[1717 JQスタンダード] 明豊ファシリ 日足 時系列データ

[1717 JQスタンダード] 明豊ファシリ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12178.00182.00178.00181.006230011218800
2013-07-11172.00181.00172.00179.007720013735300
2013-07-10173.00180.00171.00180.009200016197300
2013-07-09170.00174.00169.00172.006640011393700
2013-07-08176.00176.00168.00170.0010680018270700
2013-07-05166.00174.00166.00173.009990017145400
2013-07-04168.00169.00165.00167.00527008751100
2013-07-03170.00170.00165.00168.00425007075100
2013-07-02170.00172.00164.00168.0011830019891400
2013-07-01166.00170.00165.00168.007460012464800
2013-06-28159.00166.00159.00164.009810016040500
2013-06-27155.00158.00148.00157.008100012385500
2013-06-26162.00163.00152.00154.007110011111500
2013-06-25157.00161.00157.00161.00357005668900
2013-06-24162.00166.00159.00159.00581009424500
2013-06-21161.00162.00158.00160.00344005501100
2013-06-20165.00165.00163.00165.00215003530900
2013-06-19164.00167.00162.00164.00422006952700
2013-06-18162.00162.00161.00162.00119001922500
2013-06-17161.00162.00159.00162.00119001913900
2013-06-14160.00164.00159.00159.00293004697500
2013-06-13160.00161.00157.00158.00158002511300
2013-06-12158.00163.00157.00162.00195003132800
2013-06-11161.00163.00158.00162.00469007529200
2013-06-10159.00165.00155.00163.0015040024006200
2013-06-07155.00156.00151.00155.0022140033848100
2013-06-06175.00175.00159.00164.0014360023682400
2013-06-05172.00182.00170.00175.0010900019344800
2013-06-04169.00171.00165.00170.008500014284500
2013-06-03172.00172.00168.00168.005950010132700
2013-05-31169.00172.00168.00172.008890015062200
2013-05-30170.00172.00168.00169.005940010074500
2013-05-29170.00174.00169.00171.007170012281300
2013-05-28165.00171.00165.00168.00403006757300
2013-05-27169.00170.00165.00166.007940013274700
2013-05-24168.00174.00165.00172.0011130018759300
2013-05-23175.00179.00170.00170.0015740027269100
2013-05-22182.00184.00174.00180.0010590019046600
2013-05-21187.00189.00183.00186.00368006879600
2013-05-20190.00192.00185.00185.0011720022067900
2013-05-17170.00182.00170.00182.0016850029629400
2013-05-16189.00190.00164.00174.0025590045720000
2013-05-15195.00196.00170.00188.0023850044194600
2013-05-14198.00198.00191.00195.0011550022437700
2013-05-13201.00203.00192.00196.009530018667300
2013-05-10198.00199.00188.00198.0014940029015100
2013-05-09203.00206.00198.00200.0013680027600100
2013-05-08213.00215.00201.00207.0021710044966900
2013-05-07202.00227.00202.00213.0042630090312900
2013-05-02196.00202.00195.00198.0017260034000900
2013-05-01192.00210.00191.00197.00545800108684700
2013-04-30185.00212.00177.00197.00963100184121000
2013-04-26177.00178.00167.00173.0032810056850600
2013-04-25164.00191.00164.00178.001713700304005000
2013-04-24156.00168.00156.00165.0051590083886100
2013-04-23160.00160.00154.00156.0012940020342900
2013-04-22152.00156.00149.00153.0042580064946700
2013-04-19153.00153.00147.00150.0016360024450200
2013-04-18152.00154.00151.00152.00550008382200
2013-04-17154.00154.00150.00150.00377005719400
2013-04-16153.00153.00149.00153.009040013637300
2013-04-15154.00157.00153.00154.00463007189100
2013-04-12156.00159.00152.00155.006440010027300
2013-04-11156.00156.00152.00155.00613009458100
2013-04-10153.00156.00152.00153.0011420017629700
2013-04-09157.00159.00152.00152.0010510016331000
2013-04-08155.00157.00151.00156.0014600022673400
2013-04-05152.00157.00151.00153.0013670021049600
2013-04-04148.00149.00145.00149.00446006569300
2013-04-03148.00149.00144.00147.00462006770500
2013-04-02139.00146.00137.00144.0010870015251000
2013-04-01153.00153.00144.00144.0010960016344300
2013-03-29152.00153.00149.00152.00376005676100
2013-03-28153.00153.00149.00151.008400012687500
2013-03-27157.00157.00151.00153.0017500026740300
2013-03-26163.00163.00156.00159.0022430035860500
2013-03-25162.00163.00161.00163.0013770022281800
2013-03-22161.00163.00160.00163.0013160021290000
2013-03-21162.00163.00161.00162.007600012315000
2013-03-19160.00162.00159.00161.008050012870200
2013-03-18163.00163.00159.00161.008090012976700
