[7748 JQスタンダード] ホロン 日足 時系列データ

[7748 JQスタンダード] ホロン (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1231000.0031500.0030800.0031000.00672089650
2013-07-1130550.0031300.0030150.0030500.00421280550
2013-07-1032000.0032000.0030800.0030850.0028874350
2013-07-0931300.0032000.0030000.0031950.001063282150
2013-07-0834900.0037900.0030050.0031250.0057219015550
2013-07-0527540.0031750.0027500.0031400.0034110095040
2013-07-0426710.0027400.0026710.0027050.00631715760
2013-07-0327380.0027380.0026620.0027190.00731971940
2013-07-0227000.0027300.0026410.0026530.00691850140
2013-07-0126800.0026880.0026800.0026880.0018482630
2013-06-2826250.0026900.0026240.0026800.0030792040
2013-06-2725500.0025700.0024100.0025600.00942328840
2013-06-2627500.0027500.0025850.0026000.0030792850
2013-06-2527000.0027100.0027000.0027000.00441189010
2013-06-2428050.0029900.0028050.0028300.0011320550
2013-06-2126800.0028100.0026800.0028100.00551495800
2013-06-2028800.0028800.0028300.0028300.0011313600
2013-06-1928000.0028800.0027800.0028600.00591658200
2013-06-1828500.0028500.0027400.0028000.008223700
2013-06-1728000.0028900.0027990.0028000.00701970630
2013-06-1427690.0028150.0026700.0028150.00391061700
2013-06-1327000.0027190.0025800.0027190.00591571030
2013-06-1226500.0027200.0026470.0027000.001112973060
2013-06-1128580.0029200.0027700.0028000.001353859160
2013-06-1025700.0028950.0025700.0027080.002486724080
2013-06-0725770.0027000.0023280.0025700.001473646050
2013-06-0631300.0031300.0025770.0025770.001554287420
2013-06-0530850.0031600.0030150.0031300.00832556100
2013-06-0430600.0030950.0028550.0030450.001634883710
2013-06-0331100.0031500.0030600.0031300.001163592550
2013-05-3132350.0032400.0031600.0031600.00732329150
2013-05-3032400.0032400.0031100.0031550.00371172950
2013-05-2931900.0032900.0031500.0032500.00632014500
2013-05-2831400.0032800.0030650.0030750.001123573450
2013-05-2731100.0031500.0030550.0031400.00692147900
2013-05-2432100.0032800.0031100.0032450.001936187050
2013-05-2336500.0037600.0031000.0032700.0039413475200
2013-05-2237700.0037700.0035050.0036000.001766351450
2013-05-2136900.0038500.0034600.0036450.0030911099200
2013-05-2034500.0038000.0034400.0036200.0033111923650
2013-05-1735200.0035500.0031600.0034450.0038713109900
2013-05-1637000.0037000.0033500.0035150.00122042839950
2013-05-1540450.0040500.0034300.0040500.00170768454700
2013-05-1436000.0036000.0032000.0033500.0045615385850
2013-05-1339000.0042000.0034100.0034300.00143254196550
2013-05-1032100.0037250.0032000.0037250.00196070898000
2013-05-0933300.0034900.0030050.0030250.0038012510050
2013-05-0831600.0032600.0031150.0032000.0031910139200
2013-05-0729000.0029980.0028500.0029980.002246522780
2013-05-0228980.0029000.0028150.0028330.001083092170
2013-05-0128500.0028590.0028060.0028500.00701991410
2013-04-3028400.0028500.0028000.0028050.00501408630
2013-04-2628500.0028550.0028010.0028490.00561579920
2013-04-2528600.0028600.0027920.0028500.00681917110
2013-04-2428850.0029000.0028000.0028550.001654688920
2013-04-2328550.0029350.0028200.0029350.001805163420
2013-04-2229100.0029200.0028500.0028500.00912632020
2013-04-1927950.0028970.0027610.0028700.001594483030
2013-04-1826450.0027800.0026440.0027490.00862327940
2013-04-1726220.0026490.0026220.0026240.00461208930
2013-04-1626600.0026600.0026030.0026220.00661729910
