[1717 JQスタンダード] 明豊ファシリティワークス 日足 時系列データ

[1717 JQスタンダード] 明豊ファシリティワークス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13517.00530.00516.00525.0010200053263200
2017-12-12512.00520.00507.00513.0010940055941300
2017-12-11517.00531.00513.00515.00193700100904800
2017-12-08497.00513.00490.00513.00233400116960600
2017-12-07472.00493.00472.00489.0011950057743900
2017-12-06480.00481.00468.00473.0013140062353700
2017-12-05485.00488.00470.00481.0019910095524800
2017-12-04480.00486.00475.00485.0019250092611800
2017-12-01463.00476.00463.00475.0021040099152500
2017-11-30450.00466.00448.00461.0020150091988600
2017-11-29442.00448.00441.00448.004740021112000
2017-11-28443.00445.00439.00442.009510041999600
2017-11-27446.00450.00440.00445.0011820052651100
2017-11-24436.00446.00436.00441.009090040219600
2017-11-22428.00443.00428.00442.0018530080898700
2017-11-21424.00432.00423.00429.006590028170000
2017-11-20427.00430.00423.00423.003320014142800
2017-11-17426.00432.00418.00421.006260026520500
2017-11-16415.00432.00414.00426.0012760053901700
2017-11-15433.00433.00414.00423.0017430073645300
2017-11-14434.00437.00430.00437.009820042541700
2017-11-13436.00439.00430.00438.0021490093576100
2017-11-10421.00434.00421.00427.0022630096807900
2017-11-09430.00435.00410.00418.00817200347159700
2017-11-08387.00390.00387.00390.003810014810800
2017-11-07384.00387.00382.00386.004650017905300
2017-11-06382.00386.00382.00385.006530025046000
2017-11-02378.00380.00376.00379.003610013668000
2017-11-01378.00378.00376.00377.0089003353900
2017-10-31377.00377.00375.00376.00104003912200
2017-10-30379.00379.00376.00376.00160006035500
2017-10-27375.00378.00374.00376.00144005415700
2017-10-26375.00377.00374.00377.00167006273000
2017-10-25381.00381.00375.00377.002940011110900
2017-10-24378.00381.00378.00381.00185007027900
2017-10-23380.00380.00374.00380.005720021594800
2017-10-20377.00378.00377.00377.0092003470400
2017-10-19376.00380.00376.00379.00224008474800
2017-10-18376.00378.00375.00375.00137005152500
2017-10-17377.00381.00375.00375.002870010848700
2017-10-16370.00381.00370.00377.006540024594800
2017-10-13368.00370.00366.00370.00222008174500
2017-10-12368.00369.00365.00368.004200015422800
2017-10-11365.00366.00363.00366.00205007480100
2017-10-10365.00365.00364.00364.00223008125900
2017-10-06364.00365.00363.00365.00109003967000
2017-10-05364.00365.00364.00364.00133004848200
2017-10-04366.00368.00363.00363.003730013624800
2017-10-03368.00368.00364.00366.003530012928400
2017-10-02361.00366.00361.00364.00195007105400
2017-09-29361.00365.00361.00362.00241008742400
2017-09-28362.00363.00360.00361.007830028312000
2017-09-27361.00362.00360.00362.00212007646700
2017-09-26363.00365.00361.00361.003830013884100
2017-09-25364.00367.00363.00363.00138005033400
2017-09-22365.00365.00361.00363.00265009619700
2017-09-21364.00368.00363.00365.007010025564600
2017-09-20369.00369.00365.00367.00262009610600
2017-09-19367.00378.00362.00366.007280026772200
2017-09-15364.00366.00363.00363.00188006846100
2017-09-14364.00369.00362.00364.004270015618100
2017-09-13364.00366.00362.00363.00230008367600
2017-09-12363.00363.00361.00361.00151005471000
2017-09-11364.00364.00360.00362.00191006908100
2017-09-08362.00362.00360.00362.00115004149100
2017-09-07360.00363.00360.00363.00109003944800
2017-09-06355.00359.00355.00358.00163005816600
2017-09-05365.00365.00356.00360.004640016666700
2017-09-04367.00370.00365.00365.004910017988400
2017-09-01360.00366.00358.00365.003750013572900
2017-08-31358.00360.00354.00357.003630012956100
2017-08-30357.00358.00356.00358.0077002749000
2017-08-29356.00358.00356.00357.00188006704500
2017-08-28360.00360.00356.00359.00164005872400
2017-08-25360.00360.00356.00358.0098003513900
2017-08-24355.00362.00355.00359.003090011111700
2017-08-23357.00359.00355.00355.00161005737500
2017-08-22358.00359.00355.00357.00229008174000
2017-08-21355.00358.00354.00358.002980010598600
2017-08-18360.00360.00356.00357.00205007333500
2017-08-17364.00364.00360.00362.00160005796300
2017-08-16368.00368.00362.00365.00200007303400
