[1434 東証2部] JESCOホールディングス 日足 時系列データ

[1434 東証2部] JESCO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 
2016-12-09451.00459.00446.00447.003090013940800
2016-12-08457.00459.00447.00448.002730012376500
2016-12-07443.00456.00443.00456.003450015454800
2016-12-06435.00444.00435.00443.00119005236200
2016-12-05436.00441.00434.00436.00136005951700
2016-12-02439.00440.00436.00436.00172007533200
2016-12-01429.00444.00429.00439.003960017292800
2016-11-30428.00434.00428.00432.0084003623700
2016-11-29424.00430.00423.00428.006070025749600
2016-11-28421.00426.00420.00423.0075003172600
2016-11-25431.00435.00421.00421.002580011039400
2016-11-24438.00439.00431.00433.003340014518900
2016-11-22430.00440.00422.00436.0010360044720400
2016-11-21416.00421.00414.00418.003860016099300
2016-11-18400.00410.00398.00410.003130012631900
2016-11-17387.00399.00387.00393.00174006852300
2016-11-16387.00388.00385.00386.0029001119800
2016-11-15387.00387.00385.00386.00121004669500
2016-11-14390.00390.00381.00385.00173006649500
2016-11-11391.00393.00384.00386.00192007433800
2016-11-10388.00394.00388.00390.00135005265600
2016-11-09392.00395.00376.00384.005190019929600
2016-11-08399.00399.00391.00392.00109004302700
2016-11-07399.00400.00391.00396.00173006826500
2016-11-04404.00404.00391.00395.003260012923200
2016-11-02408.00410.00399.00400.008030032476400
2016-11-01423.00426.00420.00422.00166007007700
2016-10-31425.00426.00422.00423.0093003937500
2016-10-28427.00430.00422.00424.0099004209700
2016-10-27430.00430.00425.00429.00150006432900
2016-10-26422.00423.00420.00423.0089003749100
2016-10-25424.00427.00421.00424.00135005729000
2016-10-24422.00423.00418.00421.00135005682900
2016-10-21425.00425.00416.00418.00151006320600
2016-10-20421.00425.00419.00420.00133005612000
2016-10-19419.00421.00415.00418.00178007430500
2016-10-18410.00421.00410.00415.004060016792700
2016-10-17410.00423.00409.00414.0012510051766500
2016-10-14434.00444.00433.00441.00118005170900
2016-10-13436.00448.00433.00434.003870017026700
2016-10-12427.00437.00424.00437.003090013333200
2016-10-11417.00428.00417.00428.004540019169100
2016-10-07418.00418.00415.00417.0057002377800
2016-10-06418.00418.00413.00417.00136005646900
2016-10-05417.00418.00416.00417.0047001960000
2016-10-04414.00417.00414.00417.0073003032600
2016-10-03414.00416.00414.00415.0072002991000
2016-09-30414.00415.00411.00412.0052002148800
2016-09-29416.00416.00414.00415.0088003656200
2016-09-28416.00416.00410.00415.0056002310700
2016-09-27415.00418.00413.00416.0043001789400
2016-09-26418.00420.00416.00417.0065002718200
2016-09-23414.00417.00412.00416.00162006709500
2016-09-21408.00412.00407.00412.0033001350600
2016-09-20411.00413.00406.00410.00136005593200
2016-09-16406.00413.00406.00409.00101004139700
2016-09-15413.00413.00405.00405.00221009050300
2016-09-14405.00410.00405.00406.0079003212400
2016-09-13406.00410.00406.00407.0065002649300
2016-09-12405.00413.00405.00408.00217008873000
2016-09-09405.00409.00402.00404.00140005652900
2016-09-08406.00406.00404.00405.00129005231200
2016-09-07404.00407.00404.00406.00213008643200
2016-09-06407.00407.00403.00404.00191007723500
2016-09-05414.00414.00408.00409.00105004315700
2016-09-02413.00415.00402.00409.003820015594100
2016-09-01420.00420.00414.00416.0085003542600
2016-08-31420.00421.00415.00416.0063002626000
2016-08-30419.00423.00417.00417.0086003600800
2016-08-29420.00425.00411.00419.002570010799900
2016-08-26421.00423.00419.00420.00103004329400
2016-08-25423.00423.00420.00421.0058002448200
2016-08-24420.00423.00420.00423.0059002485200
2016-08-23423.00426.00419.00421.0062002620200
2016-08-22420.00423.00419.00420.0054002271500
2016-08-19427.00428.00419.00419.00167007046000
2016-08-18426.00427.00423.00427.0041001745700
2016-08-17424.00425.00422.00425.0061002586500
2016-08-16422.00425.00421.00424.0065002748200
2016-08-15423.00423.00420.00422.0057002407000
2016-08-12421.00421.00417.00420.0031001297600
2016-08-10417.00422.00415.00422.0081003379900
