[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 
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
2016-08-12206.00208.00204.00206.008900018306300
2016-08-10212.00215.00205.00207.0023120048585500
2016-08-09216.00231.00211.00216.001216900268840900
2016-08-08213.00216.00203.00204.0021770045379900
2016-08-05229.00230.00213.00213.0037680082255200
2016-08-04220.00237.00212.00228.001371300307906800
2016-08-03228.00241.00217.00217.001399300319492700
2016-08-02248.00285.00227.00235.0060652001542938300
2016-08-01225.00278.00217.00264.0077470002006221500
2016-07-29245.00268.00221.00232.0092795002281695300
2016-07-28205.00260.00200.00218.003652400856774700
2016-07-27210.00224.00201.00201.0030420063888100
2016-07-26217.00228.00210.00213.0045600098577500
2016-07-25215.00286.00199.00227.002631500649708300
2016-07-22186.00232.00176.00223.002163900475832000
2016-07-21170.00189.00169.00182.0026690048922600
2016-07-20170.00170.00165.00170.00172002907800
2016-07-19165.00168.00164.00165.00107001769500
2016-07-15164.00167.00161.00164.005800953700
2016-07-14161.00164.00161.00163.00120001955900
2016-07-13164.00167.00163.00163.00122002012400
2016-07-12162.00166.00162.00166.00157002586100
2016-07-11159.00163.00159.00162.0070001123300
2016-07-08157.00159.00157.00157.0075001181300
2016-07-07160.00160.00156.00160.004200660000
2016-07-06162.00162.00155.00160.00149002347700
2016-07-05164.00164.00163.00163.003900639200
2016-07-04168.00168.00165.00166.0085001416400
2016-07-01159.00168.00157.00168.00364005981800
2016-06-30162.00162.00159.00159.00118001907400
2016-06-29156.00158.00154.00158.0093001459800
2016-06-28151.00155.00150.00152.00377005711200
2016-06-27152.00155.00151.00155.00148002263600
2016-06-24162.00165.00150.00152.00478007618400
2016-06-23160.00162.00160.00162.00113001818300
2016-06-22161.00163.00161.00162.00112001815900
2016-06-21164.00164.00162.00162.003900635800
2016-06-20165.00165.00161.00163.00210003421500
2016-06-17157.00162.00157.00161.00262004157400
2016-06-16164.00173.00158.00158.008940014593000
2016-06-15166.00169.00166.00169.00121002019800
2016-06-14175.00175.00167.00167.00514008763800
2016-06-13178.00178.00175.00175.00217003824500
2016-06-10175.00179.00175.00176.00171003019700
2016-06-09177.00178.00175.00178.00156002751100
2016-06-08179.00179.00175.00176.00316005584000
2016-06-07180.00180.00179.00180.0065001165300
2016-06-06181.00181.00179.00180.0087001562700
2016-06-03180.00182.00180.00181.00187003379700
2016-06-02183.00183.00178.00180.00353006370400
2016-06-01183.00184.00182.00183.00220004018700
2016-05-31185.00186.00183.00185.00224004126300
2016-05-30185.00185.00184.00184.00181003344500
2016-05-27185.00185.00184.00184.00142002624800
2016-05-26183.00184.00183.00184.00290005315000
2016-05-25184.00187.00184.00185.00170003148100
2016-05-24185.00185.00184.00185.001500276300
2016-05-23184.00185.00184.00185.0094001732700
2016-05-20185.00186.00184.00186.00166003070200
2016-05-19183.00185.00183.00185.0059001086000
2016-05-18184.00185.00183.00184.00151002777500
2016-05-17187.00188.00182.00183.008180015120100
2016-05-16188.00189.00187.00189.005300996100
2016-05-13187.00189.00187.00188.00131002455600
2016-05-12188.00190.00188.00190.004800906500
2016-05-11190.00190.00188.00190.00280005311300
2016-05-10190.00190.00188.00190.00132002497900
2016-05-09190.00190.00188.00190.003300625100
2016-05-06190.00190.00188.00188.0077001458000
2016-05-02186.00191.00186.00189.005580010590000
2016-04-28189.00189.00186.00188.00385007237200
2016-04-27187.00188.00186.00186.00139002594300
2016-04-26187.00188.00186.00187.00293005478700
2016-04-25190.00190.00188.00188.00127002398000
2016-04-22189.00189.00188.00188.00216004064100
2016-04-21189.00190.00188.00190.00178003363300
2016-04-20191.00192.00187.00187.00426008082500
2016-04-19187.00188.00186.00188.00248004637500
2016-04-18190.00190.00185.00187.00462008632500
2016-04-15186.00189.00186.00189.00194003620600
2016-04-14188.00190.00184.00187.0019170035782300
2016-04-13196.00197.00190.00193.006540012678400
2016-04-12193.00193.00188.00188.00175003334100
2016-04-11192.00193.00191.00193.001600307700
2016-04-08190.00192.00187.00192.00179003388900
2016-04-07191.00193.00189.00190.00142002708400
2016-04-06189.00189.00187.00189.00144002713400
