[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 
2017-10-234550.004550.004500.004525.0016007236500
2017-10-204600.004600.004550.004550.0020009157000
2017-10-194605.004610.004600.004600.004001842000
2017-10-184605.004605.004600.004600.006002762500
2017-10-174640.004645.004610.004645.007003244500
2017-10-164645.004645.004605.004605.0016007382500
2017-10-134620.004645.004615.004615.006002774000
2017-10-124620.004640.004620.004620.0012005552500
2017-10-114625.004670.004600.004670.00220010172500
2017-10-104710.004715.004595.004615.00330015335000
2017-10-064610.004670.004610.004670.00370017160500
2017-10-054585.004590.004560.004560.004001829500
2017-10-044570.004610.004565.004585.00350016013000
2017-10-034565.004565.004565.004565.0016007304000
2017-10-024525.004580.004525.004530.00300013627500
2017-09-294545.004545.004495.004525.0014006335000
2017-09-284455.004545.004455.004545.00260011660000
2017-09-274485.004485.004430.004450.009004010500
2017-09-264430.004430.004400.004430.006002647000
2017-09-254395.004430.004395.004430.00200882500
2017-09-224430.004430.004385.004385.0010004398000
2017-09-214425.004440.004360.004430.0018007953000
2017-09-204415.004420.004400.004420.0017007503000
2017-09-194370.004400.004370.004400.0013005692500
2017-09-1500
2017-09-144360.004360.004360.004360.004001744000
2017-09-134355.004355.004350.004355.009003918500
2017-09-124355.004355.004355.004355.0012005226000
2017-09-114320.004355.004320.004355.0015006490000
2017-09-084315.004315.004315.004315.00100431500
2017-09-074300.004350.004300.004350.003001295000
2017-09-064325.004325.004270.004285.0016006873500
2017-09-054355.004355.004330.004330.0016006960500
2017-09-044360.004370.004355.004355.0010004360500
2017-09-014360.004360.004355.004355.0014006101500
2017-08-314340.004340.004340.004340.006002604000
2017-08-304355.004355.004325.004350.006002608000
2017-08-294350.004350.004330.004340.0012005203500
2017-08-284340.004340.004330.004335.0017007369500
2017-08-254310.004330.004310.004325.008003456000
2017-08-244305.004305.004305.004305.00100430500
2017-08-234305.004305.004305.004305.00200861000
2017-08-224310.004320.004295.004300.006002583000
2017-08-2100
2017-08-184325.004325.004320.004320.006002594000
2017-08-174325.004325.004325.004325.00100432500
2017-08-164325.004325.004300.004300.0010004315000
2017-08-154290.004290.004290.004290.0010004290000
2017-08-144305.004310.004285.004285.009003868000
2017-08-104320.004320.004310.004310.008003453500
2017-08-094325.004330.004300.004330.006002591000
2017-08-084320.004325.004300.004300.00270011643500
2017-08-074320.004320.004305.004310.00470020295500
2017-08-044335.004335.004295.004300.0020008628500
2017-08-034340.004340.004300.004300.00260011205500
2017-08-024300.004340.004300.004340.0011004750500
2017-08-014345.004345.004300.004300.00300012985000
2017-07-314405.004405.004315.004315.0011004779500
2017-07-284330.004410.004310.004340.00960041632500
2017-07-274470.004535.004455.004535.00780034948000
2017-07-264460.004470.004430.004470.0011004898000
2017-07-254420.004460.004420.004460.0020008895000
2017-07-244450.004450.004420.004450.0022009759000
2017-07-214440.004450.004440.004450.007003112500
2017-07-204445.004445.004395.004420.0021009263500
2017-07-194430.004450.004430.004445.0010004437500
2017-07-184440.004450.004430.004450.0013005774500
2017-07-144420.004440.004420.004430.0011004876000
2017-07-134430.004435.004425.004425.0010004430000
2017-07-124420.004420.004420.004420.00100442000
2017-07-114400.004405.004400.004400.0012005280500
2017-07-104320.004400.004320.004400.00230010022500
2017-07-074330.004340.004310.004315.00290012532000
2017-07-064390.004390.004320.004330.00280012180500
2017-07-0500
2017-07-044360.004390.004360.004390.0010004378000
2017-07-034390.004390.004340.004360.0020008721500
2017-06-304410.004410.004400.004400.00200881000
2017-06-294410.004440.004390.004420.0021009268500
2017-06-284390.004430.004390.004410.00330014564000
2017-06-27450.00451.00449.00451.003400015301000
