[1418 JQスタンダード] インターライフホールディングス 日足 時系列データ

[1418 JQスタンダード] インターライフホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18258.00261.00255.00261.007510019393500
2017-08-17264.00264.00259.00261.006010015678400
2017-08-16264.00268.00260.00263.005580014686700
2017-08-15260.00266.00258.00264.00304007974400
2017-08-14263.00263.00258.00261.004150010811600
2017-08-10267.00270.00261.00268.004530012024800
2017-08-09276.00277.00267.00270.006140016691800
2017-08-08282.00282.00278.00278.0070001956500
2017-08-07281.00282.00279.00280.003610010134000
2017-08-04277.00279.00276.00279.00323008935800
2017-08-03281.00281.00276.00279.00203005641000
2017-08-02281.00286.00280.00282.00338009556900
2017-08-01280.00285.00275.00276.0010350028877500
2017-07-31288.00290.00279.00282.0014760041707700
2017-07-28292.00297.00284.00292.006930020186700
2017-07-27297.00298.00292.00292.004510013314700
2017-07-26296.00299.00296.00297.006170018346800
2017-07-25298.00301.00297.00297.003660010929600
2017-07-24295.00300.00292.00300.008380024834300
2017-07-21287.00299.00287.00295.0010830031858100
2017-07-20284.00294.00281.00288.0011810033889900
2017-07-19280.00285.00280.00285.0011860033608600
2017-07-18294.00295.00281.00281.0029450084546300
2017-07-14298.00305.00295.00297.0011890035516800
2017-07-13310.00313.00295.00304.00347300105427600
2017-07-12323.00324.00285.00300.00805900249501800
2017-07-11305.00308.00299.00302.0022440067964300
2017-07-10299.00305.00299.00301.0014850044686000
2017-07-07290.00305.00288.00300.00410400122351100
2017-07-06292.00293.00284.00290.0019270055727500
2017-07-05285.00292.00283.00288.0011600033479100
2017-07-04292.00294.00280.00283.0025210072547000
2017-07-03282.00293.00282.00291.0011880034230500
2017-06-30277.00284.00261.00280.0025960071289500
2017-06-29286.00292.00284.00285.0017750051132800
2017-06-28279.00295.00278.00286.0023710067331400
2017-06-27281.00298.00277.00287.00510500146724600
2017-06-26277.00284.00270.00282.00393500109112300
2017-06-23262.00310.00258.00279.002931300847567500
2017-06-22265.00266.00257.00261.0011910031121200
2017-06-21253.00279.00251.00265.00539000143124700
2017-06-20256.00256.00251.00253.006160015627400
2017-06-19250.00254.00250.00254.004090010267900
2017-06-16251.00252.00248.00249.004510011262500
2017-06-15256.00256.00248.00250.007110017837000
2017-06-14254.00257.00253.00256.00367009363500
2017-06-13257.00257.00252.00254.006660017005800
2017-06-12253.00257.00253.00256.006830017465600
2017-06-09251.00252.00248.00252.00168004212600
2017-06-08249.00252.00249.00250.004910012292100
2017-06-07248.00252.00247.00249.00278006938300
2017-06-06250.00253.00247.00248.006860017119200
2017-06-05248.00250.00247.00250.004310010694400
2017-06-02248.00249.00246.00246.009320023062000
2017-06-01247.00250.00247.00250.005930014705300
2017-05-31247.00250.00247.00249.004070010097200
2017-05-30249.00253.00246.00247.0011080027567500
2017-05-29250.00252.00248.00252.008760021881400
2017-05-26258.00258.00254.00254.00387009909700
2017-05-25257.00257.00254.00257.00286007318200
2017-05-24256.00259.00251.00257.008580021945500
2017-05-23249.00260.00249.00257.007450019043600
2017-05-22252.00252.00247.00251.004860012173800
2017-05-19247.00250.00244.00247.004150010250600
2017-05-18243.00250.00243.00249.00305007470400
2017-05-17252.00252.00248.00248.00298007446800
2017-05-16255.00255.00252.00252.00168004257600
2017-05-15255.00257.00251.00253.00339008597000
2017-05-12256.00258.00254.00256.00302007737500
2017-05-11256.00257.00253.00256.004550011591500
2017-05-10255.00257.00254.00255.00272006953800
2017-05-09253.00258.00253.00254.004030010273300
2017-05-08251.00254.00249.00254.00255006411900
2017-05-02247.00250.00246.00250.00248006143900
2017-05-01253.00253.00248.00248.00295007395400
2017-04-28254.00255.00251.00252.004320010950800
2017-04-27256.00256.00251.00251.00289007295400
2017-04-26254.00256.00252.00255.004140010501300
2017-04-25246.00251.00245.00250.006630016422200
2017-04-24248.00250.00245.00246.004220010437500
2017-04-21254.00257.00246.00246.008480021259300
2017-04-20254.00254.00246.00246.005770014396800
2017-04-19247.00254.00246.00250.006330015763100
