[1718 JQスタンダード] 美樹工業 日足 時系列データ

[1718 JQスタンダード] 美樹工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12304.00315.00304.00315.00320009954000
2013-07-11306.00306.00302.00302.0040001220000
2013-07-10304.00308.00304.00304.0040001220000
2013-07-09303.00303.00301.00301.0060001813000
2013-07-08301.00310.00297.00310.003500010641000
2013-07-05296.00299.00296.00299.0040001191000
2013-07-04296.00296.00292.00294.003000882000
2013-07-03293.00296.00291.00296.00110003226000
2013-07-02294.00294.00292.00292.00110003222000
2013-07-01292.00295.00292.00293.0060001756000
2013-06-28290.00295.00288.00292.0090002625000
2013-06-27292.00292.00285.00285.00100002905000
2013-06-26295.00296.00284.00291.00230006733000
2013-06-25303.00312.00303.00307.00180005524000
2013-06-24315.00318.00310.00311.00100003134000
2013-06-21306.00310.00306.00310.0050001540000
2013-06-20315.00315.00310.00310.00100003130000
2013-06-19315.00319.00314.00319.0050001578000
2013-06-18308.00315.00308.00315.003000931000
2013-06-17300.00306.00300.00303.00100003018000
2013-06-14300.00300.00300.00300.001000300000
2013-06-13299.00300.00297.00300.0060001789000
2013-06-12301.00301.00300.00300.0060001801000
2013-06-11301.00307.00296.00307.0070002115000
2013-06-10292.00303.00292.00301.0070002086000
2013-06-07300.00300.00290.00292.00160004709000
2013-06-06315.00315.00305.00310.0080002481000
2013-06-05315.00315.00315.00315.002000630000
2013-06-04311.00312.00304.00312.00130004026000
2013-06-03316.00316.00305.00305.00150004696000
2013-05-31321.00324.00317.00324.00150004820000
2013-05-30317.00324.00316.00316.00210006672000
2013-05-29330.00330.00327.00327.0040001314000
2013-05-28302.00315.00302.00315.00160004902000
2013-05-27319.00319.00302.00310.005400016640000
2013-05-24326.00330.00324.00324.00150004898000
2013-05-23338.00338.00326.00328.003200010593000
2013-05-22339.00340.00330.00336.003200010662000
2013-05-21339.00339.00330.00334.004100013652000
2013-05-20340.00341.00338.00339.00120004074000
2013-05-17332.00339.00332.00338.0080002696000
2013-05-16329.00338.00326.00333.00270008907000
2013-05-15343.00344.00321.00327.009800032676000
2013-05-14345.00350.00340.00350.003000010350000
2013-05-13347.00351.00343.00346.004900017051000
2013-05-10354.00354.00346.00350.002900010200000
2013-05-09343.00355.00339.00354.004800016651000
2013-05-08353.00354.00349.00349.002900010181000
2013-05-07346.00354.00336.00354.005900020613000
2013-05-02340.00342.00330.00335.007300024590000
2013-05-01343.00348.00339.00343.004000013709000
2013-04-30331.00351.00326.00351.0014100047370000
2013-04-26304.00304.00299.00304.00190005726000
2013-04-25305.00305.00300.00303.00140004223000
2013-04-24304.00304.00300.00303.00240007272000
2013-04-23300.00305.00299.00303.00170005115000
2013-04-22300.00305.00300.00305.00190005739000
2013-04-19300.00301.00298.00298.0090002701000
2013-04-18303.00303.00302.00303.00130003937000
2013-04-17304.00304.00299.00299.0050001509000
2013-04-16297.00299.00297.00299.0070002085000
2013-04-15301.00301.00297.00297.0070002094000
2013-04-12305.00305.00299.00301.00140004215000
2013-04-11307.00308.00299.00299.00290008804000
2013-04-10308.00308.00299.00300.003600010907000
2013-04-09310.00310.00299.00308.00320009755000
2013-04-08284.00305.00284.00305.004800014224000
2013-04-05283.00284.00278.00282.0080002251000
2013-04-04275.00275.00275.00275.001000275000
2013-04-03267.00275.00267.00275.0050001352000
2013-04-02269.00270.00260.00265.00190005030000
2013-04-01283.00284.00281.00281.00100002823000
2013-03-29283.00285.00282.00284.00100002834000
2013-03-28290.00290.00284.00285.00100002871000
2013-03-27287.00290.00287.00290.0080002310000
2013-03-26281.00281.00279.00281.0060001682000
2013-03-25284.00284.00282.00282.0050001415000
