[7219 JQスタンダード] HKS 日足 時系列データ

[7219 JQスタンダード] HKS (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12744.00770.00744.00770.0070005272000
2013-07-11714.00729.00714.00729.0020001443000
2013-07-1000
2013-07-09710.00714.00710.00714.0020001424000
2013-07-08706.00749.00706.00713.0040002887000
2013-07-05730.00735.00705.00705.0060004370000
2013-07-04730.00730.00730.00730.001000730000
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-28700.00700.00700.00700.001000700000
2013-06-2700
2013-06-26715.00715.00715.00715.001000715000
2013-06-25715.00715.00715.00715.001000715000
2013-06-24690.00700.00690.00700.0040002770000
2013-06-2100
2013-06-20715.00715.00715.00715.001000715000
2013-06-19690.00700.00690.00700.0020001390000
2013-06-1800
2013-06-1700
2013-06-14690.00690.00690.00690.001000690000
2013-06-13690.00690.00690.00690.0020001380000
2013-06-12691.00691.00691.00691.001000691000
2013-06-1100
2013-06-10690.00690.00690.00690.001000690000
2013-06-07705.00705.00690.00690.0080005555000
2013-06-06728.00728.00728.00728.001000728000
2013-06-05739.00739.00738.00738.0030002216000
2013-06-04690.00750.00690.00750.00120008530000
2013-06-03690.00690.00690.00690.001000690000
2013-05-31671.00671.00671.00671.001000671000
2013-05-3000
2013-05-29685.00685.00680.00680.0040002735000
2013-05-28685.00690.00685.00690.0030002064000
2013-05-27725.00725.00700.00700.0040002850000
2013-05-24726.00726.00722.00722.0020001448000
2013-05-23750.00750.00726.00726.0090006624000
2013-05-22765.00765.00760.00760.0020001525000
2013-05-21750.00750.00745.00745.0020001495000
2013-05-20745.00745.00737.00739.0070005171000
2013-05-17736.00736.00736.00736.0030002208000
2013-05-16793.00793.00765.00765.0040003121000
2013-05-15773.00785.00770.00770.00110008521000
2013-05-14809.00811.00803.00803.0080006443000
2013-05-13842.00842.00808.00830.00110009105000
2013-05-10802.00850.00795.00843.004700039060000
2013-05-09787.00806.00787.00795.0080006378000
2013-05-08756.00787.00756.00787.0040003063000
2013-05-07732.00755.00732.00755.0040002997000
2013-05-02730.00730.00730.00730.001000730000
2013-05-01721.00721.00720.00720.0050003603000
2013-04-30739.00739.00728.00728.0020001467000
2013-04-26720.00723.00720.00723.0030002163000
2013-04-25720.00720.00720.00720.0020001440000
2013-04-24728.00728.00725.00725.0050003634000
2013-04-23724.00724.00718.00718.0050003609000
2013-04-22722.00722.00722.00722.001000722000
2013-04-19721.00721.00721.00721.0020001442000
2013-04-18759.00759.00749.00750.0040003008000
2013-04-17776.00776.00759.00759.0020001535000
2013-04-16791.00791.00746.00746.0040003034000
2013-04-1500
2013-04-12793.00797.00793.00797.0020001590000
2013-04-11840.00840.00791.00793.002000016180000
2013-04-10900.00900.00765.00830.003700031374000
2013-04-09829.00890.00829.00855.00100008600000
2013-04-08760.00799.00760.00788.0060004695000
2013-04-05723.00815.00723.00740.0060004543000
2013-04-04720.00720.00720.00720.001000720000
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-29727.00727.00722.00722.0030002171000
2013-03-2800
2013-03-27765.00765.00723.00755.0070005303000
2013-03-2600
2013-03-25760.00765.00760.00765.0030002290000
2013-03-22769.00769.00769.00769.0020001538000
2013-03-21780.00782.00780.00781.0040003124000
2013-03-19810.00810.00774.00799.001700013583000
2013-03-181100.001140.00900.00900.00101000104333000
2013-03-15920.00920.00920.00920.001700015640000
2013-03-14770.00770.00770.00770.001000770000
2013-03-13670.00670.00670.00670.0050003350000
2013-03-12570.00570.00570.00570.001000570000
2013-03-11567.00567.00567.00567.001000567000
2013-03-08565.00565.00565.00565.001000565000
2013-03-0700
2013-03-06555.00555.00555.00555.001000555000
2013-03-0500
2013-03-04560.00560.00560.00560.001000560000
2013-03-01542.00542.00542.00542.001000542000
