[1710 大証2部] ジェイオーHD 日足 時系列データ

[1710 大証2部] ジェイオーHD (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-06-303.003.001.001.0040539007313500
2009-06-293.003.002.002.0010977002792000
2009-06-264.005.003.003.0017747005987200
2009-06-256.006.003.004.0019873008691100
2009-06-247.007.006.006.006957004340600
2009-06-238.008.006.008.0013345009784000
2009-06-229.0011.007.007.00356670031906400
2009-06-196.0012.005.007.001053190089697000
2009-06-186.007.005.006.0013145007902100
2009-06-177.008.005.006.0012250007699700
2009-06-168.009.007.008.004845003879000
2009-06-159.009.007.008.009957008106300
2009-06-129.0010.009.009.005037004576200
2009-06-1110.0011.009.0010.007116007029400
2009-06-1011.0011.009.0010.006107006188900
2009-06-0910.0011.009.0010.007656007664000
2009-06-0811.0012.0010.0011.00116290012322900
2009-06-0514.0014.0011.0011.00215390026844800
2009-06-0411.0017.0010.0013.008663600120970500
2009-06-039.0012.009.0012.00505960054380100
2009-06-0212.0012.008.009.00539130053170800
2009-06-0116.0018.0012.0013.00601560090258100
2009-05-2926.0027.0025.0026.0041830010742400
2009-05-2825.0027.0025.0026.002598006582700
2009-05-2725.0025.0024.0025.001341003349300
2009-05-2625.0026.0024.0025.002021005069400
2009-05-2524.0025.0024.0025.001582003868600
2009-05-2225.0025.0024.0024.001709004152100
2009-05-2126.0027.0024.0026.0056810014270300
2009-05-2028.0029.0026.0026.002523006933100
2009-05-1926.0028.0026.0028.002747007504200
2009-05-1826.0026.0025.0026.002414006142400
2009-05-1527.0028.0026.0026.001744004644300
2009-05-1429.0030.0026.0027.0077450020918100
2009-05-1328.0030.0028.0030.0044540012814400
2009-05-1230.0031.0027.0027.0085920025112100
2009-05-1127.0033.0025.0030.004129600124414300
2009-05-0824.0026.0024.0025.003798009379300
2009-05-0722.0028.0022.0026.00141450036285600
2009-05-0122.0023.0021.0022.004546009929500
2009-04-3025.0025.0022.0023.0058810013517400
2009-04-2827.0028.0024.0024.0069460017521400
2009-04-2727.0030.0025.0027.00114370032106500
2009-04-2423.0030.0023.0026.00202200055539700
2009-04-2324.0025.0023.0024.002902006949900
2009-04-2225.0025.0023.0025.0059820014521700
2009-04-2128.0028.0024.0025.0078420020080400
2009-04-2026.0031.0026.0028.00286790081540900
2009-04-1726.0028.0024.0025.00125890032554700
2009-04-1635.0037.0027.0027.004142300127318600
2009-04-1522.0045.0022.0038.0011837100410187800
2009-04-1419.0022.0016.0019.00209090039370800
2009-04-1314.0021.0014.0019.00252110045196200
2009-04-1015.0015.0014.0014.001405001979500
2009-04-0914.0015.0014.0015.0055600803300
2009-04-0815.0015.0013.0015.004180005895900
2009-04-0715.0016.0014.0015.004033006049700
2009-04-0615.0018.0014.0015.00202040031682600
2009-04-0313.0015.0013.0015.004436006173500
2009-04-0214.0015.0013.0013.003287004461600
2009-04-0114.0015.0013.0015.003675005154400
2009-03-3115.0015.0013.0013.004427005918600
2009-03-3016.0016.0014.0015.005274008068000
2009-03-2717.0017.0015.0017.0065900010652700
2009-03-2617.0018.0015.0016.0081540013205900
2009-03-2513.0019.0013.0018.00332110055122500
2009-03-2414.0015.0013.0013.004137005730800
2009-03-2312.0016.0011.0013.00204000027602800
2009-03-1912.0012.0011.0012.003751004156100
2009-03-1812.0012.0011.0012.002399002833700
2009-03-1713.0013.0011.0013.006345007385400
2009-03-1612.0014.0012.0013.003544004460700
2009-03-1312.0013.0011.0012.002209002648300
2009-03-1213.0013.0012.0012.003106003760300
2009-03-1114.0014.0012.0013.004531005988400
2009-03-1014.0015.0013.0014.002226003091500
2009-03-0912.0016.0012.0015.00137240019685300
2009-03-0613.0014.0012.0012.003748004760900
2009-03-0514.0015.0012.0013.0076910010135800
2009-03-0416.0016.0014.0015.0082780012168400
2009-03-0313.0019.0013.0015.00349760058167400
2009-03-0215.0015.0011.0014.0097310012944800
2009-02-2714.0018.0013.0015.00293190042634800
2009-02-2624.0026.0023.0024.0044220010806400
2009-02-2526.0026.0023.0025.0051010012648200
