[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 
2016-12-09367.00367.00365.00365.00270009889300
2016-12-08368.00369.00361.00366.004230015441100
2016-12-07359.00367.00359.00366.003640013162400
2016-12-06360.00360.00356.00358.00109003902300
2016-12-05351.00359.00351.00356.00230008121300
2016-12-02359.00365.00353.00354.006290022539200
2016-12-01358.00360.00349.00357.004400015594700
2016-11-30347.00354.00345.00353.003860013462900
2016-11-29350.00352.00346.00347.005280018380300
2016-11-28359.00360.00350.00353.007380026106000
2016-11-25350.00370.00349.00357.0011080039572000
2016-11-24345.00350.00344.00349.005490019023300
2016-11-22344.00349.00342.00342.006520022444100
2016-11-21330.00343.00330.00340.008110027339400
2016-11-18328.00328.00326.00327.00189006179200
2016-11-17327.00329.00326.00327.00248008129100
2016-11-16327.00329.00324.00326.00178005805000
2016-11-15328.00328.00321.00326.005000016175500
2016-11-14323.00328.00322.00328.00230007489300
2016-11-11322.00322.00319.00321.00148004742700
2016-11-10318.00324.00318.00319.003240010395900
2016-11-09322.00325.00311.00314.009370029697700
2016-11-08329.00329.00322.00325.00231007514800
2016-11-07328.00329.00325.00327.00194006335900
2016-11-04320.00330.00317.00328.007130023023100
2016-11-02320.00320.00316.00317.005020015961700
2016-11-01323.00324.00319.00322.00236007596100
2016-10-31323.00324.00318.00321.003820012233400
2016-10-28320.00323.00320.00321.004350013993900
2016-10-27317.00323.00314.00318.003810012092100
2016-10-26323.00324.00313.00317.005850018609000
2016-10-25319.00321.00318.00319.00277008843200
2016-10-24315.00320.00314.00318.004270013560000
2016-10-21309.00312.00308.00311.00319009879600
2016-10-20314.00314.00308.00310.006040018774200
2016-10-19314.00314.00311.00313.00159004963600
2016-10-18312.00314.00311.00312.00276008601600
2016-10-17314.00316.00313.00314.0094002950200
2016-10-14317.00317.00314.00316.0084002655300
2016-10-13314.00317.00313.00315.00108003401700
2016-10-12315.00317.00315.00316.0068002147400
2016-10-11315.00316.00313.00315.0042001320400
2016-10-07316.00316.00313.00315.0046001443300
2016-10-06314.00316.00313.00315.00111003490200
2016-10-05315.00315.00310.00313.003540011021400
2016-10-04319.00320.00311.00315.006870021605400
2016-10-03318.00323.00314.00319.006310020182500
2016-09-30307.00321.00307.00316.008940028211000
2016-09-29308.00308.00306.00308.00131004020100
2016-09-28305.00307.00304.00307.00139004240600
2016-09-27308.00309.00304.00305.00288008802600
2016-09-26311.00312.00307.00309.00323009966000
2016-09-23311.00311.00308.00311.00118003651200
2016-09-21308.00310.00308.00310.0072002222800
2016-09-20310.00310.00308.00310.00235007276500
2016-09-16307.00310.00306.00309.00217006688200
2016-09-15306.00310.00306.00310.0077002370700
2016-09-14304.00312.00304.00307.003920012038300
2016-09-13310.00313.00308.00310.00317009833100
2016-09-12318.00319.00300.00307.006990021895800
2016-09-09328.00331.00324.00327.003060010004400
2016-09-08325.00334.00325.00331.004960016363100
2016-09-07323.00328.00323.00328.003690011998200
2016-09-06319.00329.00317.00325.005010016273400
2016-09-05324.00324.00317.00319.003610011591800
2016-09-02314.00319.00313.00319.00248007857300
2016-09-01309.00314.00309.00314.00140004378300
2016-08-31314.00314.00310.00312.004120012852800
2016-08-30308.00315.00305.00314.00331000103195700
2016-08-29306.00308.00306.00308.0084002578000
2016-08-26311.00311.00306.00306.00224006883900
2016-08-25310.00311.00308.00310.00143004422400
2016-08-24309.00312.00309.00310.00195006044700
2016-08-23304.00311.00304.00309.00289008898900
2016-08-22311.00311.00303.00310.00194005981900
2016-08-19310.00312.00306.00312.00112003456900
2016-08-18313.00313.00307.00308.00161004978000
2016-08-17319.00319.00312.00312.003200010067200
2016-08-16311.00321.00310.00319.004360013785300
2016-08-15316.00316.00311.00315.00227007140900
2016-08-12300.00317.00300.00313.007230022178900
2016-08-10300.00301.00295.00300.00308009172100
2016-08-09293.00301.00287.00301.007080020883500
