[6927 JQスタンダード] ヘリオステクノH 日足 時系列データ

[6927 JQスタンダード] ヘリオステクノH (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12225.00227.00224.00227.00282006366700
2013-07-11225.00227.00221.00226.00210004707400
2013-07-10225.00228.00224.00225.00258005824700
2013-07-09226.00229.00225.00227.00172003906900
2013-07-08230.00233.00222.00222.00331007577800
2013-07-05227.00230.00226.00230.00195004429400
2013-07-04229.00229.00226.00227.00244005562700
2013-07-03227.00231.00226.00229.006850015660100
2013-07-02222.00223.00219.00222.00183004048500
2013-07-01220.00222.00217.00218.00146003208200
2013-06-28218.00221.00216.00218.00265005795400
2013-06-27214.00217.00211.00217.00244005203600
2013-06-26216.00218.00213.00216.00218004693200
2013-06-25216.00216.00211.00215.00147003135600
2013-06-24219.00220.00211.00215.00267005760300
2013-06-21210.00213.00207.00210.00335007028700
2013-06-20218.00218.00215.00216.0063001359400
2013-06-19217.00220.00216.00218.00143003114300
2013-06-18220.00220.00213.00214.00127002739100
2013-06-17210.00219.00210.00219.00148003169200
2013-06-14212.00215.00206.00209.00317006670300
2013-06-13218.00222.00205.00210.00420008986500
2013-06-12219.00226.00218.00221.00311006868300
2013-06-11223.00230.00221.00227.00367008288900
2013-06-10223.00226.00221.00226.00291006488400
2013-06-07226.00228.00213.00217.006470014194000
2013-06-06229.00232.00228.00230.00286006574900
2013-06-05234.00240.00233.00234.00305007219500
2013-06-04233.00235.00227.00234.00260006011300
2013-06-03226.00234.00226.00231.007340016864700
2013-05-31235.00238.00234.00236.00272006413100
2013-05-30238.00242.00231.00232.005470013027300
2013-05-29238.00241.00236.00239.004210010049700
2013-05-28231.00239.00231.00235.00389009122400
2013-05-27240.00240.00234.00237.00367008719800
2013-05-24236.00248.00235.00238.0015420036963300
2013-05-23246.00249.00236.00236.0013600033007800
2013-05-22248.00251.00246.00246.006440016013000
2013-05-21249.00252.00244.00248.0011680029023700
2013-05-20243.00245.00240.00244.007930019256200
2013-05-17233.00241.00233.00239.00338008035400
2013-05-16245.00245.00228.00233.009900023039600
2013-05-15254.00254.00244.00245.0027590069356700
2013-05-14229.00244.00227.00242.0017070040556300
2013-05-13233.00236.00226.00226.0014640033878300
2013-05-10225.00233.00223.00228.006050013731100
2013-05-09229.00231.00218.00221.007210016229900
2013-05-08228.00231.00227.00230.00330007558300
2013-05-07226.00229.00224.00227.00421009528800
2013-05-02226.00227.00224.00226.00215004845300
2013-05-01224.00226.00223.00226.00258005791400
2013-04-30223.00226.00223.00224.00320007160800
2013-04-26232.00232.00223.00224.005950013521900
2013-04-25221.00232.00221.00232.006350014266600
2013-04-24214.00221.00212.00220.005940012799000
2013-04-23213.00214.00210.00214.00251005310000
2013-04-22211.00214.00210.00213.00273005788100
2013-04-19210.00211.00209.00209.00124002605300
2013-04-18210.00211.00207.00211.00315006601700
2013-04-17212.00213.00210.00211.00179003785900
2013-04-16210.00213.00209.00212.00260005480200
2013-04-15212.00215.00212.00213.00280005952800
2013-04-12212.00212.00209.00211.00244005137800
2013-04-11212.00214.00208.00212.00412008689900
2013-04-10210.00212.00207.00211.00245005121300
2013-04-09207.00212.00206.00210.006760014067000
2013-04-08207.00213.00206.00210.005340011116200
2013-04-05203.00205.00202.00205.00337006850500
2013-04-04196.00199.00195.00199.00178003501200
2013-04-03199.00201.00193.00198.005760011318600
2013-04-02194.00201.00191.00200.005430010632200
2013-04-01213.00213.00192.00202.005700011561500
2013-03-29218.00222.00213.00213.00452009819600
2013-03-28222.00222.00214.00214.00324007057200
2013-03-27214.00230.00214.00223.007110015716400
2013-03-26233.00234.00230.00230.005000011623700
2013-03-25234.00236.00233.00233.005010011725800
2013-03-22239.00239.00233.00233.005140012111800
2013-03-21233.00240.00232.00239.0011220026478000
2013-03-19234.00235.00228.00233.0010830025234600
2013-03-18226.00234.00220.00233.0018970043316800