2009-02-2427.0028.0023.0023.00105260026751700
2009-02-2330.0031.0027.0027.00133060038047600
2009-02-2038.0047.0033.0033.003625500152760300
2009-02-1939.0039.0035.0038.00147750054271800
2009-02-1845.0047.0041.0042.0075330032999900
2009-02-1755.0055.0043.0048.00196790095204000
2009-02-1655.0064.0055.0062.0053630032444500
2009-02-1360.0061.0055.0055.0024110013778900
2009-02-1261.0061.0058.0061.0026960016107700
2009-02-1065.0067.0062.0062.0026770017204700
2009-02-0965.0069.0063.0064.0023350015312800
2009-02-0672.0074.0064.0065.0054670036681400
2009-02-0578.0080.0072.0074.0036770028188400
2009-02-0475.0081.0073.0077.0051860040058600
2009-02-0388.0092.0071.0076.001540500125716100
2009-02-0278.0085.0078.0085.00116510095045400
2009-01-3071.0078.0071.0075.0074560055982500
2009-01-2970.0074.0069.0070.0043940031171900
2009-01-2869.0076.0065.0072.0072750050876600
2009-01-2764.0072.0063.0070.00111690076674100
2009-01-2655.0067.0055.0063.00151030091732100
2009-01-2363.0063.0057.0058.00149160089463800
2009-01-2275.0092.0062.0062.005618700435973100
2009-01-2163.0081.0059.0075.003164400231140500
2009-01-2059.0065.0057.0065.00105990064806500
2009-01-1956.0069.0056.0057.002426300148198600
2009-01-1658.0058.0052.0055.0088460048035900
2009-01-1558.0062.0052.0055.001893800107280200
2009-01-1449.0065.0048.0065.001827500104223000
2009-01-1349.0051.0046.0049.0033180016044700
2009-01-0948.0049.0047.0048.002036009647200
2009-01-0845.0050.0044.0048.00137030064388100
2009-01-0746.0046.0044.0044.001194005315400
2009-01-0646.0046.0045.0046.00827003745500
2009-01-0546.0047.0045.0046.00485002207600
2008-12-3045.0046.0044.0046.00587002642600
2008-12-2946.0047.0044.0045.001275005757400
2008-12-2647.0049.0046.0046.001695007930600
2008-12-2545.0051.0044.0045.0072140034072400
2008-12-2447.0047.0043.0043.0023900010678000
2008-12-2249.0049.0045.0046.0037500017363900
2008-12-1948.0049.0047.0049.0030180014398400
2008-12-1848.0050.0046.0048.0024200011526800
2008-12-1750.0050.0047.0048.0036020017423400
2008-12-1655.0062.0048.0050.002000200107991300
2008-12-1548.0053.0047.0050.0056850028368300
2008-12-1252.0053.0047.0048.0037680018522500
2008-12-1148.0053.0048.0052.0080350040540400
2008-12-1048.0048.0046.0048.00862004061400
2008-12-0945.0050.0045.0048.0035750017067900
2008-12-0846.0046.0045.0046.001051004770900
2008-12-0547.0048.0046.0046.001505006990600
2008-12-0449.0049.0046.0047.0027430012922700
2008-12-0348.0051.0047.0049.001715008351100
2008-12-0249.0049.0046.0048.0030570014531700
2008-12-0150.0052.0049.0049.0028730014430700
2008-11-2850.0053.0048.0049.0065170032980300
2008-11-2749.0052.0047.0049.0075770037825200
2008-11-2650.0053.0047.0049.0053040026516000
2008-11-2547.0055.0044.0050.00193280099502700
2008-11-2148.0050.0045.0045.0069280032528800
2008-11-2055.0061.0046.0050.002158000114284200
2008-11-1948.0077.0045.0052.003057100190371300
2008-11-1851.0051.0047.0049.0026860013164300
2008-11-1757.0057.0048.0052.0043760022590300
2008-11-1461.0067.0055.0057.0078570048130100
2008-11-1386.0091.0060.0066.001826600133363000
2008-11-1256.0081.0052.0081.002163000148411500
2008-11-1145.0055.0043.0051.0092470046494900
2008-11-1045.0045.0042.0045.001245005434000
2008-11-0746.0046.0042.0046.002053009082500
2008-11-0649.0049.0045.0047.001559007381400
2008-11-0552.0052.0049.0050.001488007424000
2008-11-0454.0054.0050.0052.001043005327100
2008-10-3156.0056.0050.0052.0021090011118600
2008-10-3057.0059.0053.0055.0050460028345600
2008-10-2953.0064.0050.0054.0067960038374000
2008-10-2848.0050.0043.0050.001596007262800
2008-10-2750.0053.0048.0048.001293006442000
2008-10-2460.0060.0053.0055.001714009510300
2008-10-2356.0060.0054.0058.0023910013287000
2008-10-2263.0063.0058.0060.0037790022571300
2008-10-2168.0070.0062.0064.0064130041986400
2008-10-2068.0073.0064.0065.0049940033995200
2008-10-1768.0077.0065.0066.0045620032396000