2016-08-09422.00423.00421.00421.0048002025000
2016-08-08417.00422.00415.00421.0078003264000
2016-08-05418.00418.00415.00416.002300958300
2016-08-04417.00425.00417.00418.0079003314300
2016-08-03419.00422.00416.00421.0066002766100
2016-08-02416.00421.00414.00414.00109004530400
2016-08-01423.00427.00413.00421.00180007517500
2016-07-29423.00427.00417.00418.00135005672000
2016-07-28423.00427.00421.00423.0046001948300
2016-07-27426.00429.00422.00424.0045001905100
2016-07-26427.00430.00421.00426.0093003956300
2016-07-25423.00429.00423.00426.0093003956800
2016-07-22424.00426.00422.00422.0038001611200
2016-07-21421.00426.00420.00423.0095004017600
2016-07-20422.00427.00420.00426.00122005162000
2016-07-19413.00423.00412.00423.00226009410200
2016-07-15422.00423.00410.00412.004500018685800
2016-07-14429.00430.00421.00424.003160013418000
2016-07-13435.00435.00426.00432.005810025111100
2016-07-12430.00440.00425.00431.0014560062903700
2016-07-11466.00486.00466.00486.002910013961000
2016-07-08471.00471.00450.00458.00101004616000
2016-07-07455.00457.00455.00455.0052002367000
2016-07-06471.00471.00445.00457.0092004229300
2016-07-05478.00478.00471.00477.0042001991900
2016-07-04483.00487.00477.00477.00124005976800
2016-07-01470.00478.00470.00478.0069003272800
2016-06-30460.00480.00460.00470.002520011873600
2016-06-29445.00458.00445.00457.00214009636900
2016-06-28433.00443.00430.00442.0085003727400
2016-06-27428.00434.00425.00433.00172007375200
2016-06-24452.00462.00421.00428.002460010836100
2016-06-23463.00465.00451.00456.0096004379900
2016-06-22460.00465.00459.00463.0065002994600
2016-06-21455.00458.00442.00452.0064002893500
2016-06-20450.00456.00450.00454.0045002033700
2016-06-17445.00454.00443.00447.00109004864100
2016-06-16478.00478.00441.00443.00172007768600
2016-06-15451.00468.00451.00462.0066003012100
2016-06-14470.00470.00440.00452.002540011522400
2016-06-13482.00488.00464.00484.00208009902000
2016-06-10485.00488.00481.00486.0080003874800
2016-06-09474.00492.00474.00488.0062003007500
2016-06-08479.00489.00479.00482.00128006191500
2016-06-07490.00509.00482.00487.003430016854300
2016-06-06474.00474.00458.00472.00128006000700
2016-06-03462.00475.00460.00470.00206009606200
2016-06-02445.00459.00445.00457.0056002538300
2016-06-01450.00450.00444.00445.0049002189800
2016-05-31441.00450.00441.00450.00128005686600
2016-05-30441.00450.00433.00441.00121005341300
2016-05-27443.00459.00443.00443.0090004003700
2016-05-26454.00460.00445.00449.00101004544100
2016-05-25450.00457.00449.00454.0072003256500
2016-05-24452.00454.00449.00451.0035001580300
2016-05-23453.00458.00449.00450.00109004936100
2016-05-20441.00445.00435.00445.0032001410900
2016-05-19432.00442.00432.00441.0038001662900
2016-05-18429.00452.00429.00433.00129005694200
2016-05-17446.00449.00435.00435.0083003642400
2016-05-16439.00448.00435.00438.00136006004100
2016-05-13442.00449.00440.00440.0053002357000
2016-05-12438.00450.00437.00448.00120005349600
2016-05-11438.00441.00436.00438.0025001097700
2016-05-10434.00435.00433.00433.0030001301500
2016-05-09438.00438.00431.00433.0035001516700
2016-05-06424.00428.00420.00427.0083003510900
2016-05-02425.00440.00425.00431.0076003282200
2016-04-28436.00436.00426.00430.00126005438700
2016-04-27433.00435.00432.00434.001900821900
2016-04-26433.00442.00430.00438.002490010787600
2016-04-25458.00458.00445.00449.0053002400900
2016-04-22449.00457.00449.00450.00102004602700
2016-04-21450.00457.00440.00450.002390010604400
2016-04-20470.00470.00441.00453.00168007611400
2016-04-19491.00492.00469.00470.00200009680500
2016-04-18456.00470.00449.00465.00134006198500
2016-04-15460.00461.00445.00448.0074003361600
2016-04-14454.00456.00444.00454.00202009139100
2016-04-13450.00464.00450.00460.003710016877300
2016-04-12446.00455.00444.00445.00180008015300
2016-04-11444.00452.00441.00445.0079003515900
2016-04-08435.00449.00431.00440.00118005215800
2016-04-07432.00460.00417.00460.002720012010800
