[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 
2017-06-27361.00362.00354.00358.003570012758200
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
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

   ※ 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