[1716 JQスタンダード] 第一カッター興業 日足 時系列データ

[1716 JQスタンダード] 第一カッター興業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091047.001053.001022.001050.001970020657000
2016-12-081092.001092.001047.001047.001200012941100
2016-12-071011.001064.001011.001062.003290034204300
2016-12-061004.001023.001002.001019.006560066064200
2016-12-05999.001004.00998.001004.001300013005200
2016-12-02997.001002.00997.00999.001140011385200
2016-12-011001.001009.00993.001000.002220022209200
2016-11-30992.00999.00992.00999.0053005278400
2016-11-29998.001002.00995.00999.001420014172600
2016-11-28992.00997.00988.00996.001250012406400
2016-11-25999.001000.00990.00995.002160021501600
2016-11-24995.001003.00995.00999.001070010673400
2016-11-221002.001007.00993.00996.001790017878000
2016-11-211001.001007.00996.001004.001550015540600
2016-11-181010.001010.00997.001000.002370023784200
2016-11-171020.001027.00990.001008.004310043291400
2016-11-16997.001034.00995.001012.004080041450700
2016-11-151002.001037.00981.001000.00211800212461400
2016-11-141152.001169.001117.001140.001170013432400
2016-11-111140.001154.001121.001148.001270014515400
2016-11-101122.001142.001122.001140.001550017584100
2016-11-091138.001138.001069.001111.003530038988400
2016-11-081112.001140.001112.001139.0068007653500
2016-11-071129.001129.001100.001125.0057006396400
2016-11-041128.001143.001100.001118.001890021070000
2016-11-021128.001153.001128.001150.001320015071200
2016-11-011146.001163.001146.001158.0064007387000
2016-10-311150.001155.001131.001146.00970011117600
2016-10-281189.001189.001151.001168.001690019936900
2016-10-271146.001185.001140.001172.005380062277100
2016-10-261130.001149.001129.001140.002410027405100
2016-10-251124.001130.001113.001128.0058006524900
2016-10-241115.001130.001105.001124.001030011538800
2016-10-211100.001120.001100.001115.001450016053900
2016-10-201111.001120.001099.001101.001450016029100
2016-10-191120.001123.001111.001123.001530017089100
2016-10-181142.001142.001126.001126.001060012014000
2016-10-171132.001149.001126.001143.003830043536900
2016-10-141123.001137.001107.001132.002460027565000
2016-10-131083.001125.001083.001123.003330036971700
2016-10-121076.001085.001073.001085.001590017137000
2016-10-111078.001083.001073.001081.002420026124500
2016-10-071065.001068.001050.001065.001770018782300
2016-10-061073.001076.001053.001055.003210034325700
2016-10-051044.001065.001038.001060.002870030211700
2016-10-041023.001031.001023.001031.0060006166700
2016-10-031033.001038.001015.001022.002340024037300
2016-09-301000.001044.00996.001030.002620026653300
2016-09-29995.001000.00989.001000.0030002985700
2016-09-28995.00995.00984.00991.00900891800
2016-09-27990.00993.00983.00987.0014001382600
2016-09-26984.00997.00984.00993.0061006050900
2016-09-23984.00995.00983.00986.0035003449500
2016-09-21990.00992.00975.00984.0056005513700
2016-09-20990.00991.00979.00991.0073007194700
2016-09-16994.00997.00992.00992.0069006853800
2016-09-151005.001005.00994.001003.0097009704900
2016-09-141008.001012.001003.001009.0036003626300
2016-09-131006.001029.001006.001022.001070010864000
2016-09-121001.001008.001000.001003.0065006513300
2016-09-091015.001029.001014.001017.0084008562100
2016-09-081047.001047.001017.001030.001560016172300
2016-09-071040.001047.001023.001047.0066006845800
2016-09-061018.001050.001012.001049.002900029969900
2016-09-051024.001025.001002.001018.0087008889100
2016-09-021020.001023.001015.001020.001300013261200
2016-09-011019.001020.001015.001020.0061006211900
2016-08-311014.001014.001003.001014.0072007269800
2016-08-301011.001019.001006.001019.0051005157000
2016-08-291005.001023.001005.001018.002290023229000
2016-08-261011.001011.001000.001003.0094009476100
2016-08-25995.001012.00995.001011.0078007855600
2016-08-24999.001005.00994.001000.001250012504300
2016-08-231005.001005.00988.00998.0070006965300
2016-08-221000.001000.00986.001000.0051005083100
2016-08-191014.001014.00999.001001.0085008554500
2016-08-181004.001016.00996.00999.0057005713200
2016-08-171020.001020.001004.001006.0028002824000
2016-08-161003.001027.001003.001020.004250042877300
2016-08-15985.001017.00983.001004.003500034884800