2013-03-15163.00164.00160.00162.0013890022545700
2013-03-14160.00163.00160.00163.00617009926200
2013-03-13158.00161.00157.00160.009640015327800
2013-03-12159.00165.00156.00158.0026040041746900
2013-03-11162.00169.00156.00159.00684300111105700
2013-03-08158.00161.00157.00160.0024670039282600
2013-03-07159.00160.00156.00157.0027200042933500
2013-03-06153.00158.00153.00157.0021280032906100
2013-03-05158.00160.00151.00151.0048200074787400
2013-03-04156.00159.00154.00156.0013090020489100
2013-03-01152.00155.00150.00154.0018850028753400
2013-02-28151.00155.00150.00155.0016700025597000
2013-02-27150.00153.00150.00150.00478007201500
2013-02-26152.00154.00150.00151.00498007548200
2013-02-25154.00157.00151.00153.008070012367400
2013-02-22154.00155.00151.00155.00236003604200
2013-02-21154.00156.00149.00154.00649009937400
2013-02-20154.00157.00153.00154.00495007690100
2013-02-19148.00156.00148.00155.007620011649500
2013-02-18144.00151.00144.00148.00519007652300
2013-02-15154.00154.00144.00144.0015270022584800
2013-02-14155.00157.00151.00154.0011060017052900
2013-02-13161.00162.00153.00158.0026590041988200
2013-02-12158.00162.00158.00161.0018180029148300
2013-02-08158.00159.00155.00157.006810010720900
2013-02-07158.00158.00156.00156.00536008417400
2013-02-06158.00163.00157.00158.0019450031022400
2013-02-05159.00160.00155.00157.008110012827400
2013-02-04156.00160.00155.00158.0016950026866500
2013-02-01159.00159.00146.00157.0013050020087400
2013-01-31160.00160.00156.00158.008400013269100
2013-01-30159.00160.00157.00158.006640010535900
2013-01-29155.00160.00155.00158.0019050030112700
2013-01-28153.00157.00153.00156.008210012697200
2013-01-25154.00156.00152.00154.00605009303800
2013-01-24153.00153.00150.00152.00243003684700
2013-01-23153.00156.00150.00154.00621009513900
2013-01-22155.00156.00151.00153.00490007510900
2013-01-21155.00155.00145.00155.0010980016624100
2013-01-18159.00160.00151.00155.0016800026024800
2013-01-17158.00160.00154.00158.0020080031521200
2013-01-16160.00169.00156.00160.00891200145052700
2013-01-15150.00161.00148.00161.0040190062942200
2013-01-11150.00150.00148.00149.00470006992800
2013-01-10150.00150.00146.00148.008270012189700
2013-01-09148.00150.00146.00149.009060013409900
2013-01-08149.00150.00145.00148.0012030017787200
2013-01-07155.00155.00149.00150.0012950019745000
2013-01-04148.00149.00145.00148.00678009988100
2012-12-28143.00147.00143.00147.0013280019244500
2012-12-27138.00146.00137.00145.0016000022580600
2012-12-26138.00144.00138.00141.00534007478700
2012-12-25138.00139.00135.00139.00522007180200
2012-12-21142.00145.00136.00137.007830010875400
2012-12-20138.00145.00138.00141.0017600024739400
2012-12-19143.00144.00135.00137.0028060038905400
2012-12-18144.00146.00140.00144.0012100017263800
2012-12-17153.00162.00145.00148.0052370079384200
2012-12-14136.00186.00134.00158.002649600431098400
2012-12-13136.00137.00133.00136.00276003730700
2012-12-12133.00138.00131.00135.008890011999000
2012-12-11129.00133.00127.00133.00555007243000
2012-12-10130.00130.00127.00128.00321004159100
2012-12-07127.00128.00127.00127.00237003010500
2012-12-06127.00127.00125.00126.00231002916900
2012-12-05126.00126.00125.00125.0081001018400
2012-12-04127.00127.00123.00126.00442005553600
2012-12-03123.00127.00122.00125.00589007364600
2012-11-30124.00124.00122.00122.003100379900
2012-11-29122.00123.00122.00123.00132001617600
2012-11-28122.00123.00122.00122.002800341700
2012-11-27122.00123.00122.00122.005500672000
2012-11-26123.00123.00122.00122.0088001080700
2012-11-22122.00123.00122.00122.006300768800
2012-11-21122.00123.00121.00121.0089001092700
2012-11-20123.00123.00122.00123.005800711900
2012-11-19122.00124.00121.00123.0086001053800
2012-11-16121.00122.00120.00122.00119001443200
2012-11-15119.00121.00119.00121.007900950100
2012-11-14119.00119.00119.00119.004900583100
2012-11-13121.00122.00119.00120.00201002420100
2012-11-12121.00122.00119.00120.00289003480100
2012-11-09120.00125.00120.00123.00217002654900