2017-08-15355.00368.00355.00368.004770017161900
2017-08-14356.00356.00352.00354.005040017838400
2017-08-10363.00364.00358.00360.002900010450000
2017-08-09367.00370.00363.00363.005410019817900
2017-08-08360.00368.00358.00367.006340023075700
2017-08-07355.00358.00355.00358.00224007997500
2017-08-04355.00356.00354.00356.0091003229900
2017-08-03354.00356.00353.00354.00268009497200
2017-08-02349.00353.00349.00352.00184006451500
2017-08-01349.00351.00349.00351.00203007100200
2017-07-31350.00352.00349.00350.003290011507500
2017-07-28352.00352.00350.00351.00261009163500
2017-07-27352.00352.00351.00352.00110003867700
2017-07-26356.00356.00351.00352.00214007594800
2017-07-25349.00352.00348.00352.00187006540200
2017-07-24350.00351.00348.00351.003470012120100
2017-07-21353.00354.00350.00351.005640019823900
2017-07-20354.00355.00354.00354.00130004602900
2017-07-19354.00356.00354.00354.00173006129100
2017-07-18355.00356.00355.00355.00156005544700
2017-07-14355.00356.00355.00356.0083002950400
2017-07-13356.00357.00354.00356.00207007357000
2017-07-12355.00356.00355.00356.00148005262000
2017-07-11357.00357.00355.00357.00183006517100
2017-07-10355.00357.00355.00357.00186006619300
2017-07-07357.00357.00354.00356.00243008638800
2017-07-06358.00358.00354.00354.003100011015200
2017-07-05355.00357.00354.00355.00166005891000
2017-07-04357.00357.00353.00354.003610012795500
2017-07-03356.00357.00355.00355.00111003950400
2017-06-30356.00357.00354.00356.00262009302700
2017-06-29355.00358.00355.00356.00177006311800
2017-06-28358.00359.00353.00356.003610012866000
2017-06-27361.00362.00354.00358.003570012758200
2017-06-26360.00361.00357.00361.00226008117400
2017-06-23364.00364.00359.00359.00180006500300
2017-06-22363.00363.00359.00362.00129004656800
2017-06-21361.00363.00360.00361.00172006200600
2017-06-20364.00365.00360.00362.00229008289700
2017-06-19364.00364.00360.00364.003740013549300
2017-06-16372.00372.00364.00366.004130015175100
2017-06-15371.00373.00370.00371.003510013035100
2017-06-14369.00373.00369.00370.003170011752400
2017-06-13366.00368.00365.00367.00215007881300
2017-06-12362.00364.00359.00364.004210015191300
2017-06-09361.00364.00360.00362.00244008822000
2017-06-08361.00363.00355.00363.002820010129700
2017-06-07359.00359.00355.00358.002910010392900
2017-06-06360.00360.00355.00359.00268009593700
2017-06-05359.00362.00357.00360.005060018197500
2017-06-02355.00358.00352.00355.005170018321800
2017-06-01352.00355.00351.00353.003850013595700
2017-05-31352.00353.00351.00351.00152005352400
2017-05-30353.00354.00351.00352.00253008903800
2017-05-29353.00354.00350.00353.004970017479200
2017-05-26353.00353.00350.00351.00247008669500
2017-05-25350.00353.00350.00350.003120010949700
2017-05-24351.00354.00350.00351.004890017170600
2017-05-23352.00353.00349.00350.003870013553700
2017-05-22345.00350.00345.00349.005660019648600
2017-05-19344.00344.00337.00340.004960016863400
2017-05-18341.00341.00337.00339.005450018479900
2017-05-17346.00346.00344.00345.0051001761000
2017-05-16348.00348.00343.00344.00252008717400
2017-05-15349.00349.00344.00346.003750012996200
2017-05-12351.00352.00340.00347.006800023522300
2017-05-11354.00354.00348.00351.00233008170200
2017-05-10347.00356.00344.00351.004810016821400
2017-05-09343.00346.00343.00345.00149005130400
2017-05-08343.00345.00342.00345.003030010397300
2017-05-02339.00341.00336.00341.00269009112500
2017-05-01341.00342.00335.00337.003320011213500
2017-04-28343.00344.00339.00339.003550012134200
2017-04-27340.00342.00339.00339.0096003263500
2017-04-26339.00342.00338.00338.003610012241600
2017-04-25338.00340.00337.00339.00239008073700
2017-04-24334.00339.00334.00337.00200006719400
2017-04-21332.00333.00328.00332.00138004568100
2017-04-20330.00331.00327.00328.00262008624700
2017-04-19325.00328.00325.00326.0093003037900
2017-04-18328.00330.00323.00325.00263008542000
2017-04-17318.00323.00317.00323.00228007305800
2017-04-14328.00328.00315.00318.007180022823100
2017-04-13328.00330.00318.00323.005010016212200
2017-04-12336.00336.00327.00328.005140016975100