2013-03-15215.00220.00215.00220.008780019134300
2013-03-14213.00216.00213.00213.00269005762900
2013-03-13212.00215.00210.00212.00351007423900
2013-03-12212.00215.00210.00212.00443009404500
2013-03-11208.00213.00208.00210.006180012959600
2013-03-08207.00208.00205.00206.00310006391800
2013-03-07206.00208.00205.00205.00404008339900
2013-03-06204.00207.00203.00206.00426008736900
2013-03-05205.00206.00203.00204.00287005873600
2013-03-04204.00206.00203.00204.005430011101700
2013-03-01199.00201.00198.00201.005100010162400
2013-02-28196.00198.00196.00197.00167003294200
2013-02-27198.00198.00193.00196.00189003697300
2013-02-26198.00198.00194.00198.00319006257600
2013-02-25198.00200.00197.00198.00268005317400
2013-02-22195.00197.00194.00195.00174003402200
2013-02-21193.00198.00193.00197.00218004259600
2013-02-20195.00195.00191.00194.00197003801700
2013-02-19196.00196.00193.00193.00172003348900
2013-02-18188.00196.00188.00196.00309005931800
2013-02-15191.00193.00184.00189.00472008921100
2013-02-14196.00197.00192.00194.00297005780700
2013-02-13199.00199.00196.00198.00444008803400
2013-02-12200.00202.00195.00198.009860019697100
2013-02-08203.00203.00200.00202.00317006393300
2013-02-07200.00205.00200.00203.005100010342600
2013-02-06199.00202.00198.00201.00326006513600
2013-02-05200.00203.00197.00197.007170014300400
2013-02-04198.00206.00198.00199.009390018932100
2013-02-01194.00196.00193.00194.00459008924000
2013-01-31193.00193.00191.00192.00275005275800
2013-01-30190.00193.00190.00193.00186003563000
2013-01-29192.00192.00190.00190.00234004473000
2013-01-28192.00193.00189.00189.00414007925500
2013-01-25190.00192.00188.00192.00328006225400
2013-01-24188.00190.00185.00188.00233004383200
2013-01-23191.00191.00187.00188.00333006306100
2013-01-22191.00193.00190.00192.00500009574600
2013-01-21190.00192.00190.00191.00251004783600
2013-01-18185.00191.00185.00191.005870011091100
2013-01-17187.00189.00181.00186.005410010024200
2013-01-16190.00190.00187.00189.00359006771600
2013-01-15193.00193.00189.00189.00344006566400
2013-01-11191.00194.00187.00190.006040011492500
2013-01-10190.00193.00189.00191.00447008532800
2013-01-09191.00192.00189.00192.005790011008800
2013-01-08193.00193.00190.00192.005310010182900
2013-01-07184.00194.00184.00191.007920014944300
2013-01-04182.00185.00179.00183.007140013051300
2012-12-28182.00185.00179.00180.006130011171000
2012-12-27176.00182.00176.00179.00425007619400
2012-12-26174.00177.00172.00173.00345006007600
2012-12-25176.00177.00171.00173.00464008050800
2012-12-21180.00180.00170.00173.00552009706000
2012-12-20180.00183.00179.00180.008310015051500
2012-12-19170.00184.00170.00180.0024930044481000
2012-12-18170.00172.00168.00170.00545009291400
2012-12-17168.00170.00167.00168.00578009752600
2012-12-14162.00169.00162.00169.009820016281300
2012-12-13156.00173.00156.00162.0022310036321700
2012-12-12157.00157.00155.00157.00194003026700
2012-12-11158.00158.00155.00157.00190002972200
2012-12-10157.00158.00156.00158.00252003950200
2012-12-07159.00159.00156.00157.00383006043000
2012-12-06157.00159.00156.00159.00287004512500
2012-12-05155.00157.00154.00157.00203003152900
2012-12-04157.00158.00156.00156.00140002199100
2012-12-03158.00158.00156.00157.00293004595700
2012-11-30155.00159.00154.00156.00618009724200
2012-11-29152.00155.00151.00153.00261004001700
2012-11-28155.00155.00152.00152.00349005356100
2012-11-27148.00156.00148.00155.0011520017543100
2012-11-26149.00150.00148.00148.00308004592300
2012-11-22148.00149.00147.00148.00139002059400
2012-11-21147.00147.00144.00144.00177002581600
2012-11-20145.00146.00144.00146.00181002629100
2012-11-19143.00146.00142.00144.00326004695800
2012-11-16141.00143.00140.00142.00114001613300
2012-11-15141.00143.00140.00141.0077001086200
2012-11-14141.00142.00140.00141.00181002545900
2012-11-13144.00144.00141.00143.0097001381800
2012-11-12142.00145.00140.00141.00472006694400
2012-11-09146.00149.00144.00147.00127001854600
2012-11-08149.00149.00147.00148.005600828900
2012-11-07148.00150.00147.00149.00247003668000