2008-10-1660.0068.0060.0064.0035310022435800
2008-10-1578.0080.0073.0075.0041880031817100
2008-10-1474.0088.0074.0080.00115860093114500
2008-10-1077.0078.0061.0064.0065430045109600
2008-10-0956.0079.0055.0070.0069140047323700
2008-10-0861.0066.0058.0060.0028210017033800
2008-10-0754.0071.0051.0066.0069620042140600
2008-10-0681.0082.0065.0069.0045040032798300
2008-10-0393.0097.0083.0086.0053000047027400
2008-10-02106.00109.0095.0097.0051770052014200
2008-10-01105.00113.0093.00101.001233200125620200
2008-09-3094.00111.0090.00100.002190700222058700
2008-09-29118.00129.0096.00103.004719900529805800
2008-09-2676.00106.0076.00106.002692900256180700
2008-09-2580.0084.0072.0076.0063330048552700
2008-09-2497.0097.0079.0082.0080860068759700
2008-09-22102.00109.0089.0093.001329500131015500
2008-09-19102.00107.0088.0097.002439700241986400
2008-09-18138.00155.0092.0097.003042700353702800
2008-09-17226.00226.00126.00128.003792900634539800
2008-09-16161.00176.00157.00176.00727400122471700
2008-09-12121.00126.00115.00126.00932600115238900
2008-09-1191.0096.0080.0096.002497300228276800
2008-09-1039.0066.0039.0066.002107400122118000
2008-09-0936.0037.0035.0036.001178004249600
2008-09-0832.0041.0031.0038.0067190024859100
2008-09-0532.0034.0031.0032.001240004009800
2008-09-0435.0036.0034.0035.001217004225100
2008-09-0336.0037.0035.0035.001581005629100
2008-09-0237.0037.0033.0036.0034440012071100
2008-09-0140.0040.0037.0038.001287004917600
2008-08-2940.0042.0039.0039.002183008669800
2008-08-2840.0047.0039.0040.00110750047993900
2008-08-2739.0040.0038.0040.001088004279200
2008-08-2639.0041.0037.0039.0041620016241700
2008-08-2538.0047.0037.0040.0080370033659100
2008-08-2242.0043.0037.0040.0065040025943100
2008-08-2149.0053.0043.0044.00108800050926300
2008-08-2065.0065.0051.0057.002987100177196000
2008-08-1941.0043.0037.0040.0056310022161600
2008-08-1850.0051.0043.0043.0052530023733900
2008-08-1548.0059.0040.0052.0050460026495800
2008-08-1465.0065.0051.0053.0090260050534400
2008-08-1369.0080.0067.0072.0081450060482800
2008-08-1264.0067.0062.0064.001546009879400
2008-08-1171.0081.0064.0066.0054300038725800
2008-08-0875.0075.0068.0075.0051440036699300
2008-08-0784.0088.0078.0079.0027720022839500
2008-08-0694.0094.0084.0088.0038840033960900
2008-08-05103.00103.0091.0093.0017510016813100
2008-08-0499.00104.0095.0099.0017790017518200
2008-08-01103.00118.0097.00108.0047530050201000
2008-07-31108.00114.0099.00103.0039050040311500
2008-07-30121.00121.00112.00114.0017010019755300
2008-07-29126.00126.00119.00121.0025870031496900
2008-07-28133.00134.00127.00128.0020290026210600
2008-07-25132.00146.00129.00132.0048140065481100
2008-07-24134.00135.00130.00131.0013220017460700
2008-07-23132.00143.00126.00134.0032720044303100
2008-07-22134.00136.00128.00130.0022550029428100
2008-07-18145.00145.00137.00138.0012300017229800
2008-07-17138.00148.00133.00140.0033420046450100
2008-07-16149.00155.00136.00136.00746700106665200
2008-07-15131.00179.00131.00169.001927100318692400
2008-07-14130.00134.00126.00134.0027790035861700
2008-07-11134.00136.00129.00135.0018030023816800
2008-07-10140.00140.00132.00137.0020670028002100
2008-07-09144.00144.00137.00140.0017440024524100
2008-07-08144.00150.00139.00139.0029610042102100
2008-07-07150.00159.00140.00154.0035350052967000
2008-07-04175.00175.00143.00154.00824800130267000
2008-07-03179.00194.00170.00180.00727600132377400
2008-07-02221.00225.00178.00186.001516500309592300
2008-07-01169.00216.00169.00216.001945600385733600
2008-06-30151.00178.00138.00166.002390400379418300
2008-06-27133.00145.00128.00131.001049300140882500
2008-06-26158.00174.00144.00168.001715700276887400
2008-06-25143.00144.00122.00124.00845400111208000
2008-06-24169.00169.00158.00159.0035290056799400
2008-06-23176.00176.00163.00172.0022600038125000

   ※ 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