[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 
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
2016-04-14644.00645.00628.00633.00172700110055600
2016-04-13643.00653.00640.00641.0012070077811700
2016-04-12629.00655.00627.00651.0010840070162800
2016-04-11628.00628.00619.00626.005400033672900
2016-04-08618.00632.00616.00623.007120044378400
2016-04-07631.00632.00625.00628.005710035858200
2016-04-06621.00637.00614.00630.00167800105103800
2016-04-05644.00645.00603.00616.00228100141291300
2016-04-04663.00667.00649.00649.0011080072992900
2016-04-01689.00690.00667.00667.0014060094679300
2016-03-31694.00700.00687.00695.0012640087864000
2016-03-30683.00689.00681.00684.008410057613400
2016-03-29680.00682.00673.00682.006070041194100
2016-03-28667.00676.00667.00674.007500050368700
2016-03-25669.00673.00665.00666.007500050094800
2016-03-24676.00679.00671.00671.008940060217200
2016-03-23680.00685.00677.00683.005920040259700
2016-03-22680.00687.00677.00684.008720059387200
2016-03-18687.00691.00677.00680.008630058796300
2016-03-17689.00695.00684.00687.006570045312200
2016-03-16696.00698.00685.00690.008960062011100
2016-03-15705.00707.00700.00701.007000049187400
2016-03-14706.00714.00702.00704.008260058357300
2016-03-11700.00706.00694.00704.0011970083837200
2016-03-10699.00707.00696.00705.005180036346900
2016-03-09713.00714.00694.00699.00152700107065600
2016-03-08736.00742.00713.00725.007910057272200
2016-03-07746.00749.00739.00739.004590034122800
2016-03-04747.00747.00738.00745.004140030720400
2016-03-03742.00745.00738.00743.005270039076000
2016-03-02747.00747.00734.00738.004560033785400
2016-03-01731.00741.00722.00739.005030036844500
2016-02-29757.00759.00739.00739.004230031709700
2016-02-26737.00750.00731.00747.0011320084110900
2016-02-25721.00733.00718.00726.007830056890900
2016-02-24706.00720.00696.00713.008470059987000
2016-02-23744.00748.00716.00716.007280053136300
2016-02-22732.00742.00726.00734.008710064114800
2016-02-19735.00745.00718.00732.008540062460600
2016-02-18741.00759.00737.00750.0012380092827100
2016-02-17723.00744.00723.00732.008270060627500
2016-02-16725.00759.00721.00723.0013370098969700
2016-02-15707.00750.00705.00747.00215700155998500
2016-02-12695.00697.00660.00677.00250500171244900
2016-02-10765.00768.00703.00706.00250700182269500
2016-02-09781.00788.00756.00764.00138400106872300
2016-02-08785.00805.00774.00799.00142700113320200
2016-02-05789.00795.00779.00795.00193600152577800
2016-02-04774.00799.00774.00789.0011460090394300
2016-02-03777.00783.00768.00782.0011960093007700
2016-02-02792.00806.00782.00783.0012140096591200
2016-02-01809.00818.00800.00807.00174100140725900
2016-01-29798.00804.00782.00804.00258200205946700
2016-01-28775.00798.00768.00794.00262000206214000
2016-01-27760.00779.00756.00774.00493100378839500
2016-01-26692.00716.00692.00707.009380066164100
2016-01-25672.00720.00672.00718.00198900139800800
2016-01-22655.00675.00650.00672.00168000111273200
2016-01-21656.00673.00656.00656.00170100112695000
2016-01-20681.00683.00660.00666.0011260075205500
2016-01-19656.00687.00656.00677.004840032522800
2016-01-18650.00670.00644.00666.0010280067308400
2016-01-15700.00702.00665.00670.0011950081498200
2016-01-14690.00702.00677.00697.0011270077405300
2016-01-13669.00706.00669.00703.0011650080759800
2016-01-12691.00693.00662.00668.0014070094830500
2016-01-08697.00704.00689.00695.006460044868700
2016-01-07720.00720.00696.00697.0011120078532400
2016-01-06744.00744.00713.00716.0010820078226800
2016-01-05735.00744.00726.00742.005710042023100
2016-01-04747.00747.00728.00732.006920051006600
2015-12-30733.00742.00732.00736.008070059424900
2015-12-29730.00736.00720.00733.004760034657700
2015-12-28704.00740.00703.00732.0013010094998200
2015-12-25717.00720.00698.00703.00223100156900900
2015-12-24720.00737.00716.00721.0013130094971800
2015-12-22705.00735.00705.00722.00220900160154500
2015-12-21721.00722.00699.00708.00171000120896700
2015-12-18740.00743.00726.00733.008110059742600
2015-12-17750.00750.00737.00742.008270061432500
2015-12-16731.00745.00731.00740.0010340076335000
2015-12-15745.00749.00717.00723.0012870094038100
2015-12-14757.00762.00740.00744.00219200164178700
2015-12-11757.00779.00756.00774.007680058963800
2015-12-10756.00764.00756.00757.006210047152600
2015-12-09755.00767.00755.00766.007670058320300
2015-12-08763.00780.00761.00766.009100069842000
2015-12-07770.00779.00767.00774.0012160094046900
2015-12-04766.00776.00755.00768.00194400149376300
2015-12-03789.00795.00753.00783.00460100356589000
2015-12-02818.00829.00798.00802.00267300216302000
2015-12-01801.00826.00794.00819.00408400332307400
2015-11-30750.00813.00743.00809.00656500515886600

   ※ 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