[8981 東証] JHR 日足 時系列データ

[8981 東証] JHR
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-27202800.00208000.00202800.00206100.0022546491300
2012-03-26206100.00208200.00206100.00206600.0023648971500
2012-03-23206900.00208500.00205500.00208200.0029661481200
2012-03-22206600.00209000.00200200.00207800.0040884765500
2012-03-21209000.00209900.00207800.00208900.00527110147100
2012-03-19206800.00209600.00206800.00209000.0044091645500
2012-03-16204500.00207000.00202400.00207000.0046395142300
2012-03-15201800.00205000.00200700.00205000.0024148806700
2012-03-14203000.00203000.00192300.00202100.0020841772000
2012-03-13200300.00202600.00200100.00200500.0018537314800
2012-03-12200000.00202300.00200000.00202000.0031363074600
2012-03-09197800.00200000.00196100.00200000.0032765047200
2012-03-08191100.00197000.00191100.00196100.0017333801800
2012-03-07191400.00191500.00185000.00191000.0012022809000
2012-03-06192000.00194500.00191500.00192800.0014527896400
2012-03-05192600.00195000.00191700.00194000.0012624364300
2012-03-02191500.00194900.00191400.00193600.0014227448900
2012-03-01195500.00196800.00191800.00192200.0021040843200
2012-02-29195100.00197600.00195100.00196900.0037173022300
2012-02-28195000.00197500.00194300.00194500.0035369065200
2012-02-27194000.00197800.00193000.00195300.001085211616600
2012-02-24187600.00194000.00187600.00193600.0052499877600
2012-02-23183500.00188100.00183000.00188100.0037069065100
2012-02-22186000.00186200.00183500.00183500.0019536060600
2012-02-21185700.00188500.00185500.00186100.0019035375800
2012-02-20184200.00188600.00184200.00188500.0035866941600
2012-02-17178200.00187400.00178200.00186600.0028351484000
2012-02-16177100.00179100.00177100.00178300.009416741300
2012-02-15177900.00179400.00177500.00177500.0018633173100
2012-02-14177000.00177900.00177000.00177900.0012422008200
2012-02-13177800.00177900.00176800.00177900.0016829829400
2012-02-10175300.00177700.00175200.00177700.0018532627700
2012-02-09175700.00176600.00175200.00175200.008915637900
2012-02-08176300.00176600.00175100.00175600.0010418279800
2012-02-07176500.00176500.00175300.00176100.006311079100
2012-02-06175700.00177400.00175600.00176700.0011019402100
2012-02-03175300.00176000.00175100.00175800.007513176000
2012-02-02175300.00176000.00174200.00175300.008615062300
2012-02-01175000.00177600.00174700.00174800.0015527336800
2012-01-31173700.00176400.00173700.00176400.0022940223700
2012-01-30174100.00174900.00173200.00173300.0011419848100
2012-01-27175100.00175800.00174400.00174400.0014124668800
2012-01-26175800.00175900.00174900.00175900.0010318087400
2012-01-25174500.00176100.00174500.00175000.0011219662200
2012-01-24174500.00176400.00174500.00174500.0024843538400
2012-01-23174500.00175200.00174200.00174500.00632110458600
2012-01-20172700.00175000.00172700.00174200.0024843214400
2012-01-19172100.00173600.00172100.00172500.006611420400
2012-01-18171000.00174000.00171000.00172100.0018431812300
2012-01-17174400.00174500.00173500.00174100.0027047047300
2012-01-16174400.00174400.00173100.00173300.0026946772800
2012-01-13169600.00174700.00169600.00174700.0026545124400
2012-01-12172900.00173900.00169600.00170000.0016027368900
2012-01-11174000.00175000.00173800.00174000.0027748232600
2012-01-10174500.00176000.00174200.00174800.0025744981000
2012-01-06173000.00174500.00173000.00174100.0021337066900
2012-01-05172900.00173400.00172000.00173000.0012120922300
2012-01-04172000.00173100.00171600.00172900.0014525031600
2011-12-30172100.00172300.00170700.00172200.009716672700
2011-12-29171100.00171500.00167000.00170600.0021336148100
2011-12-28168100.00173000.00168100.00172100.0017630096300
2011-12-27166200.00170200.00165200.00170000.00666112156000
