[1407 JQスタンダード] ウエストHD 日足 時系列データ

[1407 JQスタンダード] ウエストHD (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123125.003260.003120.003250.00195700626544500
2013-07-113120.003195.003110.003120.00109600344163500
2013-07-103320.003320.003120.003165.00189900606338000
2013-07-093400.003420.003220.003300.00244300812381500
2013-07-083210.003350.003190.003330.00248700814108000
2013-07-053100.003150.003040.003150.00135400419325000
2013-07-043110.003120.003005.003030.00119900368351000
2013-07-033170.003175.003035.003040.00151400472107000
2013-07-023160.003170.003020.003165.00252700783891000
2013-07-012924.003140.002906.003140.003358001017613600
2013-06-282798.002883.002750.002830.00194200550784300
2013-06-272620.002678.002531.002659.00133000348457500
2013-06-262780.002780.002590.002606.00181000482230300
2013-06-252924.002935.002685.002702.00304000848447800
2013-06-242965.003010.002864.002953.00237900699309200
2013-06-212880.002937.002780.002905.00289600822689000
2013-06-202931.003030.002926.003000.00105900316111600
2013-06-193050.003080.002920.002970.00238500707205500
2013-06-183075.003115.003020.003020.0095300291928500
2013-06-173060.003185.003015.003090.00150000462911500
2013-06-143130.003145.002965.003050.00210700641438300
2013-06-133175.003195.002960.002960.004296001311299100
2013-06-123205.003450.003150.003265.004864001594896500
2013-06-113005.003385.002980.003275.007831002545884700
2013-06-102949.003060.002896.003000.003395001008441500
2013-06-072705.002850.002640.002768.005656001543734000
2013-06-062930.003060.002640.002855.0010052002877753300
2013-06-052950.003280.002875.003140.0011577003586031500
2013-06-042890.002947.002749.002932.005697001637400200
2013-06-032700.003020.002665.002973.0013317003858128400
2013-05-312570.002730.002555.002728.0011696003129682300
2013-05-302521.002624.002412.002495.005078001287021600
2013-05-292599.002600.002520.002565.00376200964344800
2013-05-282550.002600.002430.002466.00339900850404500
2013-05-272429.002610.002380.002594.009454002395101200
2013-05-242360.002492.002250.002489.007959001916196600
2013-05-232403.002486.002180.002231.008374001929421500
2013-05-222450.002560.002402.002450.006339001562279300
2013-05-212665.002740.002465.002634.0031683008306261300
2013-05-202200.002371.002180.002365.009514002191839200
2013-05-172046.002140.002003.002110.00291200604260300
2013-05-162119.002198.001960.002047.00412100849383800
2013-05-152350.002390.002106.002115.006801001514496500
2013-05-142255.002281.002230.002264.00198800448198000
2013-05-132301.002315.002249.002255.00201500457266000
2013-05-102352.002360.002266.002285.00210500483876600
2013-05-092500.002507.002300.002302.004223001012331900
2013-05-082360.002520.002260.002417.008311002013588700
2013-05-072281.002345.002265.002330.00318600738825300
2013-05-022286.002289.002220.002259.00263800592812100
2013-05-012301.002334.002272.002286.00188200434233900
2013-04-302327.002337.002280.002301.00242400559496200
2013-04-262399.002406.002200.002226.00401900923362600
2013-04-252263.002387.002138.002378.008974002025677100
2013-04-242430.002432.002252.002290.005876001369850200
2013-04-232424.002448.002401.002404.00220300533096000
2013-04-222461.002476.002423.002425.00274200670473000
2013-04-192428.002454.002412.002439.00176500428473300
2013-04-182455.002495.002401.002401.004162001019852800
2013-04-172537.002553.002455.002455.004159001036123000
2013-04-162450.002547.002410.002537.004696001166196900
2013-04-152519.002565.002417.002453.005050001257760800
2013-04-122600.002616.002410.002476.009679002399215300
2013-04-112942.002942.002620.002635.0011666003244557000
2013-04-102747.002840.002626.002645.003669001009429700
2013-04-092818.002820.002703.002706.00189100519834800
2013-04-082820.002845.002700.002791.00343800959498700
2013-04-052650.002798.002650.002728.00335900916516500
2013-04-042580.002638.002528.002609.00298900769417500
2013-04-032459.002676.002412.002595.004036001034697500
2013-04-022206.002445.002188.002437.00286600670453700
2013-04-012480.002499.002280.002288.00294300704686400
2013-03-292499.002544.002429.002500.00378000944346400
2013-03-282315.002472.002314.002453.004751001149298000
2013-03-272213.002369.002201.002365.00312400721685000
2013-03-262150.002178.002106.002166.0089300191944900
2013-03-252190.002195.002145.002150.00195300423530400
2013-03-222240.002275.002210.002221.00141900317211800
2013-03-212290.002298.002251.002265.00237500538241300
2013-03-192351.002367.002300.002339.00157400366555200
2013-03-182333.002400.002313.002348.00209400492430300
2013-03-152350.002406.002305.002336.00296300694279300
