[1407 JQスタンダード] ウエストホールディングス 日足 時系列データ

[1407 JQスタンダード] ウエストホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-21759.00766.00749.00752.00143600108554900
2017-04-20755.00761.00748.00751.0011500086807100
2017-04-19747.00757.00744.00747.009470070893300
2017-04-18733.00758.00731.00744.00250300186676500
2017-04-17750.00752.00714.00725.00540500391318700
2017-04-14796.00807.00795.00795.009060072380800
2017-04-13803.00805.00796.00800.0010750086075700
2017-04-12815.00819.00805.00805.009840079591300
2017-04-11834.00841.00816.00818.0012010099057700
2017-04-10824.00848.00824.00834.0011590096952400
2017-04-07830.00830.00811.00821.005700046856000
2017-04-06832.00840.00813.00819.0011750096595700
2017-04-05840.00853.00828.00841.0011220093940200
2017-04-04860.00878.00844.00853.00274400236571600
2017-04-03840.00858.00833.00855.00173900147012100
2017-03-31817.00857.00817.00831.00288600242355000
2017-03-30838.00838.00817.00817.00149900123755400
2017-03-29818.00835.00817.00832.0011110091913300
2017-03-28807.00819.00806.00813.005750046761800
2017-03-27808.00809.00805.00805.004020032420300
2017-03-24810.00810.00805.00809.003900031498300
2017-03-23808.00811.00804.00804.005260042389900
2017-03-22815.00817.00806.00806.005870047649200
2017-03-21813.00818.00810.00818.007680062515600
2017-03-17808.00820.00808.00812.007300059364200
2017-03-16803.00815.00803.00805.008940072329400
2017-03-15806.00808.00804.00808.004770038437500
2017-03-14805.00811.00804.00805.005440043890900
2017-03-13805.00810.00803.00809.005980048178700
2017-03-10814.00815.00803.00805.00136800110491000
2017-03-09818.00819.00810.00810.007600061797300
2017-03-08814.00818.00811.00818.005120041716700
2017-03-07819.00820.00811.00811.006920056394300
2017-03-06830.00831.00817.00818.008100066709000
2017-03-03820.00830.00817.00830.0011940098175700
2017-03-02811.00818.00807.00815.008290067245000
2017-03-01808.00814.00803.00807.0010150081914600
2017-02-28814.00817.00807.00810.0010330083833700
2017-02-27822.00825.00814.00821.008880072755300
2017-02-24820.00828.00818.00822.006500053343000
2017-02-23824.00831.00819.00825.008720071754900
2017-02-22830.00830.00821.00825.007430061267600
2017-02-21831.00832.00823.00830.003690030543300
2017-02-20841.00844.00819.00821.007770064370200
2017-02-17804.00838.00800.00838.00135200110718100
2017-02-16811.00816.00800.00804.009060072882700
2017-02-15827.00832.00807.00810.00167800136623700
2017-02-14831.00835.00827.00827.003410028361400
2017-02-13824.00840.00819.00833.006450053484100
2017-02-10826.00838.00816.00824.007230059856100
2017-02-09826.00826.00817.00824.004000032875000
2017-02-08830.00833.00822.00825.004440036709900
2017-02-07828.00838.00826.00827.003870032147700
2017-02-06826.00840.00825.00831.004300035834900
2017-02-03821.00848.00821.00824.009820081960800
2017-02-02833.00840.00821.00821.008090066965000
2017-02-01813.00832.00805.00832.009410077120300
2017-01-31815.00824.00810.00815.004250034626700
2017-01-30833.00838.00819.00823.0010230084531300
2017-01-27815.00850.00815.00843.00213300178521800
2017-01-26810.00810.00802.00805.008970072220400
2017-01-25789.00815.00784.00813.0012450099894600
2017-01-24756.00809.00751.00804.00382100301282000
2017-01-23755.00757.00746.00746.007200054023600
2017-01-20760.00760.00753.00755.005360040595900
2017-01-19753.00759.00749.00752.008150061457900
2017-01-18760.00760.00744.00760.00142100106636500
2017-01-17763.00766.00754.00763.00179100136009000
2017-01-16756.00775.00743.00763.00653100496327800
2017-01-13848.00867.00847.00861.0010950093597000
2017-01-12858.00869.00849.00861.00122500105018900
2017-01-11870.00874.00853.00857.009770083948300
2017-01-10875.00882.00866.00874.008030070022600
2017-01-06874.00885.00874.00882.005360047252400
2017-01-05875.00885.00869.00885.008070070883900
2017-01-04857.00877.00851.00866.00147000127046600
2016-12-30839.00854.00830.00844.005320044808300
2016-12-29841.00842.00830.00839.003940032930600
2016-12-28838.00847.00837.00842.002930024681200
2016-12-27843.00851.00832.00838.009330078415800
2016-12-26849.00851.00840.00843.002540021479800
2016-12-22848.00848.00839.00848.004220035692200