2011-12-26165000.00166100.00164000.00164900.0055591804600
2011-12-22160900.00163900.00155000.00155800.0039462888200
2011-12-21164000.00164000.00159800.00163300.0012019524500
2011-12-20160900.00161000.00159000.00160000.0027744321200
2011-12-19160000.00163100.00160000.00161800.0013321458900
2011-12-16166700.00166700.00163600.00163900.007412240700
2011-12-15166800.00166800.00165600.00166700.00548991200
2011-12-14166800.00166900.00165600.00166700.007011649100
2011-12-13166900.00166900.00165700.00166200.00467656900
2011-12-12165000.00167200.00165000.00166900.0011919827500
2011-12-09164000.00164600.00163000.00163000.009816019200
2011-12-08167300.00167300.00164100.00164700.00528609700
2011-12-07166900.00167400.00163300.00166500.0010617534600
2011-12-06167100.00168000.00165200.00167100.009215336300
2011-12-05165700.00166600.00165500.00166600.006911452200
2011-12-02164200.00165700.00164200.00164600.00508240400
2011-12-01164400.00166000.00163000.00164200.0014624047300
2011-11-30163400.00164500.00162100.00163400.008614054900
2011-11-29164200.00164800.00162500.00163300.0011017994300
2011-11-28160000.00163100.00160000.00161200.0019931964500
2011-11-25160100.00161500.00158800.00160600.009615413600
2011-11-24160000.00160500.00159000.00159800.0023437451400
2011-11-22154800.00162000.00154500.00161100.0025540654700
2011-11-21155600.00156600.00155500.00155800.0012819953600
2011-11-18155200.00155600.00153300.00155600.0013320602600
2011-11-17157000.00157500.00155500.00155600.0021633709700
2011-11-16160800.00160800.00156100.00157800.0025139730600
2011-11-15159900.00161300.00158100.00158100.0011818830200
2011-11-14159200.00162200.00158400.00160000.0017027210000
2011-11-11157100.00162000.00157100.00159100.0015825117800
2011-11-10160200.00162000.00157100.00157100.0022435822300
2011-11-09162200.00165000.00160300.00161900.0014223124000
2011-11-08163300.00165600.00162000.00162100.0012019636000
2011-11-07167000.00167500.00165300.00165600.007612642200
2011-11-04166100.00167500.00166100.00167000.006510852300
2011-11-02168000.00168000.00166000.00167500.009315523900
2011-11-01167500.00167900.00167000.00167900.0010818097300
2011-10-31169000.00169800.00167100.00167900.0019733251700
2011-10-28166000.00169300.00165000.00169000.0033956785700
2011-10-27163800.00166600.00163000.00164900.0014523783400
2011-10-26163000.00163100.00162600.00163100.0010817603700
2011-10-25164000.00164000.00160700.00163000.008413625500
2011-10-24162500.00164000.00162500.00163900.00508173500
2011-10-21160100.00163000.00160100.00162300.0012119561300
2011-10-20163700.00163700.00161900.00163000.0014523618000
2011-10-19161800.00163800.00161700.00162300.008113158400
2011-10-18159000.00162000.00158300.00162000.0016526330000
2011-10-17164500.00164500.00161000.00161000.00579247000
2011-10-14164500.00164500.00160000.00161000.0012720526800
2011-10-13162100.00164500.00161600.00164500.006811100400
2011-10-12162300.00164000.00161300.00161300.0011118012800
2011-10-11163400.00164100.00162300.00162300.008614032500
2011-10-07157000.00162000.00157000.00162000.0012620047600
2011-10-06159900.00162000.00157000.00159000.0013922111200
2011-10-05160000.00161500.00156500.00156500.0029346490400
2011-10-04160900.00163900.00158600.00162100.0025741280300
2011-10-03165500.00167000.00160200.00164900.0026543368000
2011-09-30167900.00169500.00165800.00166100.0024941746500
2011-09-29167800.00167800.00163900.00167800.0015726027200
2011-09-28162500.00167800.00162300.00167800.008313593900
2011-09-27162300.00166600.00161100.00163800.0011618922000
2011-09-26167900.00167900.00160700.00164000.0058897554500
2011-09-22164000.00168800.00163600.00168000.0022337390500
