[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 
2017-10-20731.00740.00720.00720.00113008243800
2017-10-19730.00785.00730.00743.005620042163700
2017-10-18714.00720.00706.00719.00129009214500
2017-10-17704.00712.00704.00706.0079005583700
2017-10-16702.00718.00702.00709.0047003345500
2017-10-13714.00714.00701.00702.0088006229500
2017-10-12716.00729.00706.00714.001610011580400
2017-10-11715.00721.00711.00715.0060004312500
2017-10-10704.00735.00704.00721.00130009364000
2017-10-06699.00706.00687.00704.001600011140400
2017-10-05715.00719.00701.00703.00136009633300
2017-10-04718.00725.00703.00714.001870013348700
2017-10-03735.00748.00711.00715.002110015277900
2017-10-02761.00800.00731.00743.007730059452200
2017-09-29660.00720.00660.00717.002800019293600
2017-09-28658.00669.00657.00658.0057003774200
2017-09-27653.00681.00651.00658.0080005342300
2017-09-26664.00667.00650.00652.0068004461200
2017-09-25657.00671.00657.00660.0044002918200
2017-09-22683.00683.00656.00656.00113007607300
2017-09-21697.00697.00675.00684.002140014545200
2017-09-20685.00691.00683.00691.0032002198600
2017-09-19682.00688.00675.00688.00145009846000
2017-09-15680.00680.00665.00675.0077005195500
2017-09-14684.00703.00675.00681.0062004250700
2017-09-13682.00693.00671.00687.00101006861600
2017-09-12671.00693.00671.00686.0065004456100
2017-09-11651.00691.00651.00671.0048003209800
2017-09-08653.00653.00646.00647.0054003506000
2017-09-07668.00668.00654.00663.001400921800
2017-09-06640.00661.00637.00659.0075004803100
2017-09-05694.00694.00650.00650.00128008492500
2017-09-04702.00703.00666.00674.00111007588400
2017-09-01706.00717.00704.00711.0055003914800
2017-08-31708.00711.00704.00706.0021001487700
2017-08-30715.00715.00701.00708.0035002481400
2017-08-29702.00709.00691.00700.0052003646900
2017-08-28705.00720.00703.00717.0097006923400
2017-08-25685.00698.00680.00695.0048003310300
2017-08-24689.00693.00676.00683.0039002674500
2017-08-23678.00696.00655.00691.001710011532800
2017-08-22650.00676.00650.00668.00117007799100
2017-08-21675.00675.00650.00657.00121007946300
2017-08-18680.00699.00676.00677.0092006279200
2017-08-17696.00696.00683.00685.0098006752200
2017-08-16674.00692.00665.00685.0088006016800
2017-08-15678.00697.00660.00673.002100014288200
2017-08-14649.00690.00635.00675.0014610095171000
2017-08-10799.00799.00779.00785.001820014297800
2017-08-09788.00790.00777.00789.002500019607800
2017-08-08808.00810.00786.00798.002440019416100
2017-08-07824.00828.00804.00808.001780014530400
2017-08-04811.00820.00811.00816.00104008497100
2017-08-03816.00817.00801.00811.001910015453500
2017-08-02776.00830.00776.00816.004500036689700
2017-08-01785.00794.00744.00778.004170031931500
2017-07-31815.00820.00786.00793.002880022990100
2017-07-28826.00830.00802.00815.002880023552100
2017-07-27804.00835.00800.00820.005220042623700
2017-07-26789.00810.00786.00801.004790038197700
2017-07-25790.00791.00775.00783.0067005238300
2017-07-24777.00789.00775.00786.001500011746000
2017-07-21739.00785.00739.00777.003770028950600
2017-07-20744.00750.00731.00736.00129009569300
2017-07-19728.00745.00725.00744.0081005936200
2017-07-18754.00754.00736.00741.0073005424700
2017-07-14752.00755.00729.00754.002670019817600
2017-07-13778.00780.00755.00755.001900014586900
2017-07-12770.00791.00770.00775.002190017035400
2017-07-11778.00781.00771.00775.001540011923700
2017-07-10779.00789.00773.00784.001920014977500
2017-07-07793.00799.00774.00775.002510019704900
2017-07-06792.00808.00778.00791.003700029451600
2017-07-05774.00800.00769.00787.004140032348500
2017-07-04806.00820.00777.00777.004130032866600
2017-07-03780.00818.00776.00818.002800022176600
2017-06-30772.00808.00770.00783.002700021223700
2017-06-29773.00784.00770.00781.002550019762200
2017-06-28787.00791.00773.00773.002190017076600
2017-06-27788.00792.00774.00775.003590027987700
2017-06-26790.00809.00784.00795.003620028678700
2017-06-23808.00808.00766.00778.008840069347600