2017-06-26447.00450.00447.00448.00130005835000
2017-06-23449.00450.00446.00447.00200008969000
2017-06-22447.00448.00447.00448.00210009388000
2017-06-21448.00448.00446.00446.00170007598000
2017-06-20451.00451.00448.00448.00110004944000
2017-06-19450.00452.00450.00450.00130005856000
2017-06-16453.00453.00450.00450.00210009492000
2017-06-15453.00454.00452.00453.0060002717000
2017-06-14454.00454.00453.00453.0060002722000
2017-06-13451.00452.00451.00452.00100004516000
2017-06-12452.00454.00452.00454.0080003624000
2017-06-09453.00453.00453.00453.0050002265000
2017-06-08452.00452.00451.00452.00190008580000
2017-06-07453.00453.00453.00453.0080003624000
2017-06-06454.00455.00450.00450.0090004085000
2017-06-05445.00454.00445.00454.002300010364000
2017-06-02448.00449.00444.00446.002700012052000
2017-06-01450.00451.00449.00449.0070003152000
2017-05-31449.00451.00448.00448.00100004489000
2017-05-30448.00449.00445.00447.0050002237000
2017-05-29444.00444.00442.00444.00110004877000
2017-05-26445.00448.00445.00445.0080003565000
2017-05-25445.00448.00445.00448.0090004014000
2017-05-24446.00447.00445.00446.00150006691000
2017-05-23445.00445.00444.00445.0040001778000
2017-05-22444.00444.00444.00444.0070003108000
2017-05-19441.00444.00440.00444.00110004863000
2017-05-18440.00441.00437.00441.002900012753000
2017-05-17445.00445.00444.00444.0090004000000
2017-05-16445.00448.00444.00448.00210009360000
2017-05-15445.00446.00441.00446.00140006214000
2017-05-12450.00450.00442.00446.002500011118000
2017-05-11458.00458.00451.00451.002200010002000
2017-05-10463.00464.00460.00460.002800012949000
2017-05-09456.00462.00456.00461.00190008713000
2017-05-08464.00464.00459.00460.00110005073000
2017-05-02457.00460.00456.00460.00190008701000
2017-05-01464.00464.00457.00457.002300010629000
2017-04-28466.00470.00456.00456.003400015733000
2017-04-27449.00460.00449.00459.00190008648000
2017-04-26447.00451.00447.00451.00110004943000
2017-04-25448.00448.00445.00445.00150006696000
2017-04-24443.00445.00443.00445.00200008881000
2017-04-21441.00441.00441.00441.001000441000
2017-04-20439.00440.00437.00439.0040001755000
2017-04-19437.00438.00437.00438.0050002189000
2017-04-1800
2017-04-17431.00435.00431.00435.0050002163000
2017-04-14430.00434.00430.00434.002000864000
2017-04-13436.00436.00430.00430.00190008208000
2017-04-12438.00438.00438.00438.001000438000
2017-04-1100
2017-04-10437.00440.00436.00439.00170007452000
2017-04-07437.00440.00437.00440.00100004376000
2017-04-06449.00449.00436.00437.003400015081000
2017-04-05453.00455.00450.00450.0080003614000
2017-04-04453.00454.00450.00450.00120005425000
2017-04-03456.00456.00452.00453.00200009071000
2017-03-31459.00460.00456.00456.0090004134000
2017-03-30456.00458.00455.00455.00110005019000
2017-03-29450.00455.00450.00455.00130005889000
2017-03-28450.00450.00447.00450.00150006737000
2017-03-27442.00447.00441.00447.00190008434000
2017-03-24445.00445.00442.00442.0070003108000
2017-03-23443.00445.00442.00445.00120005321000
2017-03-22440.00440.00440.00440.0040001760000
2017-03-21443.00445.00440.00441.00130005752000
2017-03-17450.00450.00445.00445.00220009866000
2017-03-16451.00453.00450.00450.0090004064000
2017-03-15452.00452.00451.00451.0030001355000
2017-03-14449.00455.00448.00450.003000013506000
2017-03-13450.00450.00450.00450.001000450000
2017-03-10452.00452.00445.00448.00100004474000
2017-03-09442.00452.00442.00450.00190008498000
2017-03-08440.00441.00440.00441.00130005721000
2017-03-07440.00440.00438.00438.00190008352000
2017-03-06448.00448.00437.00440.002600011483000
2017-03-03444.00448.00444.00448.00100004456000
2017-03-02441.00443.00435.00441.00220009660000
2017-03-01441.00445.00434.00441.002400010537000
2017-02-28443.00444.00442.00442.00150006651000
2017-02-27437.00443.00435.00443.00160007029000
2017-02-24432.00435.00431.00435.00130005644000
2017-02-23429.00432.00428.00432.00150006449000
2017-02-22427.00431.00426.00427.00170007275000
2017-02-21427.00430.00425.00425.002600011096000
