[1418 JQスタンダード] インターライフ 日足 時系列データ

[1418 JQスタンダード] インターライフ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12182.00186.00181.00186.00200003655600
2013-07-11186.00193.00177.00183.006240011452400
2013-07-10194.00194.00185.00191.00217004111500
2013-07-09196.00196.00191.00194.00149002882800
2013-07-08198.00199.00195.00195.00263005181600
2013-07-05197.00200.00195.00198.00184003630900
2013-07-04188.00199.00186.00196.00426008235700
2013-07-03186.00190.00183.00188.00382007114200
2013-07-02185.00192.00183.00188.00268004993000
2013-07-01183.00183.00175.00183.00155002758000
2013-06-28179.00182.00177.00181.00200003597300
2013-06-27173.00176.00165.00173.00255004263700
2013-06-26178.00179.00163.00177.005960010193800
2013-06-25180.00180.00172.00177.00444007743500
2013-06-24184.00190.00174.00185.00362006533000
2013-06-21182.00188.00172.00188.0010720018999400
2013-06-20194.00194.00187.00189.00293005581100
2013-06-19187.00190.00185.00189.00491009168300
2013-06-18184.00186.00180.00183.00345006259000
2013-06-17181.00183.00173.00181.00433007742400
2013-06-14190.00190.00179.00186.00384007020900
2013-06-13188.00192.00183.00190.00228004220200
2013-06-12190.00194.00181.00194.00313005870900
2013-06-11186.00192.00184.00191.00455008505700
2013-06-10190.00190.00179.00190.00510009518200
2013-06-07183.00185.00156.00173.0018600031236100
2013-06-06205.00212.00185.00185.0017190034185000
2013-06-05225.00229.00210.00210.0016490036221600
2013-06-04219.00224.00207.00224.006130013114200
2013-06-03207.00228.00207.00220.009700020952100
2013-05-31210.00213.00206.00212.00245005131700
2013-05-30215.00215.00206.00210.007020014787200
2013-05-29214.00217.00213.00214.004840010376500
2013-05-28208.00211.00206.00210.00380007923600
2013-05-27214.00214.00203.00208.005360011171200
2013-05-24207.00220.00204.00215.0016010033994500
2013-05-23226.00228.00205.00205.0022010047837800
2013-05-22231.00231.00225.00225.009260020971200
2013-05-21235.00236.00226.00232.009400021580300
2013-05-20238.00239.00231.00234.009160021461300
2013-05-17220.00235.00219.00235.007520017146200
2013-05-16238.00238.00211.00221.0028250062917100
2013-05-15251.00251.00228.00239.0029700071291700
2013-05-14246.00254.00242.00251.0027700068883500
2013-05-13243.00246.00241.00241.007410018030900
2013-05-10244.00246.00241.00244.0010950026634000
2013-05-09253.00256.00242.00242.0025430063168600
2013-05-08260.00262.00252.00253.0022370057495600
2013-05-07256.00258.00251.00258.0023240059245500
2013-05-02249.00256.00247.00256.0020530051452800
2013-05-01261.00264.00253.00253.0032680084063700
2013-04-30253.00266.00252.00255.00689400178147600
2013-04-26243.00271.00242.00247.001405000356294200
2013-04-25238.00245.00232.00242.0040550096708800
2013-04-24241.00242.00232.00239.0025890061341100
2013-04-23236.00241.00235.00241.0034440082028000
2013-04-22230.00235.00228.00234.0031020071512800
2013-04-19230.00230.00227.00229.007950018169000
2013-04-18229.00232.00226.00226.0021680049686000
2013-04-17227.00229.00221.00225.0023960054031300
2013-04-16227.00231.00226.00227.0012590028643700
2013-04-15229.00237.00227.00230.0020390046953800
2013-04-12229.00242.00225.00234.00755800176995700
2013-04-11271.00271.00220.00228.001602900387197100
2013-04-10277.00294.00270.00270.00722000204612500
2013-04-09284.00284.00268.00280.00634600175178300
2013-04-08259.00285.00254.00285.001253000337153200
2013-04-05258.00260.00249.00253.00567200144207400
2013-04-04258.00261.00252.00260.00427900109867700
2013-04-03247.00265.00246.00262.00958300245834800
2013-04-02234.00247.00232.00244.0015620037269100
2013-04-01257.00257.00239.00246.00600700148223500
2013-03-29254.00260.00248.00254.00425900108174800
2013-03-28246.00251.00240.00249.0036970090846200
2013-03-27242.00245.00238.00245.0017780042818400
2013-03-26240.00251.00238.00239.00422900103209900
2013-03-25234.00243.00234.00240.0029680070878600
2013-03-22231.00233.00230.00231.005970013776900
2013-03-21230.00235.00228.00234.0010320023867500
2013-03-19232.00234.00228.00230.008320019126700
2013-03-18235.00236.00231.00231.0016920039500600
2013-03-15222.00234.00222.00233.0023340053602900
2013-03-14221.00223.00221.00223.00267005938300
