[1439 JQスタンダード] 安江工務店 日足 時系列データ

[1439 JQスタンダード] 安江工務店 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-191594.001595.001576.001576.0049007786200
2017-10-181603.001610.001593.001593.0031004965800
2017-10-171619.001619.001600.001602.0039006262100
2017-10-161623.001640.001602.001619.0024003891700
2017-10-131640.001640.001620.001623.0032005210300
2017-10-121589.001632.001589.001632.00700011357000
2017-10-111609.001630.001600.001601.00830013354400
2017-10-101582.001600.001565.001600.001130017949500
2017-10-061576.001576.001554.001565.0012001875500
2017-10-051580.001580.001560.001576.0028004395600
2017-10-041595.001595.001567.001578.0011001739900
2017-10-031540.001587.001540.001587.0064009994500
2017-10-021550.001550.001533.001542.0032004931100
2017-09-291534.001550.001517.001550.0035005384300
2017-09-281533.001539.001515.001534.0051007814600
2017-09-271530.001535.001514.001514.0023003508400
2017-09-261538.001539.001490.001500.0045006831200
2017-09-251500.001525.001500.001525.0035005317400
2017-09-221496.001499.001491.001491.0040005973500
2017-09-211510.001510.001500.001500.0029004356200
2017-09-201503.001517.001500.001510.0026003911500
2017-09-191519.001519.001503.001509.0056008437600
2017-09-151481.001512.001481.001497.0056008373600
2017-09-141500.001505.001492.001492.0064009589800
2017-09-131500.001510.001499.001507.0048007224700
2017-09-121496.001508.001496.001500.0023003453500
2017-09-111487.001509.001487.001509.0018002689300
2017-09-081539.001545.001463.001485.00890013303500
2017-09-071549.001549.001517.001527.0020003071300
2017-09-061513.001545.001503.001526.0034005213000
2017-09-051604.001604.001518.001521.00920014385700
2017-09-041598.001603.001551.001598.003280052144400
2017-09-011546.001599.001546.001580.0043006722300
2017-08-311537.001620.001537.001571.002230035506200
2017-08-301550.001550.001521.001545.0034005239800
2017-08-291515.001552.001515.001552.0065009930800
2017-08-281462.001524.001460.001515.0051007591700
2017-08-251458.001466.001453.001462.0027003933600
2017-08-241465.001484.001465.001465.0058008516900
2017-08-231465.001498.001460.001493.001510022356300
2017-08-221449.001490.001442.001460.00920013544000
2017-08-211432.001452.001432.001449.0064009249900
2017-08-181430.001444.001430.001431.0041005889000
2017-08-171438.001438.001425.001430.0049007009800
2017-08-161439.001439.001411.001420.0047006701700
2017-08-151445.001460.001425.001425.0066009538400
2017-08-141472.001480.001440.001449.001700024709900
2017-08-101540.001540.001465.001483.002190032827200
2017-08-091573.001585.001564.001575.0045007075200
2017-08-081557.001569.001557.001567.0010001563500
2017-08-071578.001578.001554.001557.007001096600
2017-08-041547.001561.001545.001546.0012001861500
2017-08-031568.001569.001546.001547.0041006373100
2017-08-021551.001579.001551.001568.0022003459600
2017-08-011546.001575.001546.001551.0034005288100
2017-07-311576.001577.001543.001565.00960014999800
2017-07-281586.001587.001574.001575.0062009809200
2017-07-271586.001598.001586.001587.0018002861500
2017-07-261622.001628.001595.001605.0057009142400
2017-07-251614.001625.001598.001600.0056009029100
2017-07-241626.001642.001566.001613.0056009041700
2017-07-211630.001670.001630.001633.00860014157400
2017-07-201625.001635.001613.001629.0058009400500
2017-07-191625.001643.001613.001623.001040016902300
2017-07-181619.001628.001613.001628.0036005842400
2017-07-141600.001619.001600.001619.0028004505800
2017-07-131585.001596.001585.001589.0018002863000
2017-07-121577.001591.001577.001585.0024003797800
2017-07-111570.001584.001570.001577.0013002050600
2017-07-101595.001595.001568.001571.0030004726400
2017-07-071600.001600.001582.001582.0018002860200
2017-07-061623.001624.001585.001589.0031004974900
2017-07-051602.001627.001601.001603.0024003861200
2017-07-041626.001626.001593.001595.0033005288700
2017-07-031665.001670.001610.001626.00620010193300
2017-06-301547.001585.001546.001585.0024003746800
2017-06-291552.001590.001552.001568.0032004999900
2017-06-281639.001639.001541.001543.001760027623000
2017-06-271693.001693.001643.001643.00640010665700
2017-06-261647.001692.001608.001664.001310021793500
2017-06-231675.001685.001567.001567.001620026189700
2017-06-221623.001698.001623.001665.002110034807800
2017-06-211529.001609.001529.001594.001710026751900
2017-06-201521.001530.001515.001529.0049007472400
2017-06-191505.001518.001505.001508.0049007401800
2017-06-161509.001510.001501.001503.00760011433500
2017-06-151520.001520.001510.001510.0048007264300