2016-04-05190.00190.00187.00188.00105001972800
2016-04-04189.00191.00187.00189.00163003073700
2016-04-01197.00197.00189.00189.00253004862600
2016-03-31197.00197.00194.00197.0097001899000
2016-03-30203.00203.00194.00194.00361007185000
2016-03-29192.00204.00192.00199.0012140024121500
2016-03-28191.00198.00187.00189.005840011176700
2016-03-25189.00190.00186.00186.00257004823000
2016-03-24190.00191.00188.00188.0076001438200
2016-03-23188.00190.00186.00190.0094001765500
2016-03-22192.00192.00186.00186.00219004152200
2016-03-18186.00187.00185.00186.0076001412100
2016-03-17184.00190.00184.00185.00151002815300
2016-03-16184.00186.00183.00183.00216003990900
2016-03-15185.00187.00184.00185.00188003480600
2016-03-14185.00187.00184.00187.00210003890600
2016-03-11185.00188.00185.00186.0070001303400
2016-03-10188.00188.00183.00186.00162002996400
2016-03-09187.00187.00184.00185.00199003685600
2016-03-08191.00191.00188.00189.00150002832700
2016-03-07191.00191.00188.00191.00166003145400
2016-03-04190.00191.00189.00190.0065001236000
2016-03-03190.00190.00188.00189.001900360300
2016-03-02190.00192.00188.00190.00162003083800
2016-03-01189.00189.00185.00188.00159002983800
2016-02-29191.00191.00188.00188.00142002698900
2016-02-26184.00191.00184.00185.00279005211400
2016-02-25182.00191.00182.00184.00491009090500
2016-02-24183.00190.00182.00186.0020610037951100
2016-02-23197.00199.00196.00198.00148002920100
2016-02-22203.00203.00195.00197.005370010616700
2016-02-19196.00199.00196.00198.00148002911800
2016-02-18199.00200.00198.00200.00177003532800
2016-02-17193.00196.00193.00196.0090001748100
2016-02-16189.00195.00187.00191.00316006030300
2016-02-15185.00195.00185.00187.00435008225800
2016-02-12195.00195.00181.00181.007390013893300
2016-02-10201.00209.00200.00201.00323006542100
2016-02-09208.00210.00195.00207.005870011958900
2016-02-08210.00214.00209.00209.00241005073100
2016-02-05213.00215.00212.00212.00178003791400
2016-02-04216.00220.00214.00215.00221004775100
2016-02-03215.00216.00213.00215.00202004337300
2016-02-02219.00221.00216.00219.00177003854800
2016-02-01219.00222.00217.00218.00250005477300
2016-01-29222.00222.00212.00218.006690014507100
2016-01-28215.00243.00212.00217.00954400218548300
2016-01-27204.00215.00204.00210.00366007662500
2016-01-26200.00206.00200.00204.00300006031400
2016-01-25207.00208.00203.00208.00273005627600
2016-01-22199.00207.00199.00207.00405008141400
2016-01-21201.00210.00197.00197.005130010331000
2016-01-20216.00216.00201.00201.004880010144100
2016-01-19214.00216.00205.00211.00349007321800
2016-01-18209.00215.00203.00214.00369007690000
2016-01-15217.00219.00216.00216.00239005197000
2016-01-14223.00223.00211.00216.005920012884300
2016-01-13223.00233.00223.00229.00355008040500
2016-01-12228.00230.00218.00218.006600014682800
2016-01-08226.00232.00224.00228.00408009266800
2016-01-07230.00235.00228.00230.004790011034400
2016-01-06235.00237.00232.00233.00224005267300
2016-01-05229.00237.00229.00237.0080001857100
2016-01-04230.00232.00228.00228.00185004254600
2015-12-30238.00238.00231.00236.00106002501900
2015-12-29234.00234.00231.00234.00197004589600
2015-12-28229.00232.00226.00232.00360008249200
2015-12-25229.00230.00222.00222.0015570035257000
2015-12-24233.00234.00230.00230.007530017505700
2015-12-22232.00235.00230.00232.00306007122300
2015-12-21240.00241.00230.00233.004310010220900
2015-12-18240.00241.00237.00240.00399009535600
2015-12-17239.00241.00238.00238.00280006702100
2015-12-16238.00245.00238.00240.005650013546800
2015-12-15236.00240.00236.00240.006430015281600
2015-12-14237.00240.00234.00236.00305007197800
2015-12-11237.00244.00237.00238.00243005876100
2015-12-10230.00245.00230.00238.006660015684400
2015-12-09237.00240.00231.00234.0014580034419000
2015-12-08240.00241.00239.00239.00191004582400
2015-12-07239.00242.00236.00236.00373008865800
2015-12-04238.00241.00237.00239.00147003509000
2015-12-03242.00243.00238.00241.0093002242100
2015-12-02241.00243.00239.00242.00122002937400
2015-12-01239.00243.00239.00243.00124002987700
2015-11-30245.00245.00240.00241.00142003459000
2015-11-27244.00244.00240.00242.00224005434400
2015-11-26244.00245.00242.00245.00219005322300

   ※ 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