2013-03-13221.00223.00220.00220.00243005363000
2013-03-12222.00225.00220.00220.006710014929000
2013-03-11226.00227.00220.00224.009890022234900
2013-03-08220.00222.00215.00219.0012810028025100
2013-03-07225.00225.00221.00222.006670014847600
2013-03-06229.00229.00222.00226.0017100038495600
2013-03-05230.00234.00228.00229.0012580028966900
2013-03-04220.00230.00220.00230.0018440041406300
2013-03-01217.00220.00215.00220.005420011783300
2013-02-28216.00221.00214.00217.006030013112500
2013-02-27214.00216.00213.00213.00309006620300
2013-02-26216.00216.00211.00213.005770012318600
2013-02-25219.00219.00216.00217.00378008224500
2013-02-22221.00221.00212.00219.008020017382900
2013-02-21222.00222.00217.00221.005070011103900
2013-02-20219.00223.00216.00220.007290016007300
2013-02-19209.00219.00209.00215.006050012965100
2013-02-18209.00212.00206.00209.00457009553400
2013-02-15217.00228.00201.00204.0024370051585000
2013-02-14214.00214.00210.00212.006760014341500
2013-02-13223.00223.00212.00214.0014380031069400
2013-02-12229.00231.00222.00224.0014030031671800
2013-02-08231.00232.00227.00228.007900018124000
2013-02-07238.00239.00231.00233.009750022803100
2013-02-06238.00239.00235.00237.007500017773800
2013-02-05241.00241.00235.00237.008540020344300
2013-02-04236.00246.00235.00240.00539800129522800
2013-02-01223.00231.00222.00231.0013100029832200
2013-01-31224.00225.00222.00222.00359008024400
2013-01-30225.00225.00221.00222.006570014663500
2013-01-29227.00230.00218.00224.0015550035047500
2013-01-28224.00228.00223.00226.006420014485300
2013-01-25225.00225.00221.00222.005970013279300
2013-01-24224.00224.00217.00222.0013560029884300
2013-01-23232.00232.00225.00226.0020650047219400
2013-01-22232.00234.00230.00231.006320014648100
2013-01-21229.00233.00229.00231.008170018875200
2013-01-18232.00233.00229.00231.0010170023422800
2013-01-17233.00235.00228.00233.0014120032618200
2013-01-16236.00237.00230.00236.0021540050169200
2013-01-15234.00242.00230.00236.00465600109655200
2013-01-11267.00271.00229.00230.001419700348754000
2013-01-10247.00268.00246.00266.00945200242921800
2013-01-09238.00247.00235.00244.0024030058477900
2013-01-08245.00248.00236.00236.0015920038329300
2013-01-07239.00249.00235.00244.0030230073099800
2013-01-04235.00237.00232.00235.0020380047666900
2012-12-28233.00233.00227.00231.0011330025998300
2012-12-27228.00232.00227.00230.006970015995800
2012-12-26220.00231.00218.00227.0016080036266400
2012-12-25219.00224.00211.00222.0013070028412300
2012-12-21218.00224.00210.00214.0016910036454500
2012-12-20226.00226.00216.00218.0025230055556000
2012-12-19236.00239.00225.00227.0033490077219200
2012-12-18235.00241.00228.00235.0041120096608400
2012-12-17239.00244.00235.00237.0025700061404400
2012-12-14237.00241.00235.00236.006530015509700
2012-12-13240.00240.00234.00237.0015000035497200
2012-12-12240.00244.00235.00237.0018280043817000
2012-12-11245.00245.00238.00239.0017990043251200
2012-12-10250.00254.00244.00246.0015600038634800
2012-12-07240.00252.00238.00246.00630900156239200
2012-12-06237.00241.00237.00238.0010770025724200
2012-12-05245.00245.00233.00237.0021910052498500
2012-12-04230.00251.00230.00246.00425400103111800
2012-12-03242.00243.00229.00232.0029410068770100
2012-11-30241.00243.00232.00239.0024660058540100
2012-11-29243.00251.00236.00240.0036450088327800
2012-11-28249.00258.00241.00243.0036270090398300
2012-11-27245.00257.00240.00252.00537600135440900
2012-11-26251.00260.00244.00245.00962100242289200
2012-11-22229.00253.00228.00253.001594400388923600
2012-11-21237.00258.00221.00231.003650500892786900
2012-11-20212.00239.00211.00235.001662700381679900
2012-11-19205.00214.00202.00211.0026450054979200
2012-11-16209.00209.00204.00206.0022520046341500
2012-11-15213.00218.00208.00209.0021550045864300
2012-11-14208.00216.00205.00209.0021390044505400
2012-11-13210.00228.00205.00207.00547900118065000
2012-11-12206.00224.00203.00213.0045170096928400
2012-11-09206.00216.00206.00209.0028890060764100
2012-11-08219.00224.00206.00211.0044720096132700
2012-11-07237.00237.00220.00223.00507800116623600
2012-11-06231.00243.00225.00231.00942700220025800