2017-04-11338.00343.00335.00335.00249008393200
2017-04-10332.00344.00332.00339.00278009432500
2017-04-07335.00341.00328.00330.006090020266100
2017-04-06340.00340.00324.00327.0010270034141200
2017-04-05349.00352.00337.00338.006370021909400
2017-04-04365.00367.00341.00346.0024560086633700
2017-04-03375.00376.00370.00370.006370023749000
2017-03-31380.00381.00374.00376.003720014027500
2017-03-30382.00384.00379.00379.002630010022200
2017-03-29373.00383.00373.00380.006550024666800
2017-03-28392.00396.00380.00382.0014100054591100
2017-03-27403.00403.00393.00393.008500033834500
2017-03-24400.00404.00399.00402.005020020193100
2017-03-23406.00410.00399.00400.0010080040726600
2017-03-22408.00412.00400.00410.0013680055700100
2017-03-21407.00417.00403.00417.00276300113562200
2017-03-17399.00403.00398.00403.008490034018600
2017-03-16391.00399.00390.00397.003780014914800
2017-03-15389.00394.00387.00391.008030031271400
2017-03-14393.00395.00386.00390.007480029202500
2017-03-13397.00400.00396.00396.003740014894500
2017-03-10400.00404.00397.00397.006010023998700
2017-03-09399.00401.00399.00399.005320021287500
2017-03-08397.00402.00397.00399.005020020070300
2017-03-07407.00407.00393.00399.0011760047125200
2017-03-06400.00407.00396.00405.0019760079456400
2017-03-03386.00405.00384.00394.00574300226830700
2017-03-02376.00384.00374.00383.0016240061614300
2017-03-01368.00376.00367.00374.0012900047916900
2017-02-28370.00374.00367.00369.00366400135674300
2017-02-27373.00378.00368.00368.0011550042965800
2017-02-24378.00380.00376.00379.004270016129000
2017-02-23374.00380.00371.00380.005510020690700
2017-02-22367.00377.00364.00374.0011930044048200
2017-02-21370.00370.00363.00367.006920025336700
2017-02-20373.00373.00369.00370.00165006116200
2017-02-17374.00377.00371.00372.005000018644500
2017-02-16370.00376.00368.00376.004740017632100
2017-02-15372.00374.00368.00371.005800021453800
2017-02-14370.00373.00368.00373.003220011918900
2017-02-13372.00374.00368.00372.003440012736900
2017-02-10376.00378.00368.00370.007050026286400
2017-02-09381.00381.00375.00379.004250016030900
2017-02-08382.00385.00379.00383.003550013543100
2017-02-07384.00387.00378.00385.0011020042047900
2017-02-06384.00392.00384.00392.009630037378800
2017-02-03380.00389.00380.00384.005640021647200
2017-02-02382.00398.00380.00383.0010830042001300
2017-02-01378.00383.00374.00382.004860018324900
2017-01-31383.00384.00380.00380.004130015784100
2017-01-30385.00385.00382.00383.004800018421200
2017-01-27374.00390.00373.00385.0012920049492900
2017-01-26373.00374.00371.00373.003620013475900
2017-01-25369.00373.00369.00372.00163006047300
2017-01-24368.00372.00366.00369.00230008467200
2017-01-23370.00370.00366.00366.00213007837100
2017-01-20369.00371.00367.00370.00225008288000
2017-01-19364.00371.00364.00369.003150011604200
2017-01-18364.00366.00362.00366.00131004765800
2017-01-17363.00367.00362.00366.00212007727400
2017-01-16365.00365.00362.00363.00135004906600
2017-01-13363.00365.00361.00364.00116004207400
2017-01-12366.00366.00363.00363.00138005033000
2017-01-11367.00367.00364.00365.0079002885900
2017-01-10372.00372.00359.00365.0012120044125000
2017-01-06370.00371.00367.00371.005260019496900
2017-01-05370.00372.00368.00370.002910010762100
2017-01-04364.00370.00364.00369.00192007060200
2016-12-30364.00368.00364.00367.0099003614100
2016-12-29367.00368.00364.00365.00202007391300
2016-12-28364.00370.00363.00367.00258009474400
2016-12-27364.00367.00359.00362.007220026135700
2016-12-26366.00366.00357.00365.004870017647100
2016-12-22374.00374.00365.00369.003460012815000
2016-12-21376.00379.00375.00375.00204007677900
2016-12-20375.00379.00375.00376.00217008165700
2016-12-19379.00379.00373.00375.002850010708200
2016-12-16377.00385.00377.00379.009190034918400
2016-12-15372.00374.00370.00373.002950010990900
2016-12-14372.00373.00366.00372.009380034619100
2016-12-13368.00401.00366.00372.00711600272364300
2016-12-12366.00369.00363.00365.006330023139100
2016-12-09367.00367.00365.00365.00270009889300

   ※ 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