2016-08-08295.00297.00292.00293.003780011142700
2016-08-05291.00293.00285.00287.00239006892400
2016-08-04291.00292.00287.00292.00196005656500
2016-08-03302.00302.00287.00287.009950029426500
2016-08-02290.00318.00287.00298.0021250063951900
2016-08-01280.00289.00276.00287.005150014477500
2016-07-29279.00281.00277.00281.00287007986700
2016-07-28283.00283.00279.00280.00174004869600
2016-07-27282.00283.00279.00282.00296008324000
2016-07-26287.00287.00282.00282.003580010170700
2016-07-25284.00286.00282.00282.00297008430800
2016-07-22288.00288.00284.00285.00160004571800
2016-07-21286.00289.00285.00289.00290008324100
2016-07-20289.00289.00280.00285.005170014668800
2016-07-19286.00288.00284.00286.00268007654100
2016-07-15288.00289.00285.00286.00230006590500
2016-07-14288.00290.00285.00287.00301008656700
2016-07-13288.00289.00285.00287.00271007777900
2016-07-12290.00290.00283.00285.00330009436200
2016-07-11287.00288.00282.00287.005160014670800
2016-07-08284.00288.00282.00287.00178005063900
2016-07-07290.00290.00285.00287.00237006807700
2016-07-06293.00293.00284.00290.004370012506500
2016-07-05295.00295.00288.00293.00310009025600
2016-07-04292.00295.00291.00294.00127003724500
2016-07-01292.00292.00285.00292.00312009013400
2016-06-30289.00292.00288.00292.00263007620000
2016-06-29281.00288.00281.00288.00188005342800
2016-06-28280.00281.00276.00281.00181005046200
2016-06-27274.00284.00273.00278.004370012124900
2016-06-24287.00288.00267.00277.005190014366800
2016-06-23285.00289.00285.00287.00167004775900
2016-06-22288.00292.00286.00289.00111003202000
2016-06-21291.00292.00285.00290.00120003453500
2016-06-20288.00293.00288.00291.00177005129600
2016-06-17286.00291.00286.00288.00206005923200
2016-06-16292.00293.00284.00286.00189005428100
2016-06-15283.00293.00283.00292.00189005446700
2016-06-14288.00288.00282.00288.00267007621500
2016-06-13291.00293.00283.00288.004570013134500
2016-06-10291.00294.00290.00292.00101002950400
2016-06-09289.00293.00289.00291.00172004987900
2016-06-08291.00293.00290.00290.00121003521000
2016-06-07294.00294.00290.00291.00173005044200
2016-06-06290.00290.00288.00290.00209006042600
2016-06-03293.00303.00291.00292.006690019819000
2016-06-02296.00297.00294.00294.00138004072400
2016-06-01296.00298.00296.00298.0088002610300
2016-05-31299.00299.00296.00298.00162004824200
2016-05-30299.00300.00296.00299.00202006023000
2016-05-27300.00300.00298.00299.0089002656900
2016-05-26299.00301.00297.00297.00315009418700
2016-05-25301.00303.00300.00302.00113003397400
2016-05-24299.00300.00297.00300.0098002928600
2016-05-23299.00299.00297.00297.0098002919000
2016-05-20295.00298.00295.00297.0041001215400
2016-05-19298.00298.00293.00296.00280008251600
2016-05-18304.00304.00296.00297.00223006674700
2016-05-17304.00304.00296.00304.00111003345600
2016-05-16309.00310.00297.00300.00260007925300
2016-05-13303.00306.00295.00295.00146004385700
2016-05-12302.00304.00300.00302.0082002476200
2016-05-11302.00307.00299.00302.00270008173100
2016-05-10297.00301.00297.00300.00141004212500
2016-05-09290.00299.00287.00297.00339009886700
2016-05-06300.00300.00286.00286.004450012933500
2016-05-02300.00300.00291.00300.00288008537500
2016-04-28312.00312.00302.00306.00205006285100
2016-04-27307.00311.00306.00310.0092002831600
2016-04-26320.00320.00306.00306.00173005396000
2016-04-25321.00321.00312.00317.00205006467400
2016-04-22323.00323.00315.00321.00145004630700
2016-04-21320.00323.00317.00321.00121003873000
2016-04-20321.00323.00318.00320.00200006415200
2016-04-19320.00329.00318.00327.00306009907500
2016-04-18323.00323.00313.00319.00205006524400
2016-04-15318.00325.00315.00323.003360010754600
2016-04-14304.00317.00304.00317.00206006419800
2016-04-13307.00309.00300.00302.00237007209100
2016-04-12309.00309.00298.00306.00126003828700
2016-04-11310.00311.00305.00309.0063001941300
2016-04-08303.00310.00301.00307.00114003481500
2016-04-07307.00311.00304.00304.00124003803300
2016-04-06302.00303.00297.00303.00293008806200
