[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 
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
2016-06-21487.00510.00487.00508.0058002911000
2016-06-20480.00495.00480.00495.00122005885000
2016-06-17472.00497.00472.00495.00112005416100
2016-06-16497.00497.00471.00472.00104005032100
2016-06-15482.00510.00482.00497.0077003825700
2016-06-14515.00515.00483.00488.00146007254800
2016-06-13528.00547.00521.00525.00140007441900
2016-06-10539.00549.00526.00531.0054002902500
2016-06-09538.00545.00532.00534.0097005209000
2016-06-08523.00539.00517.00538.0068003602100
2016-06-07519.00533.00513.00519.0078004094200
2016-06-06514.00524.00511.00518.0072003715000
2016-06-03515.00577.00512.00527.005960032158200
2016-06-02515.00516.00503.00503.0079004006200
2016-06-01525.00533.00516.00517.0027001414900
2016-05-31515.00525.00504.00516.00108005593900
2016-05-30503.00514.00500.00505.00157007922800
2016-05-27523.00523.00498.00503.00110005549600
2016-05-26533.00533.00510.00510.0090004644700
2016-05-25527.00530.00526.00526.0027001424700
2016-05-24525.00527.00525.00527.0021001104100
2016-05-23529.00531.00527.00529.0021001111100
2016-05-20524.00529.00524.00529.001300682800
2016-05-19530.00530.00520.00523.001000524100
2016-05-18519.00534.00512.00520.0087004541700
2016-05-17520.00520.00515.00520.0038001971900
2016-05-16535.00535.00515.00520.00112005855100
2016-05-13507.00511.00501.00505.0049002476300
2016-05-12508.00517.00508.00510.00900459400
2016-05-11520.00520.00510.00512.001600820500
2016-05-10507.00527.00507.00519.0046002350400
2016-05-09503.00509.00500.00506.0036001816900
2016-05-06510.00519.00510.00510.001300666000
2016-05-02515.00515.00509.00510.0024001228100
2016-04-28518.00521.00513.00521.0050002577900
2016-04-27521.00522.00516.00522.0056002903000
2016-04-26515.00520.00515.00515.0037001906700
2016-04-25527.00527.00512.00525.0098005067800
2016-04-22530.00534.00510.00522.0092004819900
2016-04-21530.00535.00520.00530.0037001959600
2016-04-20524.00545.00519.00535.00104005522700
2016-04-19520.00525.00519.00523.0020001044700
2016-04-18521.00521.00510.00512.0047002422500
2016-04-15555.00567.00530.00535.0074004026200
2016-04-14539.00555.00527.00555.0057003068500
2016-04-13531.00536.00531.00534.0055002936100
2016-04-12517.00533.00517.00529.0060003159500
2016-04-11528.00528.00520.00520.00600313800
2016-04-08506.00518.00506.00518.001300667800
2016-04-07507.00518.00506.00510.0024001225300
2016-04-06510.00516.00506.00509.0057002905400
2016-04-05539.00539.00510.00516.0047002438000
2016-04-04529.00545.00512.00540.0057002978500
2016-04-01555.00560.00525.00528.00115006234000
2016-03-31538.00564.00538.00540.0046002516300
2016-03-30517.00592.00517.00539.004550025636100
2016-03-29524.00527.00516.00522.0061003187700
2016-03-28535.00537.00530.00534.0031001655600
2016-03-25555.00555.00541.00541.0042002299700
2016-03-24550.00550.00546.00548.0040002188700
2016-03-23555.00560.00547.00557.0039002162100
2016-03-22561.00565.00547.00555.0081004533700
2016-03-18565.00570.00556.00567.0052002937300
2016-03-17570.00571.00565.00565.0026001479500
2016-03-16572.00573.00562.00570.0031001763900
2016-03-15587.00587.00536.00567.00162009129200
2016-03-14590.00596.00570.00577.00106006139200
2016-03-11561.00584.00560.00580.0064003664600
2016-03-10589.00589.00561.00572.0079004542000