2013-04-1526200.0026650.0026000.0026650.00922418010
2013-04-1226050.0026180.0025700.0026150.00661716540
2013-04-1126300.0026500.0026000.0026050.00812119200
2013-04-1026150.0026500.0026000.0026150.00461207710
2013-04-0926120.0026980.0025400.0026000.001824738070
2013-04-0827420.0027420.0026000.0026350.001373629390
2013-04-0525500.0027700.0025500.0027190.001383672910
2013-04-0425230.0025840.0025060.0025080.0014354030
2013-04-0326000.0026000.0024200.0025230.00711777240
2013-04-0224850.0026000.0023810.0025990.00942330030
2013-04-0128600.0028600.0025890.0025890.00912459930
2013-03-2928900.0029000.0027800.0027810.00872466040
2013-03-2827500.0028900.0027500.0028900.001083027890
2013-03-2727500.0028480.0027500.0027500.00501403010
2013-03-2627100.0027950.0026520.0027030.00802174320
2013-03-2528200.0028250.0027000.0028000.00792205210
2013-03-2229000.0029500.0028000.0028000.001734974810
2013-03-2129000.0029500.0028010.0028710.001464216590
2013-03-1929100.0029400.0028360.0028900.001765082240
2013-03-1828900.0029500.0027990.0029500.002266444600
2013-03-1526800.0029850.0026300.0029000.0063317956580
2013-03-1426300.0026600.0025200.0026200.001323437880
2013-03-1327460.0027460.0025500.0026090.002887544380
2013-03-1225200.0029430.0025000.0028010.0050313393700
2013-03-1127020.0027500.0024140.0026130.0069818187120
2013-03-0829600.0029600.0028000.0028020.0081723424910
2013-03-0736500.0038400.0028000.0031000.00263090082810
2013-03-0631300.0032500.0031300.0032500.00106734255150
2013-03-0523840.0028500.0023700.0027500.00137237356790
2013-03-0422860.0023500.0022510.0023500.00771772830
2013-03-0123000.0023390.0022210.0022700.001112510060
2013-02-2822870.0023500.0022500.0023000.001222798470
2013-02-2723100.0023100.0022040.0022870.00681527970
2013-02-2622700.0022700.0021700.0021900.0040883760
2013-02-2522770.0023700.0022030.0022750.00811834930
2013-02-2221170.0022350.0021150.0022250.0040861060
2013-02-2121000.0021930.0021000.0021500.00831788680
2013-02-2020630.0021200.0020630.0021200.0047979850
2013-02-1920620.0021120.0020500.0020550.0040825450
2013-02-1821200.0021300.0020010.0020700.001312705810
2013-02-1521400.0021700.0020700.0021700.001022151720
2013-02-1420720.0025210.0020340.0022600.0095522621780
2013-02-1322000.0022000.0020100.0020210.002525187770
2013-02-1223990.0024320.0023000.0023000.00972305680
2013-02-0823750.0023990.0023100.0023350.0038901920
2013-02-0723800.0024100.0022680.0024100.0040929020
2013-02-0624080.0024500.0023800.0024100.00731759110
2013-02-0524600.0024600.0024050.0024060.001273093020
2013-02-0425000.0026000.0023710.0025000.001824543010
2013-02-0124600.0025300.0023960.0025100.002004895550
2013-01-3122500.0026000.0022220.0023600.0053412757680
2013-01-3021800.0022010.0021500.0021800.001473204290
2013-01-2921500.0021840.0020650.0021600.00561184710
2013-01-2820390.0022700.0020170.0021000.002004252100
2013-01-2520200.0020410.0020090.0020410.00761537950
2013-01-2420200.0020490.0020000.0020020.0049986370
2013-01-2320500.0020500.0020040.0020400.00831687550
2013-01-2220600.0020750.0020030.0020040.00621258860
2013-01-2120000.0020450.0020000.0020450.00711431110
2013-01-1819760.0020040.0019750.0020040.0024476170
2013-01-1719900.0020300.0019700.0019750.0049970920
2013-01-1620500.0020850.0019910.0019910.00951933420
2013-01-1520390.0020890.0020350.0020350.00651333550