2013-03-22287.00287.00284.00284.0040001143000
2013-03-21288.00289.00285.00289.0060001724000
2013-03-19280.00280.00280.00280.001000280000
2013-03-18282.00282.00280.00280.0080002250000
2013-03-15272.00290.00272.00284.00250007097000
2013-03-14275.00275.00262.00270.00170004563000
2013-03-13280.00280.00273.00277.0090002490000
2013-03-12265.00284.00260.00284.00310008291000
2013-03-11249.00265.00249.00262.00270006938000
2013-03-08250.00251.00249.00249.00130003244000
2013-03-07248.00249.00247.00247.0080001987000
2013-03-06246.00248.00245.00248.00160003946000
2013-03-05243.00248.00243.00246.00310007612000
2013-03-04239.00242.00237.00242.00240005747000
2013-03-01235.00237.00235.00237.004000942000
2013-02-28235.00239.00233.00233.00110002603000
2013-02-27233.00234.00233.00234.00130003030000
2013-02-26228.00234.00228.00232.00330007567000
2013-02-25237.00237.00236.00236.002000473000
2013-02-22234.00234.00234.00234.002000468000
2013-02-21235.00239.00233.00239.0070001647000
2013-02-20240.00240.00240.00240.001000240000
2013-02-19238.00240.00238.00240.003000716000
2013-02-18234.00237.00234.00237.004000941000
2013-02-15237.00238.00230.00235.00120002815000
2013-02-14242.00244.00238.00239.00310007450000
2013-02-13253.00253.00246.00250.0090002257000
2013-02-12255.00255.00245.00245.0080002010000
2013-02-08245.00246.00242.00243.0050001221000
2013-02-07248.00248.00245.00245.0050001232000
2013-02-06250.00250.00250.00250.001000250000
2013-02-05246.00250.00246.00250.00120002964000
2013-02-04248.00254.00248.00254.00120003006000
2013-02-01242.00247.00242.00247.00100002435000
2013-01-31241.00244.00241.00242.003000727000
2013-01-30243.00243.00242.00243.0050001213000
2013-01-29245.00245.00241.00241.004000969000
2013-01-28241.00241.00240.00240.004000962000
2013-01-25240.00241.00240.00241.002000481000
2013-01-24237.00237.00237.00237.001000237000
2013-01-23243.00243.00236.00236.0080001918000
2013-01-22245.00250.00242.00244.00150003687000
2013-01-21247.00247.00247.00247.001000247000
2013-01-18248.00248.00245.00248.0050001234000
2013-01-17244.00250.00244.00244.00220005472000
2013-01-16242.00245.00242.00244.00120002924000
2013-01-15240.00242.00240.00242.0090002166000
2013-01-11236.00240.00236.00239.0050001192000
2013-01-10232.00239.00232.00235.00160003759000
2013-01-09232.00234.00231.00231.0070001626000
2013-01-08232.00235.00232.00232.00230005374000
2013-01-07232.00232.00231.00232.00180004175000
2013-01-04231.00231.00230.00230.00150003460000
2012-12-28229.00231.00229.00230.00140003214000
2012-12-27227.00228.00227.00228.00100002278000
2012-12-26224.00227.00224.00226.00240005409000
2012-12-25230.00234.00230.00234.00150003481000
2012-12-21232.00233.00231.00231.00160003710000
2012-12-20230.00233.00230.00232.0080001852000
2012-12-19228.00230.00228.00229.0090002063000
2012-12-18229.00229.00227.00227.0050001140000
2012-12-17227.00228.00227.00228.0070001593000
2012-12-14229.00230.00228.00228.0060001373000
2012-12-13229.00229.00228.00228.004000915000
2012-12-12227.00227.00227.00227.003000681000
2012-12-11229.00229.00227.00229.0050001143000
2012-12-10228.00228.00227.00227.00130002958000
2012-12-07227.00228.00227.00228.004000909000
2012-12-06228.00228.00225.00225.00110002487000
2012-12-05228.00228.00228.00228.002000456000
2012-12-04230.00230.00230.00230.003000690000
2012-12-03228.00233.00227.00230.00120002768000
2012-11-30225.00226.00225.00226.004000901000
2012-11-29224.00224.00224.00224.003000672000
2012-11-2800
2012-11-27222.00223.00222.00223.002000445000
2012-11-26222.00223.00222.00222.0060001334000
2012-11-22222.00223.00222.00222.003000667000
2012-11-21223.00223.00223.00223.001000223000
2012-11-20223.00223.00222.00223.0080001779000
2012-11-19223.00223.00223.00223.001000223000