2012-11-05211.00242.00192.00239.002961100674411000
2012-11-02213.00228.00213.00214.001469700324106500
2012-11-01208.00238.00201.00221.0054833001202217000
2012-10-31174.00217.00172.00200.0058098001165544700
2012-10-30166.00170.00160.00167.0057470095375900
2012-10-29165.00167.00163.00165.0030570050394400
2012-10-26162.00165.00158.00158.006750010882400
2012-10-25163.00167.00158.00159.0026310042735700
2012-10-24157.00163.00155.00163.0024800039623800
2012-10-23151.00161.00151.00156.0035370055166000
2012-10-22150.00152.00150.00151.00377005672600
2012-10-19151.00151.00149.00151.008000011996800
2012-10-18149.00151.00149.00151.00584008755800
2012-10-17152.00152.00149.00150.006940010448000
2012-10-16149.00151.00147.00151.009940014862200
2012-10-15149.00153.00149.00149.007190010824000
2012-10-12154.00156.00148.00148.0028110042552400
2012-10-11147.00161.00147.00154.00646900100432800
2012-10-10149.00149.00144.00147.0012470018289100
2012-10-09155.00155.00147.00150.0039650059581600
2012-10-05170.00170.00152.00153.001432200227961100
2012-10-04167.00167.00163.00165.0025530042279300
2012-10-03157.00167.00156.00166.0039750065010800
2012-10-02156.00158.00154.00157.0010930017057600
2012-10-01158.00158.00155.00156.0015240023789200
2012-09-28156.00157.00155.00157.0010450016306900
2012-09-27157.00157.00153.00156.006600010246800
2012-09-26158.00158.00156.00158.008400013215300
2012-09-25158.00159.00157.00158.006930010942500
2012-09-24155.00158.00154.00157.0014770022951300
2012-09-21159.00159.00155.00157.0012500019595600
2012-09-20160.00161.00158.00159.0011350018087600
2012-09-19160.00161.00156.00161.0023100036654400
2012-09-18157.00158.00154.00158.0022720035518300
2012-09-14153.00156.00153.00156.0018890029134700
2012-09-13151.00154.00151.00153.0022050033522000
2012-09-12146.00152.00146.00149.0021730032518100
2012-09-11150.00151.00146.00146.0011320016788300
2012-09-10151.00151.00146.00150.0013430020051200
2012-09-07144.00149.00143.00148.0017380025336400
2012-09-06145.00145.00142.00144.00584008383600
2012-09-05143.00148.00142.00144.00673009722300
2012-09-04145.00146.00143.00144.007590010972900
2012-09-03144.00147.00142.00147.0014260020574000
2012-08-31141.00144.00141.00142.00670009520400
2012-08-30143.00144.00140.00143.0016390023313800
2012-08-29144.00147.00141.00142.0016650023887000
2012-08-28142.00144.00139.00142.0023280032795800
2012-08-27145.00146.00143.00143.00690009942500
2012-08-24145.00147.00144.00145.0015060021855300
2012-08-23146.00147.00144.00147.0011810017185100
2012-08-22151.00152.00145.00148.0022390033235600
2012-08-21147.00149.00142.00148.0024890036419000
2012-08-20141.00146.00139.00146.0019670027925900
2012-08-17145.00146.00141.00142.008980012827300
2012-08-16146.00146.00141.00144.0023300033335600
2012-08-15143.00151.00142.00144.0061950090636200
2012-08-14140.00143.00138.00142.0023320032966800
2012-08-13134.00140.00134.00140.0023200032037700
2012-08-10135.00135.00132.00133.008620011543000
2012-08-09132.00134.00131.00134.007850010368000
2012-08-08137.00137.00130.00132.0017690023555500
2012-08-07132.00134.00130.00131.0011720015390100
2012-08-06128.00137.00127.00134.0033540044478500
2012-08-03130.00130.00124.00126.0016220020456400
2012-08-02129.00132.00128.00129.008820011388300
2012-08-01132.00133.00127.00128.0012410016089500
2012-07-31134.00135.00130.00134.0014150018688000
2012-07-30129.00137.00126.00135.0017050022392800
2012-07-27129.00131.00127.00127.0019310024878600
2012-07-26125.00126.00124.00125.008280010399500
2012-07-25126.00128.00123.00125.0012680015776000
2012-07-24123.00128.00123.00127.0013730017156500
2012-07-23125.00128.00125.00125.0010230012902000
2012-07-20128.00128.00125.00127.0014490018281000
2012-07-19132.00132.00125.00128.0024800031744700
2012-07-18135.00137.00130.00132.0021770028827800
2012-07-17136.00142.00132.00135.001077400147019000
2012-07-13141.00149.00130.00132.001061300145500800
2012-07-12170.00175.00142.00144.002349700376768000
2012-07-11118.00167.00114.00167.0045120073938200
2012-07-10113.00120.00113.00117.0011050012835400
2012-07-09113.00113.00109.00113.00619006883400

   ※ 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