[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 
2017-06-27788.00792.00774.00775.003590027987700
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
2016-10-17581.00587.00578.00579.0046002671100
2016-10-14578.00585.00578.00581.0050002908600
2016-10-13577.00585.00577.00577.0042002432300
2016-10-12576.00597.00576.00581.0073004294200
2016-10-11585.00587.00580.00583.0039002270300
2016-10-07589.00589.00575.00575.0037002138600
2016-10-06580.00597.00580.00582.0056003268500
2016-10-05583.00589.00575.00582.0023001334700
2016-10-04578.00583.00559.00579.0096005461900
2016-10-03585.00588.00569.00570.0048002777300
2016-09-30602.00602.00583.00583.0052003069000
2016-09-29592.00599.00589.00597.0073004333300
2016-09-28601.00601.00583.00589.0084004960500
2016-09-27610.00610.00576.00595.00135007980800
2016-09-26610.00610.00590.00603.00149008929800
2016-09-23629.00631.00608.00616.003010018562100
2016-09-21573.00617.00573.00606.009800057919000
2016-09-20557.00577.00541.00563.002120011897400
2016-09-16545.00620.00540.00570.007390043090800
2016-09-15572.00582.00541.00549.004030022501800
2016-09-14640.00644.00573.00582.006870042252900
2016-09-13591.00659.00583.00653.0013930088460000
2016-09-12580.00593.00555.00581.005970033979800
2016-09-09573.00603.00562.00600.003980023124800
2016-09-08600.00621.00573.00587.0015360091206800
2016-09-07521.00611.00519.00611.00241600142684000
2016-09-06505.00530.00505.00511.00174009050200
2016-09-05513.00516.00502.00509.00123006276600
2016-09-02539.00540.00501.00511.002590013516700
2016-09-01520.00531.00499.00531.0012000061707500
2016-08-31476.00540.00473.00540.00233400124279300
2016-08-30458.00460.00456.00460.0050002289300
2016-08-29465.00468.00461.00466.0043001995000
2016-08-26469.00469.00457.00460.0042001942200
2016-08-25470.00479.00470.00470.0030001422500
2016-08-24477.00480.00473.00473.0072003432900
2016-08-23477.00484.00476.00477.0028001341000
2016-08-22473.00476.00473.00476.001300616300
2016-08-19473.00476.00471.00473.0035001658900
2016-08-18484.00484.00472.00473.0087004190900
2016-08-17488.00488.00479.00485.0023001111000
2016-08-16491.00496.00488.00488.001600786300
2016-08-15499.00499.00498.00498.001400698500
2016-08-12498.00499.00498.00499.001300648200
2016-08-10503.00503.00486.00491.0054002684800
2016-08-09510.00513.00505.00508.0030001524500
2016-08-08501.00523.00501.00503.0037001884600
2016-08-05485.00553.00485.00500.002460012869900
2016-08-04482.00485.00482.00485.00700338900
2016-08-03482.00485.00482.00482.001200580400
2016-08-02488.00489.00481.00485.001100535200
2016-08-01471.00489.00471.00488.0022001066600
2016-07-29478.00479.00470.00478.0039001854500
2016-07-28485.00485.00480.00480.0021001011700
2016-07-27480.00486.00480.00485.001600775200
2016-07-26485.00485.00481.00481.001700822000
2016-07-25491.00491.00480.00484.0061002954200
2016-07-22483.00490.00481.00490.0023001116800
2016-07-21490.00490.00485.00485.001300632700
2016-07-20490.00490.00481.00485.00600290400
2016-07-19481.00481.00480.00481.00700336300
2016-07-15483.00486.00483.00486.0026001261500
2016-07-14493.00493.00480.00482.0023001109800
2016-07-13496.00496.00485.00485.0021001033500
2016-07-12493.00493.00485.00485.0031001509000
2016-07-11492.00497.00484.00492.001200585500
2016-07-08503.00505.00477.00478.0042002065700
2016-07-07485.00505.00479.00495.0033001643900
2016-07-06478.00494.00470.00489.0052002495100
2016-07-05475.00482.00474.00480.0043002056200
2016-07-04465.00483.00465.00480.0029001365700
2016-07-01470.00480.00464.00480.0031001471200
2016-06-30452.00475.00452.00475.0059002723400
2016-06-29450.00462.00450.00452.0026001183900
2016-06-28439.00443.00430.00435.0034001474700
2016-06-27446.00460.00442.00447.0029001302400
2016-06-24487.00501.00422.00446.00171008077500
2016-06-23490.00499.00490.00491.00800395900
2016-06-22511.00511.00488.00497.0034001679500

   ※ 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