[7845 JQスタンダード] ハイビック 日足 時系列データ

[7845 JQスタンダード] ハイビック (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-09-27189.00192.00189.00191.0015550029646800
2011-09-26184.00190.00184.00189.0014680027584900
2011-09-22185.00188.00185.00187.00299005589500
2011-09-21186.00190.00186.00188.0024530046121700
2011-09-20185.00187.00184.00187.00488009069600
2011-09-16185.00187.00185.00185.00426007922600
2011-09-15184.00186.00184.00186.007950014709700
2011-09-14179.00185.00179.00184.008640015754400
2011-09-13177.00180.00177.00180.00170003036800
2011-09-12177.00177.00172.00177.00519009075900
2011-09-09177.00181.00177.00178.00352006294900
2011-09-08174.00178.00174.00177.00329005807300
2011-09-07172.00173.00172.00173.00127002185700
2011-09-06172.00172.00169.00169.00234004015000
2011-09-05172.00173.00172.00172.00158002720700
2011-09-02178.00178.00176.00176.00528009366400
2011-09-01180.00180.00177.00178.00189003385400
2011-08-31177.00179.00177.00177.0095001691800
2011-08-30178.00180.00177.00177.00168003019700
2011-08-29176.00179.00176.00179.00304005430900
2011-08-26178.00178.00176.00176.006310011158400
2011-08-25177.00179.00176.00177.007160012658800
2011-08-24175.00177.00173.00174.00157002738800
2011-08-23173.00179.00173.00174.00126002211300
2011-08-22177.00180.00173.00173.0096001694800
2011-08-19176.00176.00173.00174.0096001676000
2011-08-18177.00180.00175.00178.003800674600
2011-08-17178.00179.00177.00179.004800852800
2011-08-16179.00181.00179.00180.003200575100
2011-08-15177.00181.00177.00181.00126002260900
2011-08-12176.00176.00176.00176.004300756800
2011-08-11171.00173.00170.00173.00124002119400
2011-08-10171.00172.00171.00171.001700291700
2011-08-09169.00170.00163.00169.00125002085700
2011-08-08173.00173.00172.00172.004500778100
2011-08-05175.00176.00172.00176.004400765200
2011-08-04179.00182.00176.00176.00293005207600
2011-08-03179.00182.00179.00179.003500630900
2011-08-02180.00184.00180.00184.00132002397100
2011-08-01179.00181.00179.00180.00124002231200
2011-07-29177.00178.00177.00178.0074001310500
2011-07-28177.00179.00176.00176.00265004718200
2011-07-27179.00179.00177.00179.00508009032200
2011-07-26179.00179.00177.00178.0065001153900
2011-07-25179.00179.00179.00179.0040071600
2011-07-22183.00184.00180.00180.001300236200
2011-07-21182.00182.00181.00181.003100563800
2011-07-20184.00185.00183.00185.00339006238600
2011-07-19184.00184.00184.00184.0084001545600
2011-07-15183.00183.00181.00182.00281005134200
2011-07-14183.00183.00183.00183.0058001061400
2011-07-13183.00185.00183.00185.00223004124100
2011-07-12184.00185.00184.00184.00452008352400
2011-07-11186.00187.00185.00186.00521009683000
2011-07-08188.00189.00186.00186.00371006973600
2011-07-07186.00187.00186.00187.006330011820000
2011-07-06183.00185.00183.00183.00159002918200
2011-07-05186.00186.00183.00183.005940010943200
2011-07-04187.00190.00187.00187.005480010330400
2011-07-01188.00189.00186.00187.0013710025712900
2011-06-30189.00190.00187.00188.008830016664400
2011-06-29187.00189.00186.00188.0013810025986200
2011-06-28183.00187.00183.00187.0025090046530400
2011-06-27185.00185.00182.00184.00512009429200
2011-06-24181.00183.00181.00182.00476008674500
2011-06-23181.00182.00179.00179.005990010827500
2011-06-22180.00183.00179.00182.0012200022132200
2011-06-21177.00180.00176.00179.009480016876000
2011-06-20174.00177.00174.00175.0012930022668700
2011-06-17179.00179.00174.00174.00433007611600
2011-06-16177.00181.00177.00179.0012280022008800
2011-06-15180.00182.00178.00180.00300005386700
2011-06-14175.00180.00175.00180.0011340020276000
2011-06-13174.00178.00173.00177.0020070035311200
2011-06-10170.00176.00170.00175.0020490035852100
2011-06-09173.00173.00170.00170.0011640019832100
2011-06-08174.00176.00173.00173.0011630020281300
2011-06-07174.00174.00172.00172.0021440037011900
2011-06-06172.00177.00172.00173.0052080090882400
2011-06-03175.00176.00171.00171.0031490054962900
2011-06-02175.00177.00173.00175.00733400128215800
2011-06-01179.00181.00178.00178.007320013072500