2017-06-22831.00831.00806.00808.005520045064700
2017-06-21786.00910.00766.00826.00312200260722600
2017-06-20801.00806.00777.00783.0010310081238900
2017-06-19820.00843.00779.00806.00307400247007400
2017-06-16973.00987.00856.00865.00584900532990700
2017-06-15810.00958.00810.00958.00931800876517300
2017-06-14874.00885.00779.00808.00556000460610200
2017-06-13842.00902.00835.00902.00476000418147500
2017-06-12645.00752.00625.00752.00203900147323400
2017-06-09680.00689.00638.00652.0010200067522600
2017-06-08631.00721.00631.00666.00352700243365400
2017-06-07589.00628.00589.00621.008440051743400
2017-06-06574.00590.00568.00590.001920011112800
2017-06-05556.00570.00556.00569.0063003544900
2017-06-02562.00565.00547.00553.002080011620700
2017-06-01555.00561.00555.00556.0060003347900
2017-05-31556.00558.00550.00554.0095005261000
2017-05-30555.00563.00551.00551.0035001951500
2017-05-29548.00570.00548.00554.0057003181500
2017-05-26550.00552.00542.00551.0044002401700
2017-05-25566.00566.00545.00548.002090011508100
2017-05-24588.00588.00555.00563.003010016932000
2017-05-23544.00626.00541.00578.0010670063110500
2017-05-22536.00545.00536.00545.00116006251400
2017-05-19519.00536.00518.00528.00122006423500
2017-05-18522.00522.00500.00512.003250016665200
2017-05-17548.00549.00526.00530.00185009907000
2017-05-16558.00558.00531.00550.0071003863400
2017-05-15550.00574.00538.00552.002280012641200
2017-05-12591.00602.00580.00589.00148008690200
2017-05-11599.00617.00580.00580.002560015346500
2017-05-10571.00605.00568.00605.001950011526400
2017-05-09572.00580.00564.00573.00129007419800
2017-05-08550.00572.00550.00553.00126007080200
2017-05-02538.00545.00535.00542.0022001191300
2017-05-01534.00547.00529.00538.0042002252800
2017-04-28539.00550.00532.00537.0045002430200
2017-04-27541.00542.00535.00539.0045002432000
2017-04-26529.00538.00528.00538.001700910000
2017-04-25529.00535.00526.00534.0040002128500
2017-04-24523.00540.00521.00539.0039002052300
2017-04-21546.00546.00516.00533.0063003326600
2017-04-20531.00550.00531.00536.0056003007500
2017-04-19520.00529.00520.00529.001600840000
2017-04-18520.00524.00515.00520.0044002284500
2017-04-17502.00514.00501.00513.0032001621800
2017-04-14521.00524.00512.00512.0083004307300
2017-04-13525.00526.00521.00525.0044002304600
2017-04-12530.00530.00526.00526.0099005231400
2017-04-11538.00540.00525.00528.0071003780400
2017-04-10541.00541.00530.00530.0025001344600
2017-04-07536.00536.00523.00531.0037001949300
2017-04-06550.00550.00526.00526.001960010448300
2017-04-05545.00559.00545.00550.001300719000
2017-04-04571.00573.00531.00540.00114006373900
2017-04-03567.00575.00567.00575.0057003262200
2017-03-31577.00577.00567.00569.0031001771000
2017-03-30575.00584.00561.00572.0091005235300
2017-03-29560.00590.00560.00575.00162009341800
2017-03-28561.00568.00561.00563.001000564600
2017-03-27576.00576.00561.00561.001500853400
2017-03-24562.00578.00562.00571.0025001428200
2017-03-23557.00586.00556.00568.004460025883500
2017-03-22565.00565.00554.00555.0051002853500
2017-03-21561.00573.00561.00567.0035001978500
2017-03-17575.00575.00562.00565.0028001597200
2017-03-16553.00571.00552.00565.0047002613900
2017-03-15568.00570.00555.00555.0061003432800
2017-03-14578.00578.00569.00569.0067003832200
2017-03-13575.00582.00573.00578.0035002018700
2017-03-10570.00572.00567.00571.0039002224100
2017-03-09561.00571.00561.00569.0070003960200
2017-03-08569.00571.00566.00568.0028001594500
2017-03-07564.00564.00562.00564.0020001126000
2017-03-06571.00571.00562.00564.0050002830700
2017-03-03571.00571.00565.00571.0045002553800
2017-03-02578.00578.00565.00566.0064003643300
2017-03-01581.00589.00568.00570.0089005108200
2017-02-28593.00593.00571.00572.002200012713600
2017-02-27573.00602.00563.00593.005050029462000
2017-02-24553.00555.00552.00555.0038002105400
2017-02-23555.00559.00550.00552.0074004085700
2017-02-22560.00561.00553.00560.0067003737600
2017-02-21557.00560.00556.00556.0025001395200