2017-04-18248.00253.00242.00247.007410018256900
2017-04-17243.00247.00241.00245.00386009401600
2017-04-14245.00249.00242.00244.004710011505100
2017-04-13235.00249.00234.00246.0010030023907400
2017-04-12255.00258.00240.00241.0012810031527000
2017-04-11258.00262.00254.00256.008350021544000
2017-04-10253.00262.00248.00259.0017480044850400
2017-04-07245.00249.00242.00246.0010150024812500
2017-04-06255.00256.00245.00248.009030022525800
2017-04-05262.00262.00251.00260.008740022405400
2017-04-04259.00300.00253.00255.00735100203175000
2017-04-03268.00272.00264.00264.00303008116700
2017-03-31267.00272.00267.00272.00263007066000
2017-03-30275.00275.00267.00267.00317008574400
2017-03-29273.00274.00269.00272.003890010555200
2017-03-28273.00273.00269.00270.00241006532200
2017-03-27274.00274.00267.00269.006860018528700
2017-03-24275.00277.00274.00274.005890016207700
2017-03-23276.00281.00276.00277.004870013505300
2017-03-22279.00281.00276.00276.007820021706600
2017-03-21280.00285.00278.00285.00313008812200
2017-03-17281.00289.00279.00282.0017920050729800
2017-03-16275.00284.00272.00279.0010280028521500
2017-03-15288.00289.00275.00279.0015270043087700
2017-03-14289.00295.00288.00290.008340024263500
2017-03-13286.00294.00286.00288.009400027151100
2017-03-10291.00294.00289.00293.008460024709000
2017-03-09293.00299.00288.00291.0013490039575400
2017-03-08305.00307.00292.00293.00367600109702400
2017-03-07317.00320.00310.00310.0020180063618200
2017-03-06321.00322.00315.00319.0014580046401800
2017-03-03320.00325.00317.00322.0017210055296500
2017-03-02331.00335.00322.00326.0025680084035900
2017-03-01326.00340.00320.00328.00731400241324200
2017-02-28318.00334.00313.00327.00778700254216200
2017-02-27320.00321.00312.00316.00413900130867500
2017-02-24317.00329.00315.00321.001727600552562300
2017-02-23295.00365.00295.00329.00143613004801281500
2017-02-22286.00291.00285.00287.0010200029369000
2017-02-21287.00288.00283.00287.005350015259900
2017-02-20282.00288.00282.00286.008130023137100
2017-02-17280.00282.00276.00278.004780013345700
2017-02-16280.00292.00276.00281.0018050051382800
2017-02-15278.00281.00278.00280.00212005905900
2017-02-14281.00283.00277.00277.003610010094700
2017-02-13284.00284.00279.00280.00260007301600
2017-02-10279.00282.00274.00281.006200017285300
2017-02-09273.00285.00273.00279.007450020798700
2017-02-08272.00276.00272.00276.00301008275400
2017-02-07276.00276.00272.00272.00266007279500
2017-02-06273.00277.00270.00276.005410014766200
2017-02-03272.00276.00272.00272.005700015557200
2017-02-02277.00278.00274.00274.005070013990100
2017-02-01274.00277.00272.00274.006950019030800
2017-01-31281.00286.00274.00278.009950027819700
2017-01-30285.00289.00284.00284.005350015304400
2017-01-27287.00288.00280.00286.008290023618900
2017-01-26287.00288.00282.00286.009570027252900
2017-01-25290.00294.00282.00285.0023150066577700
2017-01-24280.00288.00277.00288.008290023550200
2017-01-23278.00286.00275.00282.009780027544700
2017-01-20273.00282.00268.00282.0013990038411700
2017-01-19274.00302.00272.00274.001576300453497700
2017-01-18262.00268.00261.00266.007880020777600
2017-01-17270.00271.00264.00265.0011160029812300
2017-01-16270.00277.00269.00271.0016020043532700
2017-01-13282.00284.00279.00280.006710018854400
2017-01-12287.00289.00280.00284.0011300032085000
2017-01-11296.00296.00289.00289.0010560030760900
2017-01-10294.00297.00291.00291.0010840031887600
2017-01-06285.00303.00285.00293.00351200103713700
2017-01-05284.00292.00279.00288.0016280046634800
2017-01-04278.00280.00275.00279.008230022894300
2016-12-30276.00278.00271.00273.0010450028698500
2016-12-29282.00282.00273.00274.0018320050655100
2016-12-28280.00289.00280.00281.0022710064219100
2016-12-27274.00297.00274.00285.00746500214331300
2016-12-26274.00280.00271.00275.00377700103679100
2016-12-22286.00288.00279.00280.0030240085444900
2016-12-21290.00295.00288.00288.0021680063050800
2016-12-20291.00298.00290.00293.0028890084629700
2016-12-19297.00298.00289.00290.00460700134774700
2016-12-16311.00313.00297.00302.00609900185257000
2016-12-15329.00329.00311.00313.00610800193749400
2016-12-14350.00356.00326.00329.001096000372864400
