[1716 JQスタンダード] 第一カッター 日足 時系列データ

[1716 JQスタンダード] 第一カッター (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12773.00782.00773.00775.0080006233700
2013-07-11759.00774.00759.00774.00900685600
2013-07-10770.00774.00770.00774.0017001310300
2013-07-09767.00767.00753.00767.00600457600
2013-07-08767.00767.00756.00756.00600459100
2013-07-05770.00770.00750.00767.0017001291300
2013-07-04755.00760.00755.00760.00300227500
2013-07-03750.00760.00750.00760.00500378700
2013-07-02743.00755.00743.00750.001000747800
2013-07-01743.00748.00743.00748.00500373200
2013-06-28751.00751.00749.00749.00200150000
2013-06-27740.00740.00740.00740.00200148000
2013-06-26741.00741.00740.00740.0084006216900
2013-06-25757.00757.00751.00751.00400302200
2013-06-24750.00756.00750.00756.00200150600
2013-06-21748.00750.00740.00750.0048003577200
2013-06-20756.00756.00750.00750.0019001435200
2013-06-19749.00755.00749.00751.00800600500
2013-06-1800
2013-06-17740.00740.00740.00740.00800592000
2013-06-14735.00740.00735.00740.00400295500
2013-06-13739.00739.00738.00738.001100812100
2013-06-12750.00750.00737.00737.0018001339600
2013-06-11735.00750.00735.00750.001300972000
2013-06-10721.00741.00721.00735.0027001987900
2013-06-07721.00741.00700.00724.00114008239000
2013-06-06764.00764.00721.00758.0035002583600
2013-06-05766.00766.00760.00760.00800611600
2013-06-04750.00751.00750.00751.00900675700
2013-06-03751.00764.00751.00764.001300980000
2013-05-31754.00754.00754.00754.0010075400
2013-05-30766.00766.00750.00750.001300988100
2013-05-29751.00768.00745.00756.0024001817300
2013-05-28750.00765.00750.00751.0016001202100
2013-05-27711.00767.00711.00767.0052003767400
2013-05-24764.00775.00764.00770.00109008400000
2013-05-23775.00775.00770.00770.001300010013100
2013-05-22781.00790.00772.00772.0087006748400
2013-05-21777.00780.00777.00779.0025001943200
2013-05-20785.00790.00780.00782.0060004712900
2013-05-17775.00780.00775.00780.0034002644700
2013-05-16796.00796.00760.00772.00128009878900
2013-05-15816.00816.00783.00799.0080006363300
2013-05-14810.00839.00810.00815.001440011725100
2013-05-13797.00816.00797.00810.00123009958700
2013-05-10800.00800.00786.00786.0037002937600
2013-05-09805.00810.00800.00800.001000802400
2013-05-08803.00803.00791.00791.0061004865700
2013-05-07804.00804.00790.00801.0021001684200
2013-05-02785.00790.00783.00785.0051004019800
2013-05-01785.00793.00783.00793.001200945600
2013-04-30789.00794.00780.00785.0056004396800
2013-04-26783.00790.00782.00786.0028002207000
2013-04-25780.00790.00770.00778.0028002189800
2013-04-24790.00791.00783.00790.0044003470100
2013-04-23759.00790.00751.00790.001470011353800
2013-04-22760.00762.00750.00750.0030002266100
2013-04-19754.00759.00754.00758.0016001210300
2013-04-18747.00748.00745.00747.0014001044400
2013-04-17740.00746.00740.00746.0014001036800
2013-04-16740.00745.00740.00745.0023001707000
2013-04-15753.00753.00743.00743.001100818300
2013-04-12753.00758.00743.00743.0055004143800
2013-04-11738.00755.00738.00748.0036002707300
2013-04-10740.00741.00739.00739.00700518200
2013-04-09749.00749.00735.00740.0048003564000
2013-04-08735.00740.00735.00740.0042003100200
2013-04-05740.00753.00726.00735.00103007575900
2013-04-04736.00738.00735.00738.0014001030500
2013-04-03725.00725.00724.00724.00400289900
2013-04-02734.00734.00725.00725.00800583700
2013-04-01730.00747.00725.00738.0044003249900
2013-03-29735.00740.00720.00740.0067004905000
2013-03-28755.00755.00735.00735.0036002676800
2013-03-27747.00756.00747.00755.001200902200
2013-03-26752.00752.00747.00747.00600450700
2013-03-25748.00748.00747.00747.0014001046500
2013-03-22742.00752.00741.00752.0021001562400