2011-09-21167100.00170000.00167000.00168000.0025943577700
2011-09-20165000.00165900.00162500.00165100.0015525598000
2011-09-16161400.00165700.00160100.00165700.0024940574100
2011-09-15166800.00166800.00160000.00161400.0014022684100
2011-09-14168300.00168400.00161700.00162800.0015325233600
2011-09-13169600.00169600.00167900.00168600.008614475900
2011-09-12170000.00170000.00167600.00169600.006110335400
2011-09-09170900.00171500.00170000.00171400.0034058158300
2011-09-08170000.00171400.00168800.00171400.008814994100
2011-09-07168000.00171400.00168000.00170000.0011018740100
2011-09-06171700.00171700.00167100.00167700.0010517852200
2011-09-05172000.00172000.00170500.00170500.007212319200
2011-09-02172500.00172500.00170200.00171100.008314217100
2011-09-01173600.00174500.00172000.00172500.0021036483500
2011-08-31171000.00174000.00170000.00174000.0015226188900
2011-08-30170000.00173000.00169900.00170000.0047681357300
2011-08-29166800.00170300.00166800.00169900.0057497100800
2011-08-26172000.00172000.00170000.00170400.0047080300400
2011-08-25172000.00173000.00170800.00171000.0034358825100
2011-08-24170600.00172500.00170000.00170700.00622106308600
2011-08-23167400.00168900.00166600.00166600.0017328971600
2011-08-22169600.00169900.00167500.00168400.0016327463300
2011-08-19170000.00171100.00169100.00171100.006511095100
2011-08-18173200.00174800.00170600.00171700.0027747803200
2011-08-17176000.00176600.00172500.00175500.0029852110800
2011-08-16172100.00178200.00172100.00178200.0013223040100
2011-08-15170200.00171100.00170000.00170500.0012421166800
2011-08-12169900.00171000.00168000.00170000.0011819951400
2011-08-11166300.00168000.00164500.00167100.0013923089200
2011-08-10173700.00173700.00169000.00169500.0027947479300
2011-08-09165000.00168900.00160500.00168400.0052686282700
2011-08-08178000.00178000.00172200.00172500.0021537447800
2011-08-05180900.00183400.00178000.00178000.00555100158600
2011-08-04183000.00183600.00180100.00183500.0016029251300
2011-08-03181900.00183500.00180100.00182500.0024043788000
2011-08-02183100.00183500.00180900.00181900.0011420773600
2011-08-01182000.00183600.00181900.00182600.007714079800
2011-07-29180000.00183000.00179500.00181900.0010118252000
2011-07-28183500.00183600.00180000.00180000.0015127426100
2011-07-27182500.00184000.00182500.00183600.0027550482400
2011-07-26183800.00183900.00181900.00182200.008715916300
2011-07-25183900.00184200.00181800.00183800.0020838094100
2011-07-22179500.00184200.00179500.00183900.0038169475300
2011-07-21181700.00181700.00178300.00179000.0021839072200
2011-07-20183000.00184400.00182900.00183000.0027249866300
2011-07-19181800.00184900.00181700.00184900.0016430078300
2011-07-15179000.00182400.00179000.00182300.0029653763200
2011-07-14178000.00182800.00177700.00182500.0039270385500
2011-07-13175000.00179300.00174000.00178000.0022239377400
2011-07-12180000.00180000.00176500.00176500.0030454083800
2011-07-11182200.00182200.00179800.00182200.0021839450100
2011-07-08180600.00182600.00180300.00182200.0013123704300
2011-07-07180000.00181500.00180000.00180100.009517135900
2011-07-06181500.00181500.00180100.00180500.0022941380300
2011-07-05183300.00183300.00180000.00181900.0025746634300
2011-07-04182600.00184500.00182000.00184400.007613936100
2011-07-01185000.00185200.00182600.00185000.007213304000
2011-06-30182200.00186200.00181800.00186200.0050092374000
2011-06-29175000.00184200.00174600.00183500.0029853593600
2011-06-28174900.00175000.00171500.00175000.0021236845700
2011-06-27170600.00175000.00170600.00174600.0045979552700
2011-06-24169200.00175000.00168000.00174600.001296222097600
2011-06-23182500.00182700.00181000.00181200.0031757588400