2013-03-142234.002319.002209.002319.00293800668111300
2013-03-132125.002255.002125.002235.00278600615991900
2013-03-122139.002239.002130.002155.00346500751073600
2013-03-112295.002295.002166.002217.00167000371598200
2013-03-082220.002290.002220.002255.00141600319067000
2013-03-072348.002348.002204.002208.00205500467830200
2013-03-062329.002333.002267.002275.00124000285175000
2013-03-052351.002358.002275.002282.00197100455738700
2013-03-042398.002439.002288.002363.005175001224438800
2013-03-012249.002373.002227.002372.005131001193460700
2013-02-282348.002350.002218.002252.006800001561289300
2013-02-272124.002260.002110.002260.005641001226378700
2013-02-262079.002105.002047.002075.00189000392465400
2013-02-252022.002136.002022.002130.00311900654381700
2013-02-222030.002095.001972.002002.00277900563150000
2013-02-212148.002148.002035.002053.00247600518366400
2013-02-201975.002104.001958.002098.00429900880452700
2013-02-192010.002033.001971.001980.00147300294265500
2013-02-181945.002058.001932.002036.00252400510499900
2013-02-152008.002010.001871.001954.00361300694729800
2013-02-141970.002055.001965.002011.00142100285958400
2013-02-131988.002088.001968.001984.00325500656377800
2013-02-122111.002124.002005.002005.00371900760438600
2013-02-082215.002225.002106.002146.005840001257688200
2013-02-072077.002200.002070.002200.008122001746682500
2013-02-062070.002125.002010.002077.008672001796896800
2013-02-051915.002090.001908.002042.0011717002362588800
2013-02-041894.001950.001886.001939.00344400662855100
2013-02-011872.001982.001825.001888.0010746002054146200
2013-01-311700.001895.001696.001895.0011382002075648500
2013-01-301664.001734.001660.001696.00550500935852200
2013-01-291722.001761.001655.001665.00543700931071800
2013-01-281782.001798.001681.001691.007241001252485100
2013-01-251801.001844.001744.001800.007767001405135700
2013-01-241886.001979.001735.001798.0024086004397516000
2013-01-231760.001950.001751.001916.0014155002651052800
2013-01-221738.001800.001700.001790.0018304003201938800
2013-01-211829.001902.001805.001897.0015188002826913400
2013-01-181658.001849.001617.001830.0033268005801465800
2013-01-171530.001764.001511.001668.0042406006953482000
2013-01-161500.001570.001453.001570.0026496004029301500
2013-01-151259.001270.001255.001270.00269100340085700
2013-01-111245.001254.001200.001238.00280600343931500
2013-01-101270.001271.001235.001240.00321100402517000
2013-01-091185.001254.001180.001254.00660900809693600
2013-01-081187.001190.001153.001185.00475800559837900
2013-01-071097.001155.001066.001153.00521000583215900
2013-01-041050.001060.001023.001060.00214000222997100
2012-12-28995.001009.00988.00997.008030079841400
2012-12-27995.001020.00983.00993.00131400131711500
2012-12-26993.00999.00971.00994.00122400121262000
2012-12-25983.001003.00981.00990.00137700136712700
2012-12-21979.00988.00956.00974.00201600196700500
2012-12-20985.00993.00967.00969.00415300405549000
2012-12-191050.001065.001005.001005.00290400298578000
2012-12-181118.001125.001013.001039.00399700422297900
2012-12-171136.001151.001091.001104.00240300268955700
2012-12-141135.001158.001106.001136.00280900318872700
2012-12-131084.001139.001080.001135.00444500495142400
2012-12-121080.001083.001057.001069.00170200182629900
2012-12-111042.001077.001042.001074.00171600183285600
2012-12-101056.001070.001036.001036.009360098311000
2012-12-071040.001073.001037.001067.008160086244200
2012-12-061072.001085.001052.001057.00116300124325700
2012-12-051018.001073.00997.001073.00283700296366800
2012-12-041065.001065.001010.001015.00227200233631800
2012-12-031088.001096.001062.001063.00201400217305800
2012-11-301082.001088.001060.001076.00189400203280000
2012-11-291061.001089.001050.001089.00272300291385700
2012-11-281030.001080.001015.001070.00728700762697000
2012-11-27960.00986.00953.00983.00213400207946700
2012-11-26920.00989.00914.00970.00301700290165000
2012-11-22928.00935.00907.00910.00144500132200000
2012-11-21944.00962.00923.00926.00110000103354100
2012-11-20975.00977.00950.00950.009530091532300
2012-11-19975.00980.00965.00968.009700094272400
2012-11-16965.00985.00953.00957.00203100196926100
2012-11-15902.00977.00888.00948.00247300229955400
2012-11-14937.00945.00913.00915.00175000161246200
2012-11-13910.00950.00874.00950.00322200292162000
2012-11-12969.00970.00919.00921.00246000229814400
2012-11-09985.00990.00955.00966.00163300158186600
2012-11-08987.001012.00986.00986.00219800218296200
2012-11-071073.001074.001013.001013.00462900487156900
2012-11-061006.001041.001006.001021.00243300249802300