2013-03-21744.00757.00744.00757.0019001431400
2013-03-19739.00753.00739.00750.0032002381700
2013-03-18750.00750.00737.00738.0030002221900
2013-03-15749.00757.00744.00745.0052003894500
2013-03-14757.00759.00757.00759.0035002653000
2013-03-13750.00760.00750.00760.0016001210500
2013-03-12755.00755.00750.00750.0014001052500
2013-03-11755.00755.00749.00750.0043003232500
2013-03-08734.00756.00734.00755.0016001195900
2013-03-07730.00749.00730.00731.0023001685700
2013-03-06746.00746.00736.00736.001100813100
2013-03-05749.00749.00738.00738.0030002233200
2013-03-04745.00745.00744.00745.001100819400
2013-03-01742.00745.00729.00745.0021001549200
2013-02-28738.00758.00738.00749.0018001342000
2013-02-27720.00720.00720.00720.00500360000
2013-02-26730.00735.00719.00719.0014001019600
2013-02-25729.00735.00729.00735.0017001243500
2013-02-22730.00730.00730.00730.0010073000
2013-02-21710.00730.00710.00730.001000715200
2013-02-20710.00710.00710.00710.00500355000
2013-02-19715.00715.00703.00703.0019001352300
2013-02-18702.00706.00700.00700.0038002662300
2013-02-15723.00723.00711.00711.0042003008000
2013-02-14735.00735.00723.00723.0028002043000
2013-02-13759.00760.00731.00735.00107007953300
2013-02-12763.00770.00761.00763.0028002143600
2013-02-08761.00761.00761.00761.00300228300
2013-02-07768.00770.00760.00770.0041003142500
2013-02-06760.00770.00760.00760.0046003508400
2013-02-05763.00769.00762.00765.0041003129200
2013-02-04775.00788.00765.00770.0044003391500
2013-02-01773.00780.00772.00774.0033002558800
2013-01-31780.00780.00770.00780.0040003090100
2013-01-30770.00783.00770.00782.0042003249900
2013-01-29784.00785.00776.00776.0014001093000
2013-01-28780.00790.00770.00790.0028002179000
2013-01-25780.00789.00780.00780.0032002510100
2013-01-24785.00785.00778.00780.001200935900
2013-01-23780.00780.00778.00778.0017001325800
2013-01-22798.00798.00786.00795.0053004179900
2013-01-21815.00815.00800.00800.0031002501700
2013-01-18800.00810.00795.00800.00113009104200
2013-01-17792.00808.00780.00794.0081006399600
2013-01-16786.00809.00786.00792.00117009305600
2013-01-15781.00820.00775.00810.001740013805300
2013-01-11775.00775.00771.00773.0053004099400
2013-01-10766.00777.00755.00771.00106008116400
2013-01-09752.00765.00742.00765.0015001127900
2013-01-08774.00774.00739.00750.0052003930300
2013-01-07780.00781.00755.00759.0055004225000
2013-01-04771.00771.00737.00754.0030002276100
2012-12-28745.00759.00744.00745.0026001951600
2012-12-27750.00764.00726.00760.0042003147100
2012-12-26765.00766.00740.00766.0063004797300
2012-12-25746.00770.00739.00765.0063004726600
2012-12-21750.00766.00746.00746.0035002625900
2012-12-20767.00767.00740.00762.0090006793100
2012-12-19725.00755.00725.00755.00105007767800
2012-12-18715.00730.00710.00725.0036002595600
2012-12-17711.00723.00698.00708.0033002357100
2012-12-14704.00715.00704.00711.0037002619700
2012-12-13697.00724.00697.00724.0030002153000
2012-12-12708.00710.00700.00710.0052003650500
2012-12-11713.00720.00690.00708.002640018513500
2012-12-10707.00711.00696.00711.0041002893600
2012-12-07705.00707.00681.00707.0056003926000
2012-12-06690.00700.00685.00700.0038002634300
2012-12-05690.00690.00665.00690.0057003904600
2012-12-04685.00689.00665.00680.00124008464400
2012-12-03650.00730.00650.00655.002850019788100
2012-11-30619.00630.00619.00630.00106006573400
2012-11-29618.00618.00615.00616.001500924800
2012-11-28618.00618.00618.00618.00400247200
2012-11-27616.00618.00610.00618.0024001466300
2012-11-26614.00614.00614.00614.00200122800
2012-11-22620.00620.00610.00610.0031001894800
2012-11-2100
2012-11-20637.00637.00637.00637.0010063700
2012-11-19631.00631.00631.00631.00300189300
