1310:00252.00253.00252.00253.0073001844700
2017-06-1309:30252.00252.00251.00251.0020050300
2017-06-1309:00251.00252.00251.00252.0093002337300
2017-06-1215:00251.00251.00251.00251.00400100400
2017-06-1214:30251.00253.00251.00251.00114002867500
2017-06-1214:00252.00252.00252.00252.0030075600
2017-06-1213:30252.00253.00252.00252.0057001436500
2017-06-1213:00256.00257.00252.00253.00259006556100
2017-06-1212:30255.00256.00254.00256.003600918400
2017-06-1212:0000
2017-06-1211:3000
2017-06-1211:00254.00254.00254.00254.001500381000
2017-06-1210:30254.00254.00254.00254.001000254000
2017-06-1210:00254.00254.00252.00253.00133003364300
2017-06-1209:30257.00258.00254.00255.00217005534400
2017-06-1209:00255.00260.00255.00257.00105002693400
2017-06-0915:00258.00258.00258.00258.00500129000
2017-06-0914:30258.00259.00258.00259.0057001472000
2017-06-0914:00258.00258.00256.00257.00128003293200
2017-06-0913:30259.00259.00258.00258.001200309800
2017-06-0913:00259.00259.00259.00259.002800725200
2017-06-0912:30262.00262.00259.00259.0059001535200
2017-06-0912:0000
2017-06-0911:3000
2017-06-0911:00259.00261.00259.00261.002400626100
2017-06-0910:30261.00261.00259.00260.0074001927700
2017-06-0910:00258.00261.00258.00261.0063001637900
2017-06-0909:30258.00258.00257.00257.00500128800
2017-06-0909:00260.00260.00257.00258.00117003030700
2017-06-0815:00257.00257.00257.00257.002100539700
2017-06-0814:30259.00259.00257.00258.00113002915400
2017-06-0814:00260.00261.00259.00260.0071001844400
2017-06-0813:30259.00260.00259.00260.003600935800
2017-06-0813:00259.00259.00259.00259.00700181300
2017-06-0812:30261.00261.00257.00259.00216005591500
2017-06-0812:0000
2017-06-0811:3000
2017-06-0811:00261.00262.00261.00261.002500652700
2017-06-0810:30263.00263.00261.00261.0055001438100
2017-06-0810:00263.00265.00260.00263.0079002066400
2017-06-0809:30262.00266.00262.00263.00155004091700
2017-06-0809:00265.00265.00262.00262.004000010565100
2017-06-0715:00262.00262.00262.00262.0054001414800
2017-06-0714:30261.00263.00259.00263.00220005749000
2017-06-0714:00256.00270.00255.00262.0027440071799400
2017-06-0713:30256.00256.00256.00256.00900230400
2017-06-0713:00257.00258.00256.00256.00120003084100
2017-06-0712:30257.00257.00255.00257.001000256400
2017-06-0712:0000
2017-06-0711:3000
2017-06-0711:00255.00256.00255.00255.003400868600
2017-06-0710:30253.00255.00253.00255.003600916800
2017-06-0710:00253.00255.00252.00252.003500887100
2017-06-0709:30254.00254.00252.00253.0082002073200
2017-06-0709:00252.00255.00252.00254.00149003768500
2017-06-0615:00251.00251.00251.00251.001700426700
2017-06-0614:30256.00259.00251.00251.006680016983800
2017-06-0614:00253.00269.00253.00257.0031990083809200
2017-06-0613:30253.00254.00253.00253.002200556700
2017-06-0613:00253.00253.00252.00252.001500378200
2017-06-0612:30251.00252.00251.00252.0063001585200
2017-06-0612:0000
2017-06-0611:3000
2017-06-0611:00250.00250.00250.00250.0030075000
2017-06-0610:30251.00251.00249.00249.0065001624400
2017-06-0610:00250.00252.00249.00251.0082002054200
2017-06-0609:30256.00256.00251.00251.00239006033600
2017-06-0609:00258.00258.00254.00258.00161004138400
2017-06-0515:00258.00258.00258.00258.0010025800
2017-06-0514:30257.00258.00257.00258.0030077300
2017-06-0514:00257.00258.00257.00257.00142003659000
2017-06-0513:30257.00257.00257.00257.0098002518600
2017-06-0513:00257.00258.00257.00258.001700437000
2017-06-0512:30257.00258.00257.00258.00105002701200
2017-06-0512:0000
2017-06-0511:3000
2017-06-0511:00257.00257.00257.00257.003700950900
2017-06-0510:30256.00256.00256.00256.003100793600
2017-06-0510:00255.00255.00255.00255.003800969000
2017-06-0509:30255.00255.00254.00255.0063001605500