2011-06-22182500.00182700.00180100.00182700.0036766627300
2011-06-21183100.00183100.00180500.00182500.0038169141500
2011-06-20184400.00184800.00183100.00184600.0012422856300
2011-06-17182300.00182300.00180300.00181600.0010919777700
2011-06-16183000.00183000.00180000.00180000.0021438653900
2011-06-15181300.00182900.00180000.00182900.0012222063200
2011-06-14182000.00182000.00179400.00179800.0019735544200
2011-06-13182500.00182500.00179300.00179300.0016028832400
2011-06-10180900.00182800.00179700.00182500.0029753902100
2011-06-09183500.00183900.00179700.00183700.0027249289000
2011-06-08185900.00186900.00182100.00183900.0031257560600
2011-06-07184500.00185900.00181500.00185900.0045383065900
2011-06-06183100.00187400.00182300.00184600.0040975604900
2011-06-03184100.00185900.00182500.00182500.0010619475600
2011-06-02185900.00186000.00183100.00184100.0029454373300
2011-06-01186500.00186500.00182600.00184800.0011120575600
2011-05-31182200.00186000.00179600.00186000.0026548612400
2011-05-30183500.00184000.00182500.00183800.009116655000
2011-05-27185100.00185100.00181200.00182800.0017431787600
2011-05-26187500.00187500.00183000.00185100.0026749449300
2011-05-25179000.00187500.00178500.00187500.00622114223800
2011-05-24175000.00180000.00175000.00179500.0020135728800
2011-05-23178000.00178000.00175000.00175000.0014926229500
2011-05-20180100.00180100.00175500.00177700.0033960161800
2011-05-19182100.00184000.00177800.00179400.0021438680400
2011-05-18175000.00177500.00175000.00177500.0014225062100
2011-05-17178000.00178500.00175000.00177500.0040270832300
2011-05-16180000.00180100.00178000.00178000.0016229002900
2011-05-13182000.00182800.00177500.00180000.0043177381100
2011-05-12184000.00184000.00180300.00182300.0034362421800
2011-05-11184000.00184000.00182700.00183600.0015227841800
2011-05-10182100.00184200.00182100.00183000.0017732478800
2011-05-09181300.00184000.00181300.00182100.0017732334300
2011-05-06187500.00187500.00181000.00182400.00869158802400
2011-05-02188000.00189000.00185000.00188800.00832155316900
2011-04-28187700.00187900.00184200.00187000.00685127393900
2011-04-27185000.00188300.00184100.00186000.00764142452400
2011-04-26185900.00187700.00185000.00185000.00595111030100
2011-04-25183000.00186900.00181000.00186900.0046886280000
2011-04-22174200.00187000.00170700.00184800.001462264777200
2011-04-21175700.00176000.00172500.00174200.00636110520100
2011-04-20177100.00177900.00174400.00175300.00714125366400
2011-04-19179500.00179600.00174700.00178400.00606107266400
2011-04-18181000.00182500.00178200.00181300.0037066796900
2011-04-15180000.00181700.00178000.00181000.00622111837700
2011-04-14176500.00178500.00173500.00177000.00705124249100
2011-04-13169000.00180000.00169000.00177800.001222213753900
2011-04-12167000.00168800.00165500.00168800.00648108549900
2011-04-11165200.00168900.00165200.00168200.001089182362200
2011-04-08161300.00163900.00156100.00163900.001538244818200
2011-04-07163700.00167800.00160300.00164500.00814133234200
2011-04-06165800.00166900.00162800.00164900.00860141798500
2011-04-05168000.00168000.00162700.00165800.001761289280900
2011-04-04187000.00187000.00167500.00170000.003235565178900
2011-04-01188000.00192800.00188000.00190700.00796151243300
2011-03-31184800.00188300.00184800.00187500.0028052204800
2011-03-30183100.00188000.00182200.00184900.00619114294500
2011-03-29188200.00188200.00177000.00182700.00996180436500
2011-03-28197100.00197100.00190400.00190400.0047591651200
2011-03-25198000.00199800.00195700.00197100.0044587675700
2011-03-24197000.00198900.00196200.00198900.0042483511800
2011-03-23197900.00202000.00194200.00198500.00768152696400

   ※ 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