2016-12-21845.00852.00842.00842.006520055163600
2016-12-20855.00855.00838.00841.005120043334400
2016-12-19850.00855.00818.00847.0011150093251800
2016-12-16854.00864.00845.00855.007320062576000
2016-12-15870.00872.00842.00848.00135400115735000
2016-12-14880.00888.00873.00875.004810042282400
2016-12-13854.00888.00853.00888.00149300130464900
2016-12-12870.00874.00849.00854.00121200104023200
2016-12-09880.00882.00865.00875.0010600092625900
2016-12-08887.00892.00881.00881.006630058731300
2016-12-07900.00904.00880.00891.008130072478300
2016-12-06909.00911.00896.00905.006210056174000
2016-12-05915.00919.00891.00907.008740079102400
2016-12-02906.00918.00906.00915.00118800108567700
2016-12-01915.00918.00906.00911.00144600132007800
2016-11-30901.00920.00890.00917.00221900201335700
2016-11-29857.00902.00855.00901.00242400214715300
2016-11-28845.00858.00840.00856.0011060093756500
2016-11-25880.00884.00845.00847.00163300140466600
2016-11-24873.00881.00867.00874.00135900118572700
2016-11-22877.00885.00865.00875.00161500141204000
2016-11-21885.00901.00870.00895.00208000185627700
2016-11-18861.00888.00861.00880.00189100166271600
2016-11-17838.00865.00838.00861.009230079042200
2016-11-16848.00852.00838.00850.006430054372700
2016-11-15856.00866.00835.00848.009060076696500
2016-11-14865.00875.00853.00866.00132000114390500
2016-11-11850.00869.00844.00860.00122900105626200
2016-11-10836.00849.00832.00848.008710073182500
2016-11-09838.00845.00798.00813.00194700160165200
2016-11-08850.00859.00839.00848.006610055919000
2016-11-07860.00865.00834.00846.0011820099890700
2016-11-04836.00865.00811.00860.00165700140062300
2016-11-02868.00871.00853.00866.00196200169053600
2016-11-01834.00885.00829.00883.00393800339525300
2016-10-31839.00848.00826.00834.00169400141675000
2016-10-28849.00856.00827.00836.00201600169081500
2016-10-27829.00853.00813.00849.00358800300544600
2016-10-26806.00830.00797.00814.00471800385040200
2016-10-25765.00782.00765.00778.008160063297900
2016-10-24753.00770.00753.00765.007850059606200
2016-10-21750.00757.00748.00753.009280069707000
2016-10-20750.00753.00748.00752.007390055502100
2016-10-19743.00755.00737.00745.006250046448700
2016-10-18740.00744.00731.00740.0013500099585200
2016-10-17785.00789.00727.00745.00378900291658100
2016-10-14760.00770.00752.00770.009360071471300
2016-10-13760.00766.00745.00759.00173100131200000
2016-10-12739.00771.00738.00761.00202600153814600
2016-10-11723.00748.00723.00745.00153400113845900
2016-10-07722.00736.00720.00735.0011250082013400
2016-10-06712.00722.00712.00721.0010350074359200
2016-10-05709.00714.00709.00712.003130022260400
2016-10-04711.00717.00710.00714.003990028489900
2016-10-03712.00716.00708.00714.005120036490600
2016-09-30704.00714.00703.00714.007760055074700
2016-09-29703.00710.00703.00705.004010028338000
2016-09-28699.00704.00687.00703.007920055322900
2016-09-27698.00700.00694.00699.008300057923000
2016-09-26690.00699.00690.00695.006690046518700
2016-09-23696.00699.00687.00694.0011030076596400
2016-09-21682.00688.00681.00687.005990040991800
2016-09-20680.00684.00679.00682.003210021869000
2016-09-16681.00685.00680.00680.002840019370400
2016-09-15683.00687.00678.00683.005200035484600
2016-09-14694.00694.00686.00691.004200029003200
2016-09-13688.00696.00683.00695.004900033772900
2016-09-12677.00693.00676.00684.008480058119600
2016-09-09680.00697.00679.00697.00161300111259000
2016-09-08683.00687.00678.00680.006060041353100
2016-09-07670.00677.00670.00674.004540030588200
2016-09-06661.00674.00660.00672.006730044836100
2016-09-05652.00665.00652.00661.009080059838800
2016-09-02650.00658.00647.00652.006990045525900
2016-09-01650.00655.00643.00652.0010850070239900
2016-08-31656.00656.00648.00650.0013820090239900
2016-08-30655.00659.00652.00652.0010290067516300
2016-08-29657.00669.00652.00657.00530900350102800
2016-08-26709.00719.00694.00701.00861800610651900
2016-08-25708.00713.00704.00710.00243000172188600
2016-08-24706.00714.00703.00709.00212300150739700
2016-08-23701.00710.00701.00707.00153800108839800
2016-08-22705.00709.00700.00708.0012430087651300
2016-08-19707.00711.00705.00705.0013070092567200