2012-11-16622.00622.00622.00622.00300186600
2012-11-15622.00622.00622.00622.0010062200
2012-11-14612.00612.00612.00612.0010061200
2012-11-13592.00641.00592.00611.0071004317500
2012-11-12640.00650.00640.00650.00500324000
2012-11-0900
2012-11-08636.00636.00636.00636.0010063600
2012-11-07645.00646.00636.00646.00900579700
2012-11-06645.00645.00635.00635.00300192500
2012-11-05625.00640.00625.00640.0017001067000
2012-11-02620.00620.00620.00620.0010062000
2012-11-0100
2012-10-31610.00611.00610.00611.00200122100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25609.00610.00609.00610.00500304700
2012-10-2400
2012-10-23602.00602.00602.00602.00200120400
2012-10-2200
2012-10-1900
2012-10-18600.00600.00600.00600.0010060000
2012-10-17610.00610.00600.00600.00700424300
2012-10-1600
2012-10-15603.00603.00603.00603.0010060300
2012-10-12612.00612.00603.00603.00700426800
2012-10-11630.00630.00630.00630.0010063000
2012-10-10650.00650.00640.00640.0021001356300
2012-10-09650.00650.00640.00647.0022001428700
2012-10-05638.00638.00625.00630.0024001522900
2012-10-04607.00610.00607.00610.0042002561100
2012-10-03605.00605.00605.00605.00200121000
2012-10-0200
2012-10-01607.00607.00600.00601.00700421900
2012-09-2800
2012-09-27608.00608.00599.00599.001100659800
2012-09-26598.00598.00598.00598.0010059800
2012-09-2500
2012-09-24607.00607.00607.00607.0010060700
2012-09-2100
2012-09-20630.00634.00617.00617.0023001446900
2012-09-19602.00610.00595.00610.001000599400
2012-09-18609.00615.00609.00615.0022001349300
2012-09-14600.00605.00597.00605.0032001919300
2012-09-13610.00614.00599.00599.001300786800
2012-09-12607.00616.00607.00616.0034002089900
2012-09-11621.00621.00621.00621.0010062100
2012-09-1000
2012-09-07627.00629.00625.00625.0028001756500
2012-09-06619.00619.00615.00615.00600370300
2012-09-05626.00626.00616.00616.00900562400
2012-09-04616.00620.00616.00620.00200123600
2012-09-03625.00625.00615.00615.0020001236400
2012-08-31628.00628.00622.00628.0042002632100
2012-08-3000
2012-08-29630.00630.00630.00630.0010063000
2012-08-28630.00630.00630.00630.00200126000
2012-08-2700
2012-08-24630.00630.00629.00629.00500314700
2012-08-2300
2012-08-22630.00631.00627.00627.0020001260000
2012-08-21638.00638.00620.00630.0021001326100
2012-08-20637.00640.00637.00637.0025001598800
2012-08-17640.00641.00638.00638.001400895000
2012-08-16633.00640.00633.00639.00400255100
2012-08-15638.00638.00632.00633.00700443500
2012-08-14608.00639.00608.00630.00115007109000
2012-08-13640.00690.00640.00688.0046003084400
2012-08-10640.00640.00621.00637.00700442000
2012-08-09635.00641.00633.00636.0020001271200
2012-08-08641.00641.00632.00633.00800507600
2012-08-07645.00645.00641.00641.00900578100
2012-08-06634.00650.00634.00635.0026001659200
2012-08-03634.00636.00625.00625.0019001192600
2012-08-02633.00633.00624.00624.00800503700
2012-08-01632.00632.00623.00623.001000626700
2012-07-31635.00635.00612.00622.0022001363700
2012-07-30633.00633.00633.00633.00800506400
2012-07-27643.00657.00637.00643.00900579700
2012-07-26638.00649.00638.00649.00500320200
2012-07-25656.00660.00653.00653.0017001114800
2012-07-24670.00670.00651.00666.00700461200
2012-07-23675.00680.00675.00680.00900610500
2012-07-20680.00680.00678.00680.00500339800
2012-07-19670.00680.00670.00680.001200808700
2012-07-18700.00700.00671.00678.0015001020300
2012-07-17690.00690.00690.00690.00600414000
2012-07-13695.00695.00685.00685.00600414300
2012-07-12679.00685.00679.00685.001200817600
2012-07-11676.00676.00670.00673.00900604800
2012-07-10672.00700.00672.00700.00600411600
2012-07-09688.00688.00681.00681.00900618500

   ※ 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。 

Twitter