2016-08-121019.001047.001019.001045.003770039157100
2016-08-101010.001025.001008.001025.001340013613000
2016-08-091010.001025.00993.001010.006240063013700
2016-08-08992.00995.00976.00980.001230012103000
2016-08-05989.00999.00977.00977.001110010962500
2016-08-04966.00987.00966.00976.002070020297400
2016-08-03995.00999.00965.00966.001980019371500
2016-08-021018.001018.00996.001003.0076007654100
2016-08-01995.001018.00988.001018.002490024978000
2016-07-29985.00994.00968.00994.002010019713900
2016-07-28992.00999.00980.00994.001850018340300
2016-07-27978.00999.00976.00991.001280012654600
2016-07-26990.00990.00977.00989.001100010802500
2016-07-25995.00995.00984.00984.0060005915000
2016-07-22981.00991.00980.00984.0036003546300
2016-07-21988.001005.00981.00993.001740017235100
2016-07-20983.00983.00968.00975.0022002143700
2016-07-19970.00989.00961.00980.0087008435500
2016-07-15995.00996.00957.00967.0074007205300
2016-07-14983.00997.00960.00987.0094009243300
2016-07-13988.001000.00984.00984.0077007631700
2016-07-12992.00995.00983.00984.001740017235500
2016-07-11960.00983.00960.00977.0068006617700
2016-07-08942.00948.00940.00945.0052004904500
2016-07-07960.00960.00945.00945.001290012292000
2016-07-06964.00964.00942.00957.001070010240100
2016-07-05980.00982.00970.00971.0044004296000
2016-07-04962.00979.00953.00979.0068006587800
2016-07-01974.00980.00960.00964.0084008138400
2016-06-30991.00991.00973.00974.0073007146700
2016-06-29997.00997.00981.00981.0078007704400
2016-06-28963.00979.00961.00973.0053005128100
2016-06-27945.00980.00938.00974.001830017616300
2016-06-241007.001007.00921.00930.003410032654400
2016-06-23990.001005.00986.001005.0097009655700
2016-06-22987.00993.00984.00987.0038003757300
2016-06-21989.00994.00983.00993.0073007227700
2016-06-20987.00991.00983.00990.001280012653200
2016-06-17984.00995.00970.00983.001610015809900
2016-06-16982.00999.00963.00970.003170031141800
2016-06-15964.00967.00955.00963.0093008938300
2016-06-14976.00976.00959.00965.002080020114700
2016-06-13971.00981.00969.00973.0086008379700
2016-06-10975.00981.00970.00973.0038003697600
2016-06-09977.00980.00970.00980.0026002538600
2016-06-08981.00981.00965.00977.002910028225000
2016-06-07974.00983.00974.00981.0065006349700
2016-06-06980.00984.00968.00973.001180011518800
2016-06-03981.00995.00978.00983.001550015272500
2016-06-02981.00984.00963.00978.001830017889000
2016-06-01999.001006.00990.00993.002440024264000
2016-05-311019.001019.00996.00999.0077007726600
2016-05-301018.001019.001012.001019.0068006903300
2016-05-271001.001015.001000.001004.0071007144000
2016-05-261006.001010.001001.001001.0047004724300
2016-05-251005.001013.001003.001011.0047004728900
2016-05-241002.001008.00999.00999.001190011942200
2016-05-231005.001020.00995.001001.0098009856500
2016-05-201010.001010.001003.001005.0031003118900
2016-05-191000.001018.001000.001000.001370013749700
2016-05-18992.001014.00992.001014.001690016833900
2016-05-171033.001039.00990.001000.003970040105400
2016-05-161094.001094.001040.001043.002900030684800
2016-05-131080.001090.001069.001080.001150012384200
2016-05-121082.001085.001068.001079.0057006121100
2016-05-111087.001090.001082.001087.0026002826600
2016-05-101086.001088.001050.001087.0053005715100
2016-05-091094.001094.001080.001084.0057006218100
2016-05-061068.001069.001042.001069.0035003725000
2016-05-021020.001051.001012.001050.0085008775600
2016-04-281052.001070.001035.001041.001170012260200
2016-04-271050.001055.001041.001055.001110011646400
2016-04-261050.001066.001040.001057.001360014259800
2016-04-251089.001089.001055.001055.0024002559300
2016-04-221054.001070.001054.001070.0026002773800
2016-04-211077.001079.001059.001069.0075007995700
2016-04-201100.001100.001066.001066.001820019623900
2016-04-191120.001120.001069.001102.002430026778200
2016-04-181085.001119.001073.001115.003700040607700
2016-04-151066.001085.001065.001081.001480015943700
2016-04-141048.001084.001048.001070.001470015752200
2016-04-131050.001081.001042.001052.002730029065500
2016-04-121002.001050.001002.001050.002190022522600
2016-04-11988.00999.00981.00999.0050004944000
2016-04-08979.00979.00955.00973.0066006351200