2017-06-0509:00255.00255.00252.00254.00129003281700
2017-06-0215:00255.00255.00255.00255.0010025500
2017-06-0214:30254.00255.00253.00255.003400865800
2017-06-0214:00254.00254.00254.00254.00700177800
2017-06-0213:30254.00255.00253.00253.00700177700
2017-06-0213:00255.00255.00255.00255.001800459000
2017-06-0212:30254.00255.00254.00255.003100788700
2017-06-0212:0000
2017-06-0211:3000
2017-06-0211:00254.00254.00252.00252.001200303500
2017-06-0210:30253.00254.00253.00253.001700430200
2017-06-0210:00253.00254.00253.00253.002000506100
2017-06-0209:30255.00255.00252.00253.0048001213900
2017-06-0209:00254.00256.00253.00253.00291007393300
2017-06-0115:0000
2017-06-0114:30254.00256.00252.00255.00147003737200
2017-06-0114:00255.00255.00253.00254.0074001875100
2017-06-0113:30254.00254.00253.00254.001200304300
2017-06-0113:00254.00254.00254.00254.002100533400
2017-06-0112:30256.00256.00254.00254.00400102000
2017-06-0112:0000
2017-06-0111:30254.00254.00254.00254.00400101600
2017-06-0111:00253.00255.00253.00254.0049001248000
2017-06-0110:30254.00254.00254.00254.001100279400
2017-06-0110:00254.00255.00254.00255.001600407000
2017-06-0109:30254.00254.00253.00253.0098002480400
2017-06-0109:00256.00257.00255.00255.0086002199300
2017-05-3115:00253.00253.00253.00253.0010025300
2017-05-3114:30251.00252.00251.00252.002000502800
2017-05-3114:00254.00254.00252.00252.001500379100
2017-05-3113:3000
2017-05-3113:00253.00254.00253.00254.001000253100
2017-05-3112:30253.00253.00252.00252.0030075800
2017-05-3112:0000
2017-05-3111:3000
2017-05-3111:00252.00253.00252.00253.0097002446000
2017-05-3110:30251.00252.00251.00252.003700930400
2017-05-3110:00252.00252.00252.00252.0062001562400
2017-05-3109:30254.00254.00253.00253.001800456500
2017-05-3109:00255.00255.00253.00255.001400355200
2017-05-3015:00256.00256.00256.00256.0010025600
2017-05-3014:30255.00256.00255.00256.001700433600
2017-05-3014:00254.00255.00254.00255.003000763700
2017-05-3013:30253.00258.00252.00254.00136003462800
2017-05-3013:00252.00252.00252.00252.001500378000
2017-05-3012:30250.00251.00250.00250.0054001352200
2017-05-3012:0000
2017-05-3011:30249.00249.00249.00249.0010024900
2017-05-3011:00249.00249.00249.00249.003300821700
2017-05-3010:30250.00250.00250.00250.00500125000
2017-05-3010:00250.00252.00250.00250.0063001578700
2017-05-3009:30252.00254.00251.00251.0068001712600
2017-05-3009:00254.00256.00253.00253.00236005993800
2017-05-2915:00253.00253.00253.00253.0010025300
2017-05-2914:30254.00254.00252.00253.00123003112400
2017-05-2914:00253.00255.00253.00255.003700936500
2017-05-2913:30254.00254.00253.00254.003200811000
2017-05-2913:00254.00254.00254.00254.001900482600
2017-05-2912:30256.00258.00251.00254.00335008529400
2017-05-2912:0000
2017-05-2911:30257.00257.00257.00257.00700179900
2017-05-2911:00258.00258.00257.00257.0058001493200
2017-05-2910:30258.00258.00257.00257.001300334900
2017-05-2910:00257.00259.00257.00259.0051001317800
2017-05-2909:30256.00257.00255.00257.002100537500
2017-05-2909:00259.00259.00255.00256.00102002625700
2017-05-2615:00258.00258.00258.00258.00800206400
2017-05-2614:30256.00258.00256.00257.0045001156500
2017-05-2614:00257.00257.00256.00257.0084002153700
2017-05-2613:30257.00258.00256.00258.00271006975500
2017-05-2613:00256.00256.00255.00256.002600664000
2017-05-2612:30257.00257.00254.00256.0058001485900
2017-05-2612:0000
2017-05-2611:3000
2017-05-2611:00256.00257.00255.00257.003600922700
2017-05-2610:30255.00258.00255.00257.00194004984500
2017-05-2610:00253.00255.00251.00255.0070001767600
2017-05-2609:30251.00254.00251.00253.0048001210900
2017-05-2609:00257.00257.00251.00252.00211005381500

   ※ 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