2013-02-28569.00569.00569.00569.001000569000
2013-02-2700
2013-02-26550.00550.00550.00550.001000550000
2013-02-25541.00541.00540.00540.0070003782000
2013-02-2200
2013-02-21560.00569.00555.00569.0040002244000
2013-02-20555.00555.00555.00555.0030001665000
2013-02-19555.00555.00550.00550.0030001660000
2013-02-18544.00545.00544.00545.0030001634000
2013-02-1500
2013-02-14538.00538.00535.00535.0020001073000
2013-02-1300
2013-02-12510.00510.00510.00510.001000510000
2013-02-08510.00510.00510.00510.0020001020000
2013-02-0700
2013-02-06510.00510.00510.00510.001000510000
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-25540.00540.00540.00540.001000540000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-18535.00535.00520.00520.0030001580000
2013-01-17555.00565.00550.00565.0040002235000
2013-01-16505.00505.00505.00505.0020001010000
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-09500.00500.00500.00500.0030001500000
2013-01-08500.00500.00500.00500.0020001000000
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-25525.00530.00525.00530.0030001580000
2012-12-21514.00514.00514.00514.001000514000
2012-12-2000
2012-12-19520.00520.00520.00520.001000520000
2012-12-1800
2012-12-1700
2012-12-14520.00520.00520.00520.001000520000
2012-12-1300
2012-12-12492.00492.00492.00492.001000492000
2012-12-11492.00492.00492.00492.001000492000
2012-12-10500.00500.00500.00500.0020001000000
2012-12-07500.00500.00500.00500.0030001500000
2012-12-06500.00500.00500.00500.0030001500000
2012-12-05500.00500.00500.00500.0030001500000
2012-12-04500.00500.00500.00500.0030001500000
2012-12-03500.00500.00500.00500.0030001500000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-21500.00500.00500.00500.001000500000
2012-11-20500.00500.00500.00500.0020001000000
2012-11-19500.00502.00500.00502.0030001502000
2012-11-16500.00500.00500.00500.0040002000000
2012-11-15499.00499.00499.00499.0030001497000
2012-11-14499.00499.00498.00499.0050002493000
2012-11-13500.00500.00499.00499.0030001499000
2012-11-12498.00500.00498.00500.0050002498000
2012-11-09499.00499.00498.00498.0040001993000
2012-11-08500.00500.00484.00484.0050002468000
2012-11-07500.00500.00500.00500.0020001000000
2012-11-06501.00501.00501.00501.001000501000
2012-11-0500
2012-11-02500.00500.00500.00500.001000500000
2012-11-01500.00500.00500.00500.0040002000000
2012-10-31500.00500.00500.00500.0050002500000
2012-10-30501.00501.00501.00501.001000501000
2012-10-29500.00500.00500.00500.0030001500000
2012-10-2600
2012-10-25491.00501.00491.00501.0070003491000
2012-10-24481.00481.00481.00481.001000481000
2012-10-2300
2012-10-22480.00480.00480.00480.001000480000
2012-10-19465.00480.00465.00480.0030001425000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31493.00493.00493.00493.001000493000
2012-08-30492.00492.00492.00492.002000984000
2012-08-2900
2012-08-2800
2012-08-27481.00481.00481.00481.002000962000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10480.00480.00480.00480.002000960000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-02493.00493.00493.00493.0030001479000
2012-08-01493.00493.00493.00493.0030001479000
2012-07-31493.00493.00493.00493.0030001479000
2012-07-30493.00493.00493.00493.0030001479000
2012-07-27493.00493.00493.00493.0030001479000
2012-07-26493.00493.00485.00493.0070003427000
2012-07-25493.00493.00493.00493.0030001479000
2012-07-24493.00493.00493.00493.0030001479000
2012-07-23486.00493.00486.00493.0060002937000
2012-07-20494.00494.00486.00486.0040001968000
2012-07-19496.00496.00496.00496.0030001488000
2012-07-18498.00498.00498.00498.0030001494000
2012-07-17492.00503.00492.00503.0070003463000
2012-07-13492.00492.00492.00492.001000492000
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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