2012-11-08122.00122.00119.00122.00184002216800
2012-11-07123.00124.00123.00123.0087001070500
2012-11-06121.00124.00121.00122.00100001225200
2012-11-05122.00123.00120.00123.00313003819100
2012-11-02121.00124.00119.00119.008810010727500
2012-11-01121.00121.00119.00121.00150001806000
2012-10-31120.00120.00119.00120.006700801700
2012-10-30121.00121.00118.00120.00163001951600
2012-10-29117.00122.00117.00120.00481005756500
2012-10-26117.00117.00116.00116.008200958300
2012-10-25117.00117.00115.00117.003500405900
2012-10-24115.00116.00114.00116.004400505100
2012-10-23115.00118.00115.00116.0094001090600
2012-10-22114.00115.00114.00115.0050057300
2012-10-19115.00116.00114.00115.008200937500
2012-10-18114.00115.00114.00115.005300609400
2012-10-17114.00115.00113.00114.007200820600
2012-10-16114.00114.00114.00114.004500513000
2012-10-15113.00114.00113.00113.00157001776500
2012-10-12114.00115.00113.00114.008300946800
2012-10-11114.00114.00113.00114.0060068300
2012-10-10115.00117.00113.00113.00288003311100
2012-10-09111.00116.00111.00115.00238002663600
2012-10-05114.00116.00113.00115.00226002598400
2012-10-04113.00115.00113.00114.004300488700
2012-10-03114.00114.00114.00114.006700763800
2012-10-02115.00115.00112.00114.00101001146400
2012-10-01114.00115.00113.00113.008700989700
2012-09-28113.00115.00113.00114.005600637800
2012-09-27113.00115.00113.00115.00308003486800
2012-09-26117.00117.00115.00116.00103001199000
2012-09-25117.00117.00115.00117.003700429900
2012-09-24116.00117.00116.00116.004000465200
2012-09-21116.00117.00116.00117.007000817000
2012-09-20118.00121.00115.00115.00173002035600
2012-09-19116.00117.00116.00117.00258003015500
2012-09-18116.00117.00116.00117.004900572500
2012-09-14116.00117.00115.00117.003800441400
2012-09-13116.00116.00114.00115.005300607900
2012-09-12115.00116.00115.00116.002300265700
2012-09-11115.00116.00114.00116.0092001058300
2012-09-10115.00115.00115.00115.001900218500
2012-09-07115.00116.00115.00115.003500403000
2012-09-06114.00114.00114.00114.001800205200
2012-09-05115.00115.00113.00115.00109001242200
2012-09-04115.00116.00113.00114.00137001573500
2012-09-03117.00117.00113.00113.00220002526500
2012-08-31115.00116.00114.00115.00124001425400
2012-08-30118.00118.00117.00117.0050058600
2012-08-29118.00118.00117.00117.006000702400
2012-08-28119.00119.00118.00118.00128001512500
2012-08-27119.00119.00117.00118.005700677500
2012-08-24119.00119.00118.00118.007000828800
2012-08-23119.00120.00119.00119.00205002443800
2012-08-22120.00120.00119.00120.002700323900
2012-08-21121.00121.00119.00119.00221002653000
2012-08-20120.00121.00120.00121.006800817300
2012-08-17122.00122.00121.00121.003500424100
2012-08-16121.00122.00121.00122.002600317000
2012-08-15122.00123.00121.00121.0086001046800
2012-08-14123.00124.00122.00122.00101001242100
2012-08-13125.00125.00122.00123.00518006385300
2012-08-10123.00125.00123.00125.005800718600
2012-08-09124.00124.00122.00123.0092001138100
2012-08-08121.00123.00121.00123.0084001025300
2012-08-07121.00121.00120.00121.002500301200
2012-08-06122.00123.00120.00120.005000607600
2012-08-03121.00122.00120.00121.006500786200
2012-08-02124.00125.00122.00124.006600815300
2012-08-01123.00125.00122.00123.00102001258400
2012-07-31124.00125.00122.00124.00174002165200
2012-07-30124.00124.00120.00123.00201002477000
2012-07-27117.00118.00117.00118.003200377500
2012-07-26122.00122.00117.00117.00270003261700
2012-07-25117.00118.00114.00117.00205002374000
2012-07-24118.00118.00116.00117.00184002158500
2012-07-23117.00121.00115.00121.00487005743200
2012-07-20120.00120.00117.00117.007600899000
2012-07-19116.00120.00116.00117.006200725100
2012-07-18121.00121.00116.00116.0093001096900
2012-07-17121.00121.00120.00120.004700564200
2012-07-13120.00120.00120.00120.00900108000
2012-07-12123.00123.00119.00119.00149001785700
2012-07-11121.00125.00117.00121.00263003186200
2012-07-10121.00123.00120.00121.005000606500
2012-07-09122.00122.00118.00119.00181002179400

   ※ 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