2017-06-141519.001524.001505.001518.0048007268900
2017-06-131504.001526.001504.001516.0055008336900
2017-06-121505.001514.001499.001506.001180017737900
2017-06-091503.001508.001502.001502.0036005413100
2017-06-081504.001519.001502.001506.0033004985600
2017-06-071503.001510.001503.001503.0032004816300
2017-06-061510.001514.001504.001510.0042006336500
2017-06-051520.001525.001510.001510.0041006221200
2017-06-021511.001524.001510.001510.0057008630800
2017-06-011505.001524.001505.001515.0031004690400
2017-05-311515.001520.001508.001510.0031004689400
2017-05-301503.001535.001503.001508.00780011850200
2017-05-291527.001527.001501.001506.0051007701600
2017-05-261524.001538.001501.001527.00810012270800
2017-05-251513.001533.001513.001524.00750011399900
2017-05-241501.001518.001501.001513.0044006640000
2017-05-231488.001508.001488.001501.001200017932000
2017-05-221518.001520.001498.001517.00680010255500
2017-05-191513.001513.001485.001498.001110016595900
2017-05-181501.001501.001480.001483.001190017696900
2017-05-171522.001524.001500.001503.001090016455400
2017-05-161535.001572.001520.001526.001320020240600
2017-05-151657.001657.001520.001542.005780090161600
2017-05-121733.001745.001730.001737.001110019271500
2017-05-111710.001750.001703.001739.001370023780100
2017-05-101702.001740.001701.001701.00750012853000
2017-05-091750.001750.001702.001702.00720012393200
2017-05-081734.001750.001692.001750.001200020713700
2017-05-021630.001696.001624.001696.00890014735400
2017-05-011650.001671.001638.001641.00610010061300
2017-04-281728.001728.001654.001666.001300021843500
2017-04-271700.001735.001700.001715.00870014935800
2017-04-261641.001695.001641.001695.00670011180100
2017-04-251658.001678.001611.001678.00910015003400
2017-04-241695.001742.001650.001658.001610026902200
2017-04-211790.001790.001718.001724.002590045242400
2017-04-201653.001820.001653.001750.0074400129171000
2017-04-191594.001649.001589.001648.001910031106400
2017-04-181608.001624.001575.001576.001460023386500
2017-04-171521.001568.001470.001568.002150032806300
2017-04-141620.001645.001555.001555.001790028431400
2017-04-131659.001659.001560.001610.002690043187300
2017-04-121510.001620.001471.001600.002530038708100
2017-04-111477.001528.001477.001513.00970014627500
2017-04-101490.001492.001475.001475.0060008902100
2017-04-071463.001504.001430.001490.001800026317200
2017-04-061519.001519.001450.001468.001700025044700
2017-04-051526.001549.001501.001514.002280034619100
2017-04-041610.001610.001541.001544.002140033491100
2017-04-031700.001700.001593.001610.002450039862200
2017-03-311735.001739.001691.001691.002300039490700
2017-03-301678.001708.001656.001682.001930032482700
2017-03-291603.001687.001595.001654.001880030533600
2017-03-281666.001672.001580.001588.003550057193800
2017-03-271695.001720.001666.001666.001950032959800
2017-03-241724.001745.001685.001698.002310039474500
2017-03-231772.001805.001740.001754.001840032600300
2017-03-221777.001870.001721.001761.003440061964900
2017-03-211716.001757.001660.001744.001970033678400
2017-03-171781.001800.001755.001756.001760031249100
2017-03-161822.001860.001801.001805.001590028991300
2017-03-151923.001935.001703.001815.0061100113234500
2017-03-142000.002022.001910.001923.005080099014600
2017-03-132030.002150.001995.001996.0074600153803100
2017-03-102030.002078.002012.002033.002790056600300
2017-03-092160.002165.002038.002040.004540094935800
2017-03-082013.002150.001991.002150.0090100186841200
2017-03-072008.002050.001990.002030.0060100121067000
2017-03-062196.002196.002002.002058.0082100170879300
2017-03-032269.002269.002171.002186.0053400118220000
2017-03-022152.002317.002128.002222.00247300555983300
2017-03-012141.002235.002101.002115.0095500205190700
2017-02-282310.002372.002111.002165.00397800892551500
2017-02-272381.002450.002250.002250.00268800627239600
2017-02-242303.002580.002262.002431.0013272003263833300
2017-02-232405.002554.002311.002418.0022958005596484500
2017-02-221870.002255.001866.002255.0018817004037263300
2017-02-211994.002028.001805.001855.008267001598797900
2017-02-201965.002088.001907.001964.0037581007554331600
2017-02-171515.001903.001483.001885.0020104003552294400
2017-02-161519.001539.001458.001503.00120900181233400
2017-02-151393.001540.001368.001491.00256100371882500
2017-02-141545.001558.001424.001453.00210000308687300
2017-02-131630.001739.001525.001529.0012057001952631800
2017-02-101300.001600.001272.001490.0017031002436248300

   ※ 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