2012-11-05988.001038.00984.001011.00306200310687000
2012-11-021000.001000.00952.00981.00501700489010400
2012-11-011009.001016.001003.001003.00147500148790100
2012-10-311028.001028.001007.001014.00184400187258700
2012-10-301048.001056.001015.001016.00203900209197300
2012-10-291037.001062.001017.001028.00262700271167100
2012-10-261042.001044.001013.001028.00171600176813400
2012-10-251040.001063.001010.001022.00378800387833700
2012-10-241045.001099.001035.001040.00473600503051500
2012-10-231174.001177.001061.001074.00493600544697100
2012-10-221113.001156.001112.001149.00207700236992000
2012-10-191162.001165.001092.001143.00531900601777800
2012-10-181250.001252.001148.001150.00765400903729200
2012-10-171270.001288.001258.001259.00179700228847400
2012-10-161282.001318.001267.001288.00186200240608000
2012-10-151380.001384.001275.001292.008414001111025700
2012-10-121246.001370.001245.001300.0013943001788022800
2012-10-111137.001197.001126.001187.00313700366666300
2012-10-101200.001222.001139.001152.00249100291410000
2012-10-091145.001229.001132.001222.00361700426578600
2012-10-051133.001150.001117.001135.00145300164439900
2012-10-041140.001140.001110.001133.00130000146110400
2012-10-031100.001153.001091.001120.00250800282399500
2012-10-021188.001190.001106.001108.00384700434389400
2012-10-011200.001209.001162.001180.00136000161165300
2012-09-281238.001241.001190.001190.00252400306435100
2012-09-271189.001225.001182.001217.00241900291087000
2012-09-261269.001282.001197.001200.00441200548851400
2012-09-251230.001250.001178.001250.00307200374868200
2012-09-241200.001265.001169.001200.00332100398023600
2012-09-211272.001320.001217.001225.00283100357904400
2012-09-201310.001311.001255.001271.00358800457797600
2012-09-191361.001370.001323.001330.00218000291220700
2012-09-181426.001445.001377.001378.00137500191656800
2012-09-141445.001450.001415.001425.006680095754400
2012-09-131410.001435.001410.001433.006440091922800
2012-09-121438.001440.001405.001407.00108900154820100
2012-09-111435.001467.001432.001441.006720097066000
2012-09-101427.001473.001417.001465.00141700204811600
2012-09-071429.001445.001416.001417.0086800123837300
2012-09-061469.001470.001412.001412.0093100133099200
2012-09-051450.001473.001439.001460.0097000141172600
2012-09-041400.001478.001400.001464.00198800287352800
2012-09-031370.001445.001370.001395.00153600215405500
2012-08-311410.001419.001375.001400.00117700163690900
2012-08-301410.001435.001395.001410.00162200229380400
2012-08-291380.001440.001373.001440.00215600302107300
2012-08-281466.001479.001422.001424.00237600343424000
2012-08-271479.001495.001451.001476.00139600205786200
2012-08-241530.001540.001451.001465.00357900539145000
2012-08-231460.001488.001451.001478.00164800241882400
2012-08-221510.001523.001486.001489.00154200231194600
2012-08-211546.001563.001504.001520.00177600271361400
2012-08-201515.001556.001503.001535.00401000615494800
2012-08-171425.001487.001424.001486.00221600325977900
2012-08-161423.001452.001403.001424.00219100311842300
2012-08-151518.001518.001420.001430.00280500408018700
2012-08-141530.001540.001517.001518.0073300111899600
2012-08-131523.001550.001512.001540.0073500112581900
2012-08-101590.001599.001529.001535.00150900233802900
2012-08-091541.001604.001505.001600.00270900421225800
2012-08-081576.001583.001553.001553.0091300142823500
2012-08-071580.001592.001529.001567.00133900208899700
2012-08-061624.001632.001562.001578.00199500317509500
2012-08-031634.001644.001610.001617.00141700230477600
2012-08-021615.001653.001603.001651.00381600623194300
2012-08-011571.001609.001555.001606.00175700279804000
2012-07-311566.001615.001553.001571.00204100323679700
2012-07-301630.001642.001540.001561.00346500548494300
2012-07-271640.001659.001606.001645.00306200500782000
2012-07-261557.001629.001527.001628.00298500471609300
2012-07-251607.001620.001500.001517.00580400898488000
2012-07-241627.001642.001604.001626.00320300521005000
2012-07-231616.001657.001586.001632.00571800931917000
2012-07-201610.001641.001583.001638.007619001234261800
2012-07-191535.001604.001519.001602.00478100750974800
2012-07-181560.001572.001511.001548.00522000803182500
2012-07-171388.001557.001371.001542.0012661001904716600
2012-07-131365.001437.001360.001421.00557600785931100
2012-07-121421.001455.001355.001355.00374400525812600
2012-07-111451.001460.001404.001420.00331600472475200
2012-07-101485.001525.001451.001463.00250800373096900
2012-07-091495.001504.001445.001500.00313300462119400

   ※ 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。 

Twitter