2011-05-31180.00180.00178.00180.0010070018043300
2011-05-30178.00182.00177.00180.009600017129200
2011-05-27183.00183.00177.00178.007370013210600
2011-05-26185.00186.00182.00183.0013740025349600
2011-05-25185.00185.00181.00181.0021840039856900
2011-05-24183.00185.00181.00185.00609000112524600
2011-05-23185.00185.00183.00183.0038790071638600
2011-05-20183.00187.00183.00186.00550100101937000
2011-05-19188.00189.00183.00183.00863400160821000
2011-05-18186.00190.00184.00188.002969600554196800
2011-05-17170.00170.00170.00170.0018890032113000
2011-05-16120.00122.00117.00120.00246002919300
2011-05-13125.00125.00120.00121.00266003251800
2011-05-12128.00128.00124.00125.00280003521600
2011-05-11127.00129.00126.00126.00249003164100
2011-05-10125.00128.00125.00127.00289003666000
2011-05-09121.00126.00121.00124.00166002046900
2011-05-06121.00122.00120.00122.00287003467400
2011-05-02124.00124.00121.00122.00470005773700
2011-04-28124.00124.00122.00123.00521006405900
2011-04-27126.00126.00123.00126.00389004846100
2011-04-26127.00127.00125.00125.00262003287800
2011-04-25127.00129.00126.00128.00184002349900
2011-04-22126.00128.00126.00127.00528006663600
2011-04-21128.00130.00126.00128.008330010678100
2011-04-20129.00129.00127.00128.00157002002900
2011-04-19129.00129.00125.00127.00460005813000
2011-04-18131.00132.00128.00129.00385004993800
2011-04-15129.00130.00128.00129.00637008240800
2011-04-14127.00130.00124.00128.009760012468800
2011-04-13130.00132.00125.00128.0014760018775700
2011-04-12132.00135.00130.00131.0010070013299800
2011-04-11131.00132.00130.00131.00643008410800
2011-04-08125.00131.00123.00130.00701008908700
2011-04-07133.00133.00127.00129.00461005973200
2011-04-06128.00135.00125.00132.0024210031182600
2011-04-05134.00137.00128.00128.0014320018897400
2011-04-04136.00136.00132.00133.009880013241900
2011-04-01138.00139.00134.00135.0013280018056000
2011-03-31141.00143.00134.00138.0037690052275600
2011-03-30140.00150.00132.00135.001298600183742100
2011-03-29130.00141.00130.00138.0032610044555100
2011-03-28130.00137.00130.00136.00753100100616400
2011-03-25134.00134.00129.00130.0010660014018600
2011-03-24132.00134.00127.00130.009070011780900
2011-03-23127.00134.00125.00129.0017610022678800
2011-03-22123.00125.00119.00124.00738009050700
2011-03-18109.00115.00108.00113.00543006040500
2011-03-17101.00112.0095.00110.0013050013252000
2011-03-16102.00112.0095.00108.00699007075100
2011-03-15117.00117.0083.00112.0020020019528300
2011-03-14126.00145.00106.00114.0054010069170300
2011-03-11120.00120.00118.00120.00256003036500
2011-03-10123.00123.00120.00120.00293003560700
2011-03-09122.00123.00121.00122.00364004423400
2011-03-08120.00124.00120.00123.00382004649200
2011-03-07121.00122.00120.00121.00220002663600
2011-03-04120.00121.00120.00120.00147001766700
2011-03-03121.00121.00119.00120.00140001677000
2011-03-02119.00120.00119.00120.003300395100
2011-03-01120.00121.00119.00121.00239002864200
2011-02-28118.00120.00118.00120.00138001633200
2011-02-25118.00118.00115.00118.00100001168600
2011-02-24119.00119.00115.00118.00451005269600
2011-02-23120.00120.00119.00120.00236002824400
2011-02-22122.00122.00119.00120.00540006503700
2011-02-21123.00123.00122.00122.00268003280300
2011-02-18122.00123.00122.00123.008000977300
2011-02-17123.00124.00121.00122.00462005659200
2011-02-16123.00124.00123.00123.00107001316700
2011-02-15123.00124.00122.00122.00120001471200
2011-02-14122.00124.00122.00123.00216002645200
2011-02-10122.00123.00122.00122.00236002885800
2011-02-09122.00123.00119.00122.0012430015057800
2011-02-08125.00126.00124.00126.00562007027500
2011-02-07124.00126.00124.00125.00529006601400
2011-02-04123.00125.00123.00124.00782009685200
2011-02-03124.00124.00123.00124.00564006982200
2011-02-02124.00125.00124.00125.00400004976900
2011-02-01124.00124.00123.00124.00298003686400
2011-01-31124.00125.00123.00123.007900978700
2011-01-28125.00125.00123.00125.00234002910900
2011-01-27125.00126.00125.00125.00219002738500