2016-08-18710.00712.00704.00707.0010710075972600
2016-08-17705.00715.00703.00710.0011570082244500
2016-08-16704.00711.00704.00705.0011510081363700
2016-08-15699.00707.00698.00704.0010460073549500
2016-08-12695.00699.00694.00696.0011000076623500
2016-08-10688.00694.00688.00692.009410065122500
2016-08-09684.00692.00684.00690.004320029756900
2016-08-08685.00688.00681.00687.005610038447200
2016-08-05684.00692.00682.00684.005200035662700
2016-08-04681.00684.00680.00682.005360036525700
2016-08-03678.00684.00678.00678.004950033623700
2016-08-02680.00691.00676.00685.00149000101780600
2016-08-01675.00684.00660.00680.00172300116610700
2016-07-29666.00678.00661.00673.00155100104034000
2016-07-28665.00670.00658.00661.0011110073787800
2016-07-27650.00667.00649.00665.0014710096690100
2016-07-26652.00652.00646.00648.004430028759300
2016-07-25647.00654.00646.00651.004680030464600
2016-07-22648.00648.00644.00648.003240020945800
2016-07-21646.00650.00643.00648.004210027225400
2016-07-20645.00647.00642.00645.006200039969200
2016-07-19647.00649.00641.00645.004160026867100
2016-07-15650.00650.00638.00645.009120058854600
2016-07-14644.00656.00644.00650.007110046209600
2016-07-13643.00648.00642.00644.004730030507100
2016-07-12634.00643.00634.00639.006440041171000
2016-07-11633.00635.00631.00632.005090032215200
2016-07-08630.00636.00621.00626.004950031112300
2016-07-07635.00635.00629.00635.005880037251300
2016-07-06633.00633.00617.00627.008810054920400
2016-07-05638.00642.00633.00634.003740023827700
2016-07-04626.00637.00626.00634.004950031278000
2016-07-01624.00629.00620.00624.006460040311800
2016-06-30624.00632.00622.00623.009020056567600
2016-06-29614.00624.00609.00622.008420052019200
2016-06-28604.00612.00602.00609.005910035880300
2016-06-27599.00611.00597.00606.008060048681800
2016-06-24637.00637.00597.00599.0012670077592100
2016-06-23624.00630.00624.00629.003400021299300
2016-06-22642.00642.00625.00631.004090025815000
2016-06-21634.00639.00630.00637.003680023353400
2016-06-20625.00634.00625.00627.003820024074500
2016-06-17617.00634.00617.00625.008670054281100
2016-06-16637.00637.00614.00617.008980056033200
2016-06-15632.00639.00632.00637.002350014919200
2016-06-14650.00651.00638.00638.005770037102500
2016-06-13661.00661.00650.00651.004960032440200
2016-06-10662.00663.00658.00663.003690024362200
2016-06-09663.00671.00663.00663.001730011510300
2016-06-08665.00667.00661.00667.002170014404300
2016-06-07664.00670.00664.00665.00105006992700
2016-06-06661.00669.00661.00667.003040020233900
2016-06-03661.00669.00661.00668.002620017412300
2016-06-02669.00669.00660.00663.003180021098100
2016-06-01673.00675.00665.00669.004360029169100
2016-05-31666.00675.00666.00673.004760031877600
2016-05-30672.00679.00670.00676.002590017494200
2016-05-27668.00674.00668.00670.003870025964700
2016-05-26668.00676.00668.00670.002510016872000
2016-05-25662.00671.00662.00668.002720018170200
2016-05-24664.00670.00660.00662.007900052460500
2016-05-23676.00678.00670.00674.002430016387800
2016-05-20678.00679.00675.00679.003480023569000
2016-05-19668.00688.00668.00681.0013860094521500
2016-05-18670.00671.00661.00668.008250054954900
2016-05-17672.00679.00667.00670.005110034322100
2016-05-16679.00685.00673.00673.007190048728900
2016-05-13671.00690.00671.00679.0011040075058600
2016-05-12667.00678.00664.00677.007370049593100
2016-05-11669.00672.00665.00668.007470049888200
2016-05-10657.00671.00656.00669.008330055517400
2016-05-09644.00659.00644.00656.005620036719400
2016-05-06641.00647.00638.00647.005170033136000
2016-05-02646.00646.00638.00641.007340047091900
2016-04-28659.00665.00649.00653.0010280067523600
2016-04-27662.00663.00657.00661.004570030174500
2016-04-26665.00672.00657.00657.009970066023900
2016-04-25657.00675.00657.00673.0013520090219900
2016-04-22644.00659.00644.00657.0010740070063200
2016-04-21643.00650.00643.00648.0010810069827100
2016-04-20631.00647.00627.00642.00208100133145900
2016-04-19625.00628.00623.00626.009520059621400
2016-04-18615.00620.00614.00619.0014010086557000
2016-04-15636.00638.00614.00623.00287200179154500

   ※ 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