2016-04-07984.00992.00975.00985.0019001869200
2016-04-06975.00985.00960.00983.0069006720100
2016-04-05997.001013.00980.00988.0047004676100
2016-04-04974.00985.00974.00983.0020001956200
2016-04-011010.001010.00969.00972.001450014185200
2016-03-311014.001014.00999.001000.0057005720400
2016-03-301014.001022.001013.001013.0082008341700
2016-03-29994.001004.00994.001004.0013001299100
2016-03-281005.001015.00995.00999.0059005905000
2016-03-251009.001009.001000.001000.0038003815400
2016-03-241011.001011.001000.001009.0033003309800
2016-03-231014.001020.001011.001012.0092009350100
2016-03-221016.001022.001015.001020.0083008449100
2016-03-181010.001013.00998.001013.0082008258700
2016-03-171010.001022.001008.001010.001930019574100
2016-03-161004.001013.001001.001009.0065006547200
2016-03-151000.001018.00996.001000.0054005431700
2016-03-141012.001016.00989.001002.0094009446600
2016-03-11982.00997.00981.00997.0027002663800
2016-03-10978.00993.00969.00990.0040003937200
2016-03-09959.00974.00958.00968.0083008013400
2016-03-08997.00997.00950.00980.0075007306000
2016-03-07995.00995.00984.00986.0055005442100
2016-03-041000.001001.00996.00998.0030002997500
2016-03-03985.00995.00985.00995.0046004557600
2016-03-02978.00980.00970.00980.0011001073100
2016-03-01960.00975.00949.00966.0012001152600
2016-02-29959.00973.00959.00961.0018001745300
2016-02-26970.00985.00959.00959.0044004248000
2016-02-25988.00988.00964.00966.0071006881800
2016-02-24974.00987.00951.00987.0024002319400
2016-02-23980.00990.00977.00977.0072007076200
2016-02-22969.00980.00968.00976.0087008495400
2016-02-19943.00970.00943.00957.0071006815000
2016-02-18954.00965.00935.00943.001500014337200
2016-02-17931.00940.00924.00924.0062005749600
2016-02-16957.00957.00925.00942.0085007949500
2016-02-15922.00958.00910.00957.001450013509800
2016-02-12921.00935.00904.00904.001710015669800
2016-02-10957.00970.00938.00970.001880017975800
2016-02-09958.00970.00930.00957.002910027685000
2016-02-08947.00980.00935.00973.0083007865200
2016-02-05935.00950.00901.00950.00104009712200
2016-02-04949.00961.00949.00950.0021002004900
2016-02-03965.00970.00946.00949.0074007083800
2016-02-02969.00988.00969.00983.0042004097800
2016-02-01965.00997.00957.00983.001470014299200
2016-01-29927.00941.00925.00941.0036003356200
2016-01-28900.00923.00900.00922.0056005112400
2016-01-27898.00910.00890.00899.0069006191900
2016-01-26894.00900.00880.00883.0034003033100
2016-01-25886.00911.00886.00904.0044003933900
2016-01-22872.00897.00872.00897.00110009774600
2016-01-21886.00895.00861.00861.001370012121600
2016-01-20913.00913.00882.00882.001450013063600
2016-01-19908.00913.00904.00913.00102009267000
2016-01-18900.00909.00888.00908.001370012310800
2016-01-15940.00946.00933.00933.0076007149500
2016-01-14954.00954.00927.00946.0088008270800
2016-01-13945.00968.00944.00964.0092008777500
2016-01-12981.00985.00931.00944.001540014609900
2016-01-08971.00985.00961.00985.0091008844900
2016-01-07986.00990.00977.00980.0074007288600
2016-01-06995.00995.00983.00990.0044004350400
2016-01-05988.00996.00976.00996.0092009075100
2016-01-04988.001006.00988.00996.0072007162900
2015-12-30996.001010.00994.001008.0065006507200
2015-12-291000.001004.00989.00995.0076007587300
2015-12-281000.001010.00988.00995.001270012673700
2015-12-25995.00995.00982.00988.001570015516000
2015-12-24999.00999.00985.00990.002090020736200
2015-12-221001.001007.00994.00994.001330013291300
2015-12-211011.001021.001003.001009.001570015883300
2015-12-181011.001030.001011.001011.001950019810100
2015-12-171016.001045.001016.001025.001430014702900
2015-12-161026.001047.001026.001029.001650017113600
2015-12-151039.001040.001017.001026.0085008750600
2015-12-141002.001042.001002.001042.002160022098100
2015-12-111028.001044.001022.001032.001760018187000
2015-12-101021.001043.001021.001031.001610016690700
2015-12-091038.001050.001031.001039.002720028289600
2015-12-081033.001074.001033.001057.003630038296200
2015-12-071026.001048.001016.001048.001850019148600
2015-12-041003.001009.001000.001002.0091009135400
2015-12-031010.001024.001010.001016.001770018010400

   ※ 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