2011-01-26124.00126.00124.00126.00206002569300
2011-01-25123.00124.00122.00123.00196002406000
2011-01-24126.00126.00120.00121.00555006815300
2011-01-21127.00127.00126.00126.00207002614000
2011-01-20126.00128.00125.00127.00298003759800
2011-01-19127.00129.00126.00128.00168002136200
2011-01-18127.00129.00125.00127.00259003300000
2011-01-17128.00128.00127.00128.00174002223500
2011-01-14130.00130.00127.00128.00450005783900
2011-01-13131.00131.00130.00131.00250003255800
2011-01-12131.00132.00130.00130.00245003212000
2011-01-11128.00130.00128.00130.00325004188900
2011-01-07123.00127.00123.00126.00590007412700
2011-01-06123.00123.00122.00123.00170002088000
2011-01-05123.00123.00123.00123.00123001512900
2011-01-04123.00124.00121.00123.00141001733600
2010-12-30123.00123.00122.00123.001800221300
2010-12-29121.00124.00121.00124.006200759400
2010-12-28121.00122.00121.00122.008000968100
2010-12-27124.00124.00122.00122.003500430300
2010-12-24122.00123.00121.00123.00102001243000
2010-12-22124.00126.00122.00124.00287003559200
2010-12-21122.00123.00120.00123.00184002243600
2010-12-20124.00124.00120.00123.00259003169700
2010-12-17120.00122.00120.00122.00139001679400
2010-12-16117.00121.00117.00119.00175002077400
2010-12-15118.00118.00114.00117.00553006419700
2010-12-14119.00119.00117.00119.00113001332200
2010-12-13119.00119.00117.00119.00263003113100
2010-12-10121.00121.00119.00121.00192002312500
2010-12-09123.00123.00120.00121.00159001924500
2010-12-08120.00124.00120.00124.00326003991700
2010-12-07119.00121.00119.00120.00212002541600
2010-12-06118.00121.00117.00120.00127001522000
2010-12-03118.00119.00117.00118.00171002016900
2010-12-02117.00119.00116.00118.00339003976700
2010-12-01115.00117.00115.00117.00115001333100
2010-11-30116.00118.00115.00116.00336003901700
2010-11-29115.00116.00114.00116.00220002535200
2010-11-26114.00117.00114.00115.00162001869700
2010-11-25112.00115.00112.00113.004200477300
2010-11-24112.00114.00112.00112.003000337700
2010-11-22112.00114.00111.00112.00102001147500
2010-11-19112.00114.00112.00113.001800202600
2010-11-18112.00113.00112.00113.0040045100
2010-11-17111.00115.00110.00111.00208002327500
2010-11-16111.00112.00111.00112.003900435900
2010-11-15113.00113.00111.00111.004100456100
2010-11-12110.00115.00110.00111.00174001947500
2010-11-11109.00114.00109.00114.00103001141500
2010-11-10112.00113.00110.00111.00262002926000
2010-11-09112.00112.00112.00112.0030033600
2010-11-08110.00111.00110.00111.003800418400
2010-11-05107.00110.00107.00110.008500925900
2010-11-04108.00110.00107.00107.008000869700
2010-11-02107.00109.00107.00109.002500269300
2010-11-01110.00110.00105.00107.00148001594800
2010-10-29109.00110.00107.00110.00122001329700
2010-10-28110.00111.00109.00110.007800856600
2010-10-27111.00112.00110.00110.008900984000
2010-10-26111.00115.00110.00111.00165001837700
2010-10-25110.00115.00109.00110.006500723600
2010-10-22110.00112.00109.00111.006300696300
2010-10-21110.00111.00109.00111.007700851000
2010-10-20110.00113.00110.00110.005800641000
2010-10-19110.00112.00110.00112.008000884900
2010-10-18110.00111.00109.00109.00253002765500
2010-10-15111.00112.00110.00111.007400822900
2010-10-14110.00112.00110.00112.00106001171200
2010-10-13110.00112.00110.00111.008400932200
2010-10-12113.00114.00111.00111.00176001972100
2010-10-08113.00114.00112.00112.00123001387900
2010-10-07113.00115.00112.00114.00128001448900
2010-10-06112.00113.00112.00112.007100798700
2010-10-05113.00114.00111.00113.00115001285300
2010-10-04113.00113.00112.00113.005700639800
2010-10-01113.00114.00113.00113.0096001085000
2010-09-30116.00116.00113.00113.00159001820800
2010-09-29114.00121.00113.00115.00642007441000
2010-09-28111.00115.00111.00114.00269003021900
2010-09-27111.00113.00111.00113.005400609900
2010-09-24114.00114.00111.00112.00304003404500
2010-09-22114.00115.00113.00114.00135001537100
2010-09-21113.00114.00112.00114.005000563900
2010-09-17114.00115.00112.00113.00200002264600

   ※ 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