2016-03-09548.00632.00544.00589.005220031109300
2016-03-08562.00577.00535.00568.002880015982200
2016-03-07600.00610.00580.00580.003820022742500
2016-03-04600.00600.00571.00587.0010120059184600
2016-03-03548.00610.00531.00610.00325700192703800
2016-03-02522.00538.00510.00510.003630018819500
2016-03-01516.00525.00490.00511.006640033737600
2016-02-29550.00574.00523.00526.0012030065698900
2016-02-26699.00722.00560.00576.00669600445142500
2016-02-25622.00622.00622.00622.00107006655400
2016-02-24522.00522.00522.00522.00123006420600
2016-02-23444.00451.00442.00442.001700760300
2016-02-22442.00442.00439.00442.00600264500
2016-02-19448.00460.00448.00459.001500676800
2016-02-18458.00458.00442.00452.0024001087500
2016-02-17407.00438.00407.00437.0072003048300
2016-02-16369.00417.00366.00416.00132005149000
2016-02-15386.00399.00370.00385.0049001855300
2016-02-12398.00398.00350.00362.00141005216300
2016-02-10434.00441.00412.00413.00113004800900
2016-02-09460.00460.00449.00450.0050002271400
2016-02-08477.00478.00468.00478.001600754800
2016-02-05486.00506.00480.00480.0044002155300
2016-02-04479.00506.00479.00502.0032001585000
2016-02-03497.00497.00477.00482.0060002912300
2016-02-02490.00498.00490.00498.00126006183800
2016-02-01491.00503.00491.00492.0030001494000
2016-01-29481.00489.00480.00486.0050002408700
2016-01-28480.00498.00479.00497.0027001319100
2016-01-27470.00477.00462.00475.0032001508900
2016-01-26475.00478.00460.00460.0054002553200
2016-01-25452.00476.00452.00469.0054002528600
2016-01-22439.00454.00435.00450.0089003947100
2016-01-21465.00477.00420.00425.00183008040900
2016-01-20500.00500.00477.00481.0045002201600
2016-01-19500.00513.00495.00503.001800906000
2016-01-18503.00503.00485.00499.00121006006000
2016-01-15545.00550.00515.00520.0077004127200
2016-01-14535.00542.00527.00532.0090004779400
2016-01-13546.00566.00546.00552.0059003254100
2016-01-12574.00583.00550.00550.0041002308700
2016-01-08566.00588.00566.00580.0045002583900
2016-01-07584.00603.00580.00582.0050002942000
2016-01-06625.00625.00579.00588.00133008049200
2016-01-05587.00615.00571.00615.00114006722000
2016-01-04575.00590.00575.00577.0051002962000
2015-12-30564.00590.00564.00590.00143008180100
2015-12-29564.00584.00563.00574.0063003609900
2015-12-28546.00581.00543.00569.0073004070800
2015-12-25556.00557.00529.00535.002300012569900
2015-12-24576.00585.00567.00567.00111006347200
2015-12-22602.00605.00569.00586.002460014632300
2015-12-21615.00630.00610.00612.00109006710100
2015-12-18627.00627.00620.00620.0065004039300
2015-12-17625.00632.00625.00627.0059003694500
2015-12-16641.00641.00625.00625.00105006627100
2015-12-15641.00645.00631.00633.0059003753500
2015-12-14650.00653.00640.00641.00132008538800
2015-12-11669.00669.00656.00669.0073004864300
2015-12-10672.00672.00660.00669.0057003806600
2015-12-09682.00702.00650.00681.002410016323200
2015-12-08683.00738.00679.00697.008940062965400
2015-12-07670.00686.00662.00675.00125008439800
2015-12-04661.00675.00661.00669.0039002600000
2015-12-03675.00684.00671.00671.0074005027000
2015-12-02666.00678.00664.00674.00137009193500
2015-12-01645.00670.00640.00666.00134008811200
2015-11-30643.00645.00640.00645.0074004759000
2015-11-27642.00643.00635.00641.0025001599000
2015-11-26643.00643.00634.00642.0027001726500

   ※ 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