2016-04-05317.00317.00304.00309.00245007555500
2016-04-04311.00320.00306.00319.00317800101604800
2016-04-01328.00328.00306.00310.004230013317300
2016-03-31336.00336.00327.00328.00111003663900
2016-03-30333.00334.00332.00332.0042001398300
2016-03-29336.00339.00330.00333.00137004565200
2016-03-28344.00344.00341.00341.00115003940300
2016-03-25335.00340.00335.00340.00146004914200
2016-03-24340.00340.00335.00335.00104003495600
2016-03-23344.00345.00339.00340.00167005701100
2016-03-22342.00345.00342.00344.0056001923200
2016-03-18350.00350.00338.00342.002990010241600
2016-03-17356.00361.00350.00352.00248008815000
2016-03-16354.00356.00351.00356.0065002295600
2016-03-15352.00356.00352.00356.00134004737100
2016-03-14354.00358.00352.00352.00102003617100
2016-03-11352.00358.00344.00353.00225007932800
2016-03-10354.00358.00350.00353.0096003404100
2016-03-09349.00355.00342.00349.00232008142300
2016-03-08350.00356.00341.00349.00267009240800
2016-03-07347.00359.00342.00354.00219007652600
2016-03-04340.00350.00336.00349.004310014865200
2016-03-03330.00340.00328.00338.003110010451600
2016-03-02324.00332.00321.00328.005560018085600
2016-03-01323.00330.00318.00318.004540014689100
2016-02-29324.00329.00323.00323.00304009945800
2016-02-26330.00331.00320.00322.003710012108200
2016-02-25319.00327.00318.00321.00225007269500
2016-02-24318.00325.00311.00315.004490014176600
2016-02-23340.00343.00322.00324.003550011798400
2016-02-22336.00344.00336.00340.003160010675500
2016-02-19335.00340.00330.00336.003370011311700
2016-02-18321.00345.00320.00344.007420024851500
2016-02-17316.00329.00313.00319.008770028161400
2016-02-16301.00324.00301.00310.008630026798700
2016-02-15309.00321.00301.00309.00426700134271000
2016-02-12325.00330.00296.00304.0012280037654400
2016-02-10366.00369.00321.00345.004710016441900
2016-02-09382.00382.00367.00379.00195007319900
2016-02-08387.00393.00384.00388.0098003802800
2016-02-05395.00402.00391.00396.00122004803200
2016-02-04410.00412.00403.00404.00123005006200
2016-02-03415.00417.00405.00412.002590010578000
2016-02-02416.00418.00405.00417.003850015857700
2016-02-01411.00416.00407.00415.00220009045200
2016-01-29402.00408.00396.00408.00193007761200
2016-01-28403.00404.00399.00401.0033001323200
2016-01-27396.00403.00396.00403.00136005441600
2016-01-26400.00401.00388.00394.002960011744800
2016-01-25384.00399.00384.00398.003040011910600
2016-01-22360.00384.00350.00383.0011380041600900
2016-01-21375.00385.00358.00359.004120015399100
2016-01-20406.00406.00381.00387.003310012975000
2016-01-19408.00408.00400.00407.00152006130700
2016-01-18400.00409.00396.00408.003870015476300
2016-01-15417.00420.00415.00416.0064002668200
2016-01-14411.00415.00407.00415.00184007560100
2016-01-13418.00427.00416.00427.00163006851800
2016-01-12435.00435.00400.00415.005970024895600
2016-01-08433.00437.00427.00437.002480010723200
2016-01-07443.00443.00432.00438.00176007695600
2016-01-06427.00445.00427.00443.004380019130800
2016-01-05424.00434.00424.00431.00171007356400
2016-01-04428.00438.00428.00432.003210013867300
2015-12-30436.00436.00430.00434.00170007361100
2015-12-29430.00434.00429.00434.002790012033800
2015-12-28414.00431.00414.00431.002520010689500
2015-12-25425.00425.00409.00418.00261900108215300
2015-12-24426.00432.00425.00429.002790011920200
2015-12-22424.00429.00424.00429.0073003117000
2015-12-21433.00433.00424.00427.00174007455400
2015-12-18435.00438.00432.00434.002380010354300
2015-12-17434.00435.00431.00434.00186008071700
2015-12-16429.00433.00429.00430.00130005600700
2015-12-15426.00429.00423.00429.00219009332500
2015-12-14420.00426.00410.00426.0013710057595200
2015-12-11419.00431.00414.00428.00215009156700
2015-12-10425.00432.00424.00424.002890012354500
2015-12-09428.00437.00427.00437.004290018467000
2015-12-08435.00439.00431.00434.003990017315600
2015-12-07444.00445.00438.00439.003330014687500
2015-12-04433.00442.00431.00440.003290014357100
2015-12-03447.00448.00438.00441.007900034861900

   ※ 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