2016-04-06433.00440.00425.00440.0098004243600
2016-04-05454.00454.00434.00434.0055002400600
2016-04-04441.00448.00441.00446.001600710800
2016-04-01464.00464.00441.00444.00126005648600
2016-03-31452.00457.00452.00453.0065002948000
2016-03-30452.00464.00450.00458.00130005955500
2016-03-29435.00449.00435.00448.0050002205900
2016-03-28425.00440.00425.00435.0053002277200
2016-03-25435.00436.00421.00430.0086003692100
2016-03-24427.00434.00427.00429.0035001500200
2016-03-23427.00434.00426.00427.0068002916100
2016-03-22427.00434.00425.00425.0063002687800
2016-03-18435.00435.00426.00429.0029001244000
2016-03-17426.00436.00426.00429.0041001765100
2016-03-16425.00434.00425.00426.0045001924000
2016-03-15431.00435.00424.00433.0035001501200
2016-03-14440.00444.00436.00441.0057002507200
2016-03-11417.00447.00411.00441.00145006299900
2016-03-10418.00418.00412.00414.001300537700
2016-03-09420.00420.00411.00412.00700289100
2016-03-08420.00420.00415.00415.0033001379100
2016-03-07416.00417.00410.00416.0034001408200
2016-03-04418.00420.00414.00417.0045001872900
2016-03-03415.00418.00415.00418.00700291600
2016-03-02410.00417.00409.00417.0054002215900
2016-03-01410.00410.00410.00410.001600656000
2016-02-29409.00410.00400.00410.0068002736200
2016-02-26407.00407.00401.00401.001700683900
2016-02-25418.00418.00400.00402.002400986400
2016-02-24393.00409.00393.00402.0052002068300
2016-02-23409.00410.00404.00404.001400569600
2016-02-22411.00412.00407.00409.0098004020500
2016-02-19418.00418.00411.00414.0042001742800
2016-02-18418.00428.00418.00422.002300970500
2016-02-17430.00433.00410.00413.00137005795700
2016-02-16412.00436.00412.00418.0061002588000
2016-02-15422.00422.00397.00419.00155006357000
2016-02-12368.00397.00368.00372.006140023037300
2016-02-10443.00463.00425.00432.00129005662800
2016-02-09457.00469.00450.00450.0085003921100
2016-02-08455.00469.00455.00468.001800832000
2016-02-05469.00469.00461.00463.0048002230500
2016-02-04464.00479.00450.00469.00128006007200
2016-02-03462.00466.00462.00463.001800834200
2016-02-02470.00474.00459.00473.00103004811800
2016-02-01460.00470.00460.00469.0086003990800
2016-01-29461.00463.00440.00460.00102004595700
2016-01-28460.00462.00451.00462.0077003522200
2016-01-27460.00466.00444.00455.0078003534000
2016-01-26456.00471.00455.00455.0052002381400
2016-01-25452.00472.00451.00472.00137006334600
2016-01-22457.00457.00439.00449.0068003047300
2016-01-21450.00459.00428.00440.00168007483700
2016-01-20466.00466.00437.00450.0069003111000
2016-01-19468.00469.00453.00469.00133006155300
2016-01-18423.00467.00418.00460.003150013986900
2016-01-15430.00433.00421.00424.00232009875500
2016-01-14419.00434.00414.00424.00199008357600
2016-01-13433.00447.00420.00435.007130030890900
2016-01-12450.00475.00450.00465.003000013837400
2016-01-08458.00465.00450.00452.00216009782700
2016-01-07468.00468.00460.00462.00111005165600
2016-01-06461.00471.00461.00467.00137006396400
2016-01-05460.00472.00460.00467.00135006241600
2016-01-04470.00475.00470.00471.0040001886100
2015-12-30479.00479.00462.00470.00173008121300
2015-12-29474.00477.00470.00476.00145006846000
2015-12-28478.00479.00471.00474.0045002140900
2015-12-25480.00481.00462.00478.004670021987700
2015-12-24452.00480.00445.00472.0013740062220600
2015-12-22472.00475.00453.00466.004500020869300
2015-12-21480.00485.00463.00474.004030019018900
2015-12-18482.00488.00482.00486.00139006720500
2015-12-17484.00491.00480.00483.00112005434100
2015-12-16485.00489.00480.00481.00150007232900
2015-12-15500.00500.00481.00481.002400011759900
2015-12-14475.00490.00474.00489.002350011295900
2015-12-11491.00498.00485.00489.002260011076300
2015-12-10488.00498.00488.00496.002460012107400
2015-12-09500.00500.00490.00496.00190009415900
2015-12-08498.00500.00495.00498.002180010823900
2015-12-07491.00507.00490.00498.002080010299100
2015-12-04506.00506.00487.00494.005490027273500
2015-12-03518.00519.00510.00510.003210016466600

   ※ 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