2017-02-20557.00557.00552.00556.0089004950900
2017-02-17544.00552.00544.00550.00107005858600
2017-02-16555.00557.00541.00546.002070011350300
2017-02-15550.00571.00547.00556.004100022752400
2017-02-14607.00607.00582.00586.001930011411300
2017-02-13620.00620.00592.00599.001760010635300
2017-02-10630.00630.00594.00623.006980042512200
2017-02-09560.00654.00559.00625.00325600205072100
2017-02-08557.00557.00550.00554.0024001327200
2017-02-07557.00557.00549.00552.0035001928900
2017-02-06561.00566.00561.00565.001400790700
2017-02-03559.00565.00556.00560.001700951300
2017-02-02565.00567.00558.00559.001300729400
2017-02-01565.00569.00558.00559.0027001517900
2017-01-31566.00569.00562.00565.0059003333300
2017-01-30577.00577.00570.00573.00129007415600
2017-01-27571.00577.00561.00569.00109006240700
2017-01-26566.00571.00563.00566.0072004085200
2017-01-25540.00565.00540.00563.00168009342200
2017-01-24545.00546.00541.00541.0022001197400
2017-01-23540.00548.00540.00545.0048002612300
2017-01-20538.00540.00538.00538.0020001077000
2017-01-19538.00547.00534.00538.0046002472100
2017-01-18538.00548.00532.00538.0061003273800
2017-01-17532.00539.00532.00536.0053002834500
2017-01-16534.00536.00533.00536.0092004913400
2017-01-13554.00554.00542.00544.0090004923100
2017-01-12560.00560.00557.00557.00600335300
2017-01-11570.00570.00555.00559.0079004448000
2017-01-10576.00578.00570.00571.00134007688000
2017-01-06578.00582.00575.00581.002530014624900
2017-01-05582.00582.00568.00578.003900022428300
2017-01-04533.00587.00533.00572.003270018360700
2016-12-30526.00544.00526.00539.0043002300400
2016-12-29538.00538.00532.00532.0024001281300
2016-12-28526.00539.00526.00536.0046002458100
2016-12-27523.00529.00523.00526.00123006468500
2016-12-26523.00529.00523.00523.00140007350000
2016-12-22538.00539.00526.00530.00133007084900
2016-12-21545.00548.00536.00548.00149008052100
2016-12-20562.00562.00542.00545.0039002141600
2016-12-19563.00563.00540.00542.00170009240200
2016-12-16565.00566.00555.00565.00127007159100
2016-12-15564.00565.00557.00559.0028001569400
2016-12-14575.00575.00554.00555.0050002815800
2016-12-13583.00583.00565.00568.0059003370500
2016-12-12543.00581.00543.00564.00167009314300
2016-12-09536.00539.00536.00538.00800430200
2016-12-08531.00542.00531.00533.00145007709400
2016-12-07546.00548.00541.00541.0068003702500
2016-12-06548.00548.00543.00543.00900491100
2016-12-05542.00544.00542.00543.001000542500
2016-12-02544.00549.00540.00541.0066003600000
2016-12-01550.00550.00540.00544.0029001580200
2016-11-30539.00544.00539.00544.0048002607700
2016-11-29533.00540.00533.00539.001500805900
2016-11-28543.00550.00530.00540.00122006547200
2016-11-25545.00546.00544.00545.0027001472800
2016-11-24563.00563.00549.00549.0052002892100
2016-11-22550.00559.00544.00558.0026001423800
2016-11-21555.00559.00549.00551.0049002718000
2016-11-18547.00556.00547.00553.0024001328900
2016-11-17531.00544.00531.00543.0026001401600
2016-11-16526.00539.00526.00539.001600855600
2016-11-15533.00535.00523.00523.0050002647100
2016-11-14528.00538.00528.00533.00104005517400
2016-11-11557.00557.00537.00538.0046002509800
2016-11-10557.00557.00540.00550.0070003847100
2016-11-09561.00562.00508.00538.002350012656700
2016-11-08571.00582.00571.00579.0068003914100
2016-11-07568.00577.00568.00575.0018001031800
2016-11-04575.00575.00560.00568.0055003118300
2016-11-02585.00591.00575.00582.00169009822100
2016-11-01597.00597.00587.00595.0095005626800
2016-10-31599.00604.00584.00597.00154009167700
2016-10-28593.00593.00582.00583.0052003052400
2016-10-27590.00591.00582.00584.0053003102700
2016-10-26585.00589.00585.00588.0019001115400
2016-10-25581.00590.00579.00590.0072004207800
2016-10-24596.00596.00580.00580.0047002754000
2016-10-21590.00593.00586.00586.0046002711300
2016-10-20583.00594.00583.00590.0056003297500
2016-10-19582.00583.00578.00581.0084004880400
2016-10-18579.00585.00579.00582.0021001223900

   ※ 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