2017-02-20433.00433.00423.00430.0010000042766000
2017-02-17435.00435.00433.00433.0090003909000
2017-02-16435.00438.00433.00437.00220009572000
2017-02-15435.00443.00435.00435.003300014430000
2017-02-14427.00440.00425.00433.0016100069382000
2017-02-13458.00461.00456.00459.003100014220000
2017-02-10459.00460.00457.00459.00200009182000
2017-02-09457.00458.00456.00458.0050002286000
2017-02-08455.00457.00455.00457.0040001824000
2017-02-07455.00456.00453.00456.0060002727000
2017-02-06453.00456.00453.00455.00190008645000
2017-02-03452.00455.00451.00451.00120005440000
2017-02-02451.00451.00450.00451.00110004955000
2017-02-01451.00451.00450.00451.00130005858000
2017-01-31456.00458.00454.00454.0080003644000
2017-01-30458.00458.00457.00457.0050002288000
2017-01-27452.00458.00452.00458.00160007287000
2017-01-26452.00454.00452.00453.0070003169000
2017-01-25447.00451.00447.00449.0070003144000
2017-01-24449.00449.00446.00446.0090004026000
2017-01-23451.00451.00449.00449.0030001350000
2017-01-20452.00452.00451.00451.0040001806000
2017-01-19450.00452.00450.00452.0060002702000
2017-01-18452.00452.00450.00450.00110004960000
2017-01-17455.00455.00452.00452.0070003180000
2017-01-16454.00456.00453.00454.00100004542000
2017-01-13454.00457.00454.00457.0060002727000
2017-01-12455.00457.00455.00455.00140006389000
2017-01-11455.00455.00454.00454.00100004545000
2017-01-10455.00455.00455.00455.00130005915000
2017-01-06456.00456.00453.00455.00110004999000
2017-01-05456.00457.00452.00455.003200014569000
2017-01-04455.00460.00454.00456.00180008226000
2016-12-30461.00461.00455.00460.00200009160000
2016-12-29469.00469.00460.00460.00120005559000
2016-12-28458.00473.00458.00471.002300010673000
2016-12-27474.00477.00469.00477.007900037370000
2016-12-26480.00480.00475.00475.00180008590000
2016-12-22478.00481.00476.00478.00110005259000
2016-12-21473.00480.00473.00478.002200010493000
2016-12-20474.00474.00470.00470.002500011792000
2016-12-19465.00476.00465.00476.002500011754000
2016-12-16481.00481.00465.00465.005700026942000
2016-12-15492.00492.00482.00487.0010900053474000
2016-12-14494.00495.00491.00492.00120005920000
2016-12-13496.00496.00492.00496.0090004447000
2016-12-12498.00498.00494.00498.0090004469000
2016-12-09500.00500.00492.00492.0070003490000
2016-12-08485.00499.00485.00499.002800013710000
2016-12-07488.00488.00485.00485.00110005346000
2016-12-06481.00489.00481.00487.00180008703000
2016-12-05486.00490.00486.00487.00140006850000
2016-12-02489.00489.00485.00485.0090004386000
2016-12-01485.00492.00485.00489.003600017574000
2016-11-30489.00489.00478.00485.003500016908000
2016-11-29490.00491.00485.00489.00110005375000
2016-11-28487.00489.00485.00489.0090004381000
2016-11-25499.00499.00488.00491.00130006395000
2016-11-24499.00500.00485.00498.004800023684000
2016-11-22502.00504.00499.00500.00130006516000
2016-11-21499.00510.00499.00505.003800019114000
2016-11-18494.00497.00489.00493.002800013813000
2016-11-17490.00494.00490.00490.002400011786000
2016-11-16495.00495.00486.00490.003900019213000
2016-11-15478.00490.00478.00487.004900023695000
2016-11-14470.00481.00465.00478.00170008060000
2016-11-11463.00470.00463.00470.004000018595000
2016-11-10450.00459.00450.00459.00190008649000
2016-11-09458.00458.00438.00438.003000013338000
2016-11-08455.00464.00454.00456.00160007335000
2016-11-07451.00458.00450.00458.0090004073000
2016-11-04450.00455.00448.00452.00210009460000
2016-11-02467.00467.00458.00458.002500011556000
2016-11-01475.00475.00467.00470.002400011302000
2016-10-31473.00479.00472.00472.002400011394000
2016-10-28481.00484.00466.00471.006900032857000
2016-10-27460.00478.00460.00469.0010200047907000
2016-10-26445.00460.00445.00460.003200014397000
2016-10-25442.00448.00441.00447.00180007990000
2016-10-24439.00445.00438.00445.00100004418000
2016-10-21440.00444.00438.00439.0080003522000
2016-10-20438.00440.00436.00437.00180007887000
2016-10-19435.00443.00435.00443.00110004833000

   ※ 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