2012-11-06148.00148.00146.00148.004300631200
2012-11-05147.00150.00146.00148.00157002341400
2012-11-02148.00150.00146.00147.00112001654100
2012-11-01145.00147.00145.00145.0083001213000
2012-10-31143.00146.00143.00145.00112001614100
2012-10-30149.00150.00140.00140.00615008942600
2012-10-29147.00150.00147.00147.00129001909600
2012-10-26149.00150.00147.00147.00128001901100
2012-10-25150.00150.00148.00150.00121001806900
2012-10-24147.00150.00146.00150.0096001422500
2012-10-23149.00149.00147.00148.0093001379500
2012-10-22145.00149.00145.00149.0092001353200
2012-10-19146.00146.00144.00146.00152002203100
2012-10-18146.00147.00145.00146.005600816800
2012-10-17146.00147.00145.00145.00126001837800
2012-10-16146.00146.00144.00145.00115001664700
2012-10-15144.00146.00144.00146.004200606500
2012-10-12145.00145.00144.00144.005400780800
2012-10-11143.00146.00143.00146.00158002286100
2012-10-10144.00147.00144.00145.00123001782000
2012-10-09146.00148.00144.00144.00171002504500
2012-10-05144.00146.00143.00146.006200896700
2012-10-04144.00146.00143.00145.00137001977500
2012-10-03143.00145.00143.00144.0094001349400
2012-10-02145.00145.00143.00144.005500792600
2012-10-01144.00145.00143.00144.003700532300
2012-09-28146.00147.00143.00144.00174002513500
2012-09-27146.00147.00144.00147.00171002489200
2012-09-26144.00147.00144.00145.00140002028700
2012-09-25146.00146.00144.00146.00126001831000
2012-09-24144.00146.00144.00146.00214003097300
2012-09-21144.00146.00144.00146.00100001452700
2012-09-20146.00146.00142.00144.00127001829100
2012-09-19145.00147.00144.00146.00213003091700
2012-09-18142.00145.00142.00145.00195002794500
2012-09-14142.00142.00140.00141.00174002459800
2012-09-13138.00140.00138.00139.005600779700
2012-09-12137.00139.00136.00138.00110001514000
2012-09-11139.00140.00132.00137.00358004853600
2012-09-10141.00142.00139.00141.0093001305700
2012-09-07140.00140.00138.00139.0079001101600
2012-09-06140.00140.00138.00140.003600500100
2012-09-05138.00142.00138.00142.00144001996800
2012-09-04140.00140.00139.00140.00131001823100
2012-09-03143.00145.00139.00139.00392005516600
2012-08-31144.00145.00142.00145.0073001051300
2012-08-30147.00147.00142.00144.00104001495600
2012-08-29147.00147.00145.00147.001900277600
2012-08-28145.00147.00143.00146.00233003374100
2012-08-27150.00150.00147.00147.00117001734900
2012-08-24147.00149.00145.00148.00102001500000
2012-08-23146.00150.00144.00150.00211003099200
2012-08-22146.00148.00143.00146.00236003415400
2012-08-21147.00148.00144.00145.00337004897300
2012-08-20142.00148.00141.00146.00378005494000
2012-08-17143.00143.00139.00141.00197002778300
2012-08-16141.00143.00140.00142.0098001384900
2012-08-15141.00142.00141.00141.00116001640100
2012-08-14142.00142.00141.00142.00115001629600
2012-08-13143.00144.00142.00142.00170002434800
2012-08-10140.00142.00140.00141.005100717400
2012-08-09142.00142.00139.00140.007100999800
2012-08-08139.00142.00139.00140.005600785000
2012-08-07139.00139.00138.00139.007100986200
2012-08-06139.00140.00137.00139.0094001305800
2012-08-03140.00141.00139.00139.0080001117600
2012-08-02143.00144.00140.00143.00164002327800
2012-08-01142.00143.00141.00141.0090001276800
2012-07-31142.00144.00141.00144.006500926900
2012-07-30144.00144.00141.00144.005400773100
2012-07-27144.00145.00142.00144.0096001381800
2012-07-26140.00141.00137.00141.005400751900
2012-07-25144.00144.00136.00136.00149002081900
2012-07-24140.00141.00139.00139.007100992300
2012-07-23141.00142.00139.00140.00107001508900
2012-07-20140.00142.00140.00140.0081001142800
2012-07-19141.00143.00140.00143.006200877600
2012-07-18143.00143.00140.00141.00174002453800
2012-07-17145.00147.00142.00144.00154002228700
2012-07-13146.00148.00145.00145.00103001501400
2012-07-12146.00148.00146.00147.005000734700
2012-07-11147.00150.00146.00146.0068001002500
2012-07-10147.00150.00146.00147.00124001834500
2012-07-09147.00149.00147.00147.00115001696800

   ※ 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。 

Twitter