2013-01-1119950.0020350.0019950.0020300.0047949290
2013-01-1019810.0019980.0019750.0019980.0028555420
2013-01-0920150.0020150.0019700.0019700.00741464850
2013-01-0819730.0020200.0019730.0020200.0033657510
2013-01-0719450.0020520.0019450.0019720.001192336390
2013-01-0420700.0020700.0019950.0020350.0020403040
2012-12-2819500.0019900.0019500.0019900.0020393310
2012-12-2719350.0020000.0019350.0020000.0010195700
2012-12-2619450.0019900.0018540.0019900.001422771490
2012-12-2519500.0019600.0019000.0019450.00631215040
2012-12-2119450.0019590.0019200.0019400.00561082030
2012-12-2019510.0019870.0019330.0019400.00781520710
2012-12-1919600.0019900.0019500.0019500.0035684720
2012-12-1819800.0019800.0019550.0019790.0042825510
2012-12-1720000.0020770.0019850.0020000.001052115390
2012-12-1419450.0019800.0019450.0019800.0027530870
2012-12-1319400.0019600.0019320.0019360.0026504620
2012-12-1219590.0019800.0019200.0019800.00741436040
2012-12-1119330.0019690.0019190.0019190.00621199420
2012-12-1019860.0019860.0019450.0019630.0041803820
2012-12-0720400.0020400.0019310.0019850.0028550950
2012-12-0619700.0021560.0019230.0020450.002024131120
2012-12-0519790.0020200.0019100.0019700.001352661340
2012-12-0419200.0019500.0019200.0019200.0024464730
2012-12-0318980.0019500.0018700.0019500.00941791320
2012-11-3018600.0018650.0018600.0018650.009167450
2012-11-2918660.0018800.0018530.0018530.0019354450
2012-11-2818600.0018900.0018600.0018700.0029542350
2012-11-2718890.0019200.0018500.0018500.0037687950
2012-11-2619230.0020420.0018500.0018500.001873638000
2012-11-2218300.0018790.0018220.0018790.0031577100
2012-11-2118500.0018690.0018300.0018300.0029534250
2012-11-2018190.0018200.0018150.0018200.0030545220
2012-11-1918080.0018690.0018080.0018500.0010184510
2012-11-1618100.0018490.0018000.0018000.0047854370
2012-11-1518070.0018610.0017320.0018200.001152073260
2012-11-1418700.0018700.0018010.0018200.001041910680
2012-11-1319450.0020300.0018600.0018600.001332560250
2012-11-1219400.0019400.0018650.0019100.00811524930
2012-11-0919440.0019490.0018520.0019380.00561060390
2012-11-0819410.0019440.0018700.0019440.00671286180
2012-11-0720100.0020100.0018470.0019400.001673172560
2012-11-0619100.0020700.0019100.0020100.001142266880
2012-11-0518410.0018800.0018400.0018800.0033612400
2012-11-0218600.0018650.0018310.0018500.00741362550
2012-11-0118260.0018600.0018250.0018600.0026479370
2012-10-3118100.0018500.0018000.0018500.001001821220
2012-10-3018220.0018500.0018010.0018500.0050906540
2012-10-2919190.0019190.0018100.0018500.001282355260
2012-10-2619500.0019510.0018700.0018720.0042803250
2012-10-2520000.0020000.0019500.0019730.0041813710
2012-10-2419730.0019890.0019100.0019880.00761491170
2012-10-2319740.0019750.0018570.0018930.00891704850
2012-10-2218120.0020700.0018110.0019530.002484899020
2012-10-1918110.0018300.0018110.0018190.0026472820
2012-10-1818380.0018480.0018100.0018470.00551007420
2012-10-1718100.0018110.0018000.0018020.00601082040
2012-10-1618400.0018400.0017930.0017930.0031560900
2012-10-1518070.0018120.0017800.0018110.0050896570
2012-10-1218050.0018250.0018050.0018120.0019344840
2012-10-1118250.0018250.0017900.0018100.0051916990
2012-10-1019090.0019090.0018000.0018450.00801457440
2012-10-0920000.0020000.0019100.0019100.00691337590
2012-10-0519510.0020400.0019500.0019510.002835578680