2012-11-16220.00221.00219.00219.003000660000
2012-11-15219.00219.00219.00219.001000219000
2012-11-14220.00220.00219.00219.002000439000
2012-11-13220.00220.00220.00220.001000220000
2012-11-12222.00222.00221.00221.0050001107000
2012-11-09221.00221.00221.00221.002000442000
2012-11-08221.00222.00221.00222.004000887000
2012-11-07225.00226.00222.00225.00130002907000
2012-11-06226.00226.00226.00226.0070001582000
2012-11-05223.00225.00223.00225.0070001570000
2012-11-02226.00226.00224.00226.0050001125000
2012-11-01228.00228.00228.00228.0050001140000
2012-10-31226.00227.00226.00227.0080001811000
2012-10-30224.00225.00223.00225.0070001568000
2012-10-29223.00223.00222.00222.002000445000
2012-10-26221.00221.00221.00221.001000221000
2012-10-25222.00222.00222.00222.001000222000
2012-10-24220.00221.00220.00221.0070001545000
2012-10-23220.00222.00220.00222.003000662000
2012-10-22221.00222.00221.00222.004000886000
2012-10-19221.00222.00221.00222.0080001775000
2012-10-18220.00221.00220.00221.0050001101000
2012-10-17221.00221.00218.00220.0080001754000
2012-10-16221.00221.00221.00221.0050001105000
2012-10-15220.00220.00220.00220.001000220000
2012-10-1200
2012-10-11223.00223.00223.00223.001000223000
2012-10-10220.00223.00220.00220.0060001329000
2012-10-0900
2012-10-05222.00224.00222.00224.002000446000
2012-10-04219.00220.00216.00220.00160003510000
2012-10-03218.00218.00218.00218.003000654000
2012-10-0200
2012-10-01218.00218.00218.00218.0090001962000
2012-09-28213.00213.00213.00213.0070001491000
2012-09-27219.00219.00218.00218.002000437000
2012-09-26215.00220.00215.00220.0080001732000
2012-09-25215.00215.00215.00215.001000215000
2012-09-2400
2012-09-21214.00214.00214.00214.001000214000
2012-09-20215.00215.00215.00215.002000430000
2012-09-19215.00216.00213.00214.00160003427000
2012-09-18218.00218.00215.00215.0090001938000
2012-09-14213.00215.00213.00215.0060001285000
2012-09-13214.00214.00214.00214.001000214000
2012-09-1200
2012-09-1100
2012-09-10214.00214.00212.00212.002000426000
2012-09-0700
2012-09-0600
2012-09-05212.00214.00212.00214.002000426000
2012-09-04217.00217.00212.00212.0060001282000
2012-09-03216.00218.00216.00218.004000866000
2012-08-31216.00216.00216.00216.0080001728000
2012-08-30215.00215.00215.00215.001000215000
2012-08-29216.00216.00216.00216.003000648000
2012-08-28216.00216.00215.00216.004000863000
2012-08-27216.00220.00216.00220.004000868000
2012-08-24217.00217.00216.00216.003000650000
2012-08-23217.00217.00217.00217.001000217000
2012-08-22218.00218.00217.00217.004000869000
2012-08-21218.00218.00218.00218.001000218000
2012-08-2000
2012-08-17215.00217.00215.00217.002000432000
2012-08-1600
2012-08-15215.00215.00215.00215.0060001290000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-09220.00220.00220.00220.002000440000
2012-08-08222.00224.00221.00221.003000667000
2012-08-07225.00225.00225.00225.001000225000
2012-08-0600
2012-08-03224.00224.00224.00224.001000224000
2012-08-02221.00221.00219.00220.003000660000
2012-08-01225.00225.00218.00218.0070001561000
2012-07-31221.00221.00221.00221.003000663000
2012-07-30220.00220.00220.00220.002000440000
2012-07-27218.00219.00218.00219.003000656000
2012-07-26217.00219.00217.00219.002000436000
2012-07-2500
2012-07-2400
2012-07-23218.00218.00217.00217.003000653000
2012-07-20218.00218.00217.00217.003000653000
2012-07-19221.00222.00221.00222.002000443000
2012-07-18220.00221.00220.00221.003000662000
2012-07-17220.00220.00220.00220.001000220000
2012-07-13220.00220.00219.00219.002000439000
2012-07-12219.00220.00219.00220.003000659000
2012-07-11219.00219.00219.00219.002000438000
2012-07-10220.00220.00220.00220.001000220000
2012-07-09216.00220.00216.00219.00110002388000

   ※ 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