2016-12-13333.00348.00331.00345.00531600180876600
2016-12-12320.00344.00320.00335.00803800267575900
2016-12-09318.00325.00315.00324.00556800178066600
2016-12-08323.00350.00321.00331.002001600675389000
2016-12-07325.00333.00318.00324.00967800313424000
2016-12-06339.00355.00325.00330.002879000975875400
2016-12-05359.00365.00334.00339.0031423001093269900
2016-12-02359.00416.00347.00375.00243399009136679200
2016-12-01353.00359.00338.00347.0039599001376449800
2016-11-30410.00419.00355.00358.00100094003840204800
2016-11-29437.00455.00408.00423.00217010009453357900
2016-11-28349.00397.00344.00397.00148897005586773800
2016-11-25305.00338.00294.00317.0052253001651441900
2016-11-24270.00344.00266.00320.0054224001727068600
2016-11-22253.00266.00251.00264.0035030090991100
2016-11-21259.00259.00250.00251.008470021457300
2016-11-18260.00267.00255.00256.0027720072240200
2016-11-17251.00268.00249.00266.00413000107805900
2016-11-16247.00255.00246.00251.006940017325800
2016-11-15251.00258.00243.00254.0032120080968300
2016-11-14246.00260.00243.00251.0013690034455700
2016-11-11248.00251.00243.00245.007780019149900
2016-11-10245.00251.00240.00246.0021080051808500
2016-11-09257.00257.00222.00235.00457000109483200
2016-11-08268.00268.00258.00263.0027060071367800
2016-11-07270.00270.00257.00260.0026280069665800
2016-11-04246.00263.00246.00262.00427100109180800
2016-11-02248.00268.00244.00249.001263800325529300
2016-11-01243.00243.00235.00240.0012200029143300
2016-10-31252.00254.00243.00244.0015000037269500
2016-10-28258.00258.00253.00256.006840017505200
2016-10-27255.00260.00253.00257.0012330031657800
2016-10-26253.00258.00250.00255.0016670042355700
2016-10-25246.00253.00244.00249.0020120050053200
2016-10-24244.00248.00242.00247.008050019749400
2016-10-21238.00245.00238.00242.006020014542100
2016-10-20245.00245.00237.00240.007830018820500
2016-10-19240.00245.00237.00243.006860016537700
2016-10-18240.00240.00236.00237.005250012496000
2016-10-17242.00242.00235.00239.007140017099100
2016-10-14232.00240.00231.00238.007930018667100
2016-10-13239.00243.00230.00231.0019150045329400
2016-10-12258.00262.00235.00236.001566100390082200
2016-10-11233.00236.00228.00231.009570022174500
2016-10-07226.00240.00225.00228.0023980055554700
2016-10-06235.00235.00224.00227.0018550042387200
2016-10-05237.00242.00231.00233.0013060030738400
2016-10-04239.00242.00230.00232.0025610059889000
2016-10-03251.00262.00241.00244.00535200133553600
2016-09-30238.00267.00234.00243.002285900581342700
2016-09-29237.00249.00234.00238.0027840067179500
2016-09-28231.00239.00228.00237.0012000028013500
2016-09-27225.00231.00221.00229.008390019024800
2016-09-26232.00237.00224.00224.0022490051700200
2016-09-23226.00253.00224.00224.001110500262711900
2016-09-21215.00220.00215.00219.008840019276900
2016-09-20215.00217.00210.00214.005470011671400
2016-09-16214.00215.00212.00212.00385008215900
2016-09-15210.00216.00209.00213.005950012630800
2016-09-14216.00216.00210.00210.00310006596900
2016-09-13213.00216.00213.00215.00385008227200
2016-09-12213.00216.00212.00213.004760010187600
2016-09-09213.00218.00212.00217.0010870023389800
2016-09-08214.00216.00210.00213.006330013522500
2016-09-07210.00215.00206.00215.009750020468000
2016-09-06210.00213.00209.00213.00380008006300
2016-09-05217.00219.00207.00210.0011940025476300
2016-09-02224.00225.00210.00215.0013870030119800
2016-09-01222.00222.00219.00219.004670010305300
2016-08-31222.00222.00219.00221.005530012150400
2016-08-30222.00225.00220.00221.005110011350800
2016-08-29217.00227.00217.00221.008920019845800
2016-08-26220.00220.00215.00216.005210011341000
2016-08-25215.00220.00214.00217.008060017537500
2016-08-24216.00217.00214.00215.008730018832600
2016-08-23221.00230.00216.00219.0027050060294500
2016-08-22220.00227.00215.00222.0015180033671300
2016-08-19224.00232.00218.00221.0041000092207400
2016-08-18219.00231.00214.00226.00502200112813300
2016-08-17221.00221.00217.00218.006560014404300
2016-08-16214.00224.00214.00224.0022380048834800
2016-08-15206.00228.00206.00218.00743700163012900

   ※ 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