[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 
2017-03-24275.00277.00274.00274.005890016207700
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
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

   ※ 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