2012-10-0419600.0020600.0019120.0019400.002625133570
2012-10-0322050.0022300.0019070.0019440.00137327857750
2012-10-0218000.0021800.0017600.0021800.0058812529660
2012-10-0117330.0018000.0017170.0017800.0049862700
2012-09-2817710.0017900.0017650.0017900.0023408230
2012-09-2717710.0018000.0017700.0017700.0031552720
2012-09-2618000.0018000.0017600.0017610.0053943880
2012-09-2518430.0018450.0018300.0018300.0011201930
2012-09-2418160.0018400.0018150.0018400.0051928730
2012-09-2118120.0018160.0018010.0018060.0048867970
2012-09-2018500.0018580.0018080.0018080.00661212490
2012-09-1918450.0018600.0018320.0018500.0048886540
2012-09-1818650.0018690.0018320.0018470.0020370440
2012-09-1418230.0018750.0018230.0018650.00561039700
2012-09-1318200.0018400.0018100.0018380.00561023170
2012-09-1218160.0018400.0018020.0018050.001101993620
2012-09-1118700.0018700.0018200.0018200.0042770860
2012-09-1018450.0018600.0018200.0018600.0012220380
2012-09-0718220.0018390.0018220.0018390.0011201110
2012-09-0618980.0019000.0018200.0018210.00561044050
2012-09-0518450.0018800.0018070.0018580.00621136680
2012-09-0418400.0018580.0018360.0018580.0028517770
2012-09-0318910.0018990.0018100.0018500.001462675550
2012-08-3119880.0019880.0018850.0018910.0036689530
2012-08-3018560.0019850.0018560.0019450.00881680800
2012-08-2918760.0018960.0018550.0018650.0046858200
2012-08-2818930.0018940.0018750.0018820.0052981100
2012-08-2719200.0019200.0018920.0018920.0032609300
2012-08-2419200.0019500.0018810.0019190.00621184360
2012-08-2319900.0019950.0019150.0019200.001282474140
2012-08-2220750.0020790.0019630.0019700.001482966090
2012-08-2122700.0024400.0020250.0021010.0096121236150
2012-08-2019100.0022200.0019000.0022200.0078216862100
2012-08-1718410.0018770.0018060.0018200.001172139070
2012-08-1618270.0019100.0018270.0018640.00541007380
2012-08-1518410.0019200.0018280.0018280.00911701920
2012-08-1418100.0019000.0018100.0018800.00911682470
2012-08-1318700.0019000.0018160.0018190.00691274960
2012-08-1018620.0019200.0018620.0018630.00871631960
2012-08-0918500.0019800.0018500.0018620.002134014880
2012-08-0820010.0020500.0019000.0019190.004859463750
2012-08-0723500.0024230.0021560.0021620.003167135740
2012-08-0627110.0028400.0022680.0024750.00128733022590
2012-08-0324260.0027700.0023460.0026500.00258766958770
2012-08-0219450.0022880.0019450.0022880.0081118246100
2012-08-0118000.0018880.0018000.0018880.0020370600
2012-07-3118000.0018880.0018000.0018300.0040733510
2012-07-3019010.0019200.0018000.0018800.00611131710
2012-07-2720510.0020510.0019100.0019200.00661300700
2012-07-2618000.0019240.0018000.0018410.0032595190
2012-07-2518570.0018570.0017600.0018000.001332376700
2012-07-2418500.0020000.0018400.0018440.001502817250
2012-07-2321150.0021150.0019300.0019970.001132268070
2012-07-2021070.0021070.0020010.0020150.00951965800
2012-07-1921160.0022000.0021100.0021500.00651381970
2012-07-1822500.0022500.0021000.0021300.001212631290
2012-07-1723500.0023880.0022700.0023000.00771784830
2012-07-1323000.0023000.0021400.0022700.00932060950
2012-07-1223400.0024600.0023000.0023000.001703977350
2012-07-1124010.0024500.0023400.0023400.001513588790
2012-07-1024640.0025200.0024430.0024550.00471163100
2012-07-0924640.0025360.0024340.0025140.002125227840

   ※ 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