[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 
2017-03-29450.00455.00450.00455.00130005889000
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
2016-10-18440.00440.00435.00435.00120005265000
2016-10-17441.00446.00440.00440.00180007954000
2016-10-14443.00443.00441.00441.0050002209000
2016-10-13444.00445.00440.00441.00200008859000
2016-10-12444.00446.00443.00443.00120005330000
2016-10-11443.00444.00443.00444.00100004431000
2016-10-07448.00448.00447.00448.0080003581000
2016-10-06448.00449.00447.00448.00200008964000
2016-10-05444.00448.00443.00448.003100013822000
2016-10-04444.00444.00443.00444.00190008433000
2016-10-03443.00445.00440.00444.00160007093000
2016-09-30446.00446.00439.00443.003300014637000
2016-09-29438.00443.00438.00443.004300018932000
2016-09-28430.00437.00427.00436.002800012106000
2016-09-27428.00428.00423.00427.00110004683000
2016-09-26418.00428.00418.00428.00220009275000
2016-09-23426.00426.00402.00422.005200021644000
2016-09-21432.00433.00423.00425.002900012441000
2016-09-20417.00437.00417.00430.0011000046804000
2016-09-16403.00416.00402.00416.0012200049819000
2016-09-15385.00394.00385.00393.00230008950000
2016-09-14395.00395.00387.00387.00150005860000
2016-09-13391.00392.00391.00392.0030001175000
2016-09-12393.00394.00391.00391.0090003532000
2016-09-09399.00400.00398.00398.00150005991000
2016-09-08394.00399.00390.00395.003800014900000
2016-09-07390.00390.00388.00390.002600010116000
2016-09-06394.00394.00388.00390.00180007036000
2016-09-05398.00401.00390.00392.004100016181000
2016-09-02400.00400.00392.00393.005200020619000
2016-09-01408.00410.00392.00394.00315000126560000
2016-08-31338.00352.00338.00352.00180006205000
2016-08-30336.00340.00336.00338.0070002360000
2016-08-29340.00341.00336.00336.0060002034000
2016-08-26340.00340.00340.00340.001000340000
2016-08-25340.00340.00340.00340.0040001360000
2016-08-24344.00344.00344.00344.0030001032000
2016-08-23339.00339.00339.00339.0030001017000
2016-08-22339.00339.00339.00339.0040001356000
2016-08-19339.00339.00339.00339.001000339000
2016-08-1800
2016-08-17344.00344.00340.00340.0040001369000
2016-08-16347.00347.00342.00344.0060002063000
2016-08-15340.00346.00340.00345.00170005808000
2016-08-12341.00342.00341.00342.0040001367000
2016-08-10342.00347.00341.00341.00110003782000
2016-08-0900
2016-08-08338.00338.00338.00338.0030001014000
2016-08-05343.00343.00343.00343.001000343000
2016-08-04337.00342.00337.00337.00120004062000
2016-08-03337.00343.00337.00341.0080002715000
2016-08-02341.00341.00335.00337.00110003708000
2016-08-01346.00346.00325.00341.006400021381000
2016-07-29341.00352.00340.00342.0011200038553000
2016-07-28323.00326.00323.00325.00130004222000
2016-07-27323.00323.00321.00321.0090002896000
2016-07-26318.00324.00318.00319.0080002565000
2016-07-25320.00320.00320.00320.002000640000
2016-07-2200
2016-07-21313.00323.00313.00323.00170005399000
2016-07-20320.00321.00320.00320.00120003841000
2016-07-19318.00319.00315.00316.00120003810000
2016-07-15318.00318.00317.00317.0040001271000
2016-07-14320.00320.00320.00320.001000320000
2016-07-13321.00321.00319.00320.0060001922000
2016-07-12315.00321.00315.00315.00110003498000
2016-07-11309.00313.00309.00313.0070002172000
2016-07-08309.00310.00309.00309.0060001855000
2016-07-07310.00310.00309.00309.003000929000
2016-07-06313.00313.00311.00311.0060001872000
2016-07-05314.00314.00314.00314.001000314000
2016-07-04319.00319.00316.00316.0050001585000
2016-07-01318.00318.00314.00314.0040001264000
2016-06-30312.00319.00307.00315.00180005622000
2016-06-29318.00318.00312.00312.0090002840000
2016-06-28302.00309.00302.00309.00170005173000
2016-06-27305.00315.00305.00315.004300013315000
2016-06-24336.00336.00318.00318.00290009409000
2016-06-23335.00337.00330.00337.00220007322000
2016-06-22339.00340.00338.00340.0050001696000
2016-06-21340.00342.00339.00339.0090003063000
2016-06-20342.00344.00339.00340.00120004095000
2016-06-17344.00349.00344.00344.0060002071000
2016-06-16351.00351.00344.00344.00160005556000
2016-06-15353.00353.00351.00351.0030001055000
2016-06-14354.00355.00352.00353.0080002826000
2016-06-13361.00361.00353.00353.00230008226000
2016-06-10360.00361.00360.00361.0070002521000
2016-06-09360.00363.00360.00361.00110003979000
2016-06-08360.00360.00360.00360.0030001080000
2016-06-07360.00361.00358.00360.0090003238000
2016-06-06359.00360.00356.00360.0050001793000
2016-06-03358.00363.00358.00360.00100003599000
2016-06-02362.00363.00359.00360.00210007596000
2016-06-01359.00362.00353.00356.00220007881000
2016-05-31362.00362.00359.00359.00180006495000
2016-05-30363.00368.00361.00362.00150005465000
2016-05-27360.00361.00359.00360.00180006481000
2016-05-26355.00360.00355.00360.00140005003000
2016-05-25348.00354.00348.00354.00110003869000
2016-05-24347.00348.00347.00348.0090003127000
2016-05-23345.00345.00345.00345.0040001380000
2016-05-20346.00346.00346.00346.002000692000
2016-05-19347.00347.00347.00347.001000347000
2016-05-18344.00344.00344.00344.0090003096000
2016-05-17347.00348.00345.00348.0090003123000
2016-05-16351.00351.00344.00344.00120004157000
2016-05-13349.00351.00349.00350.0080002800000
2016-05-12342.00348.00342.00348.0090003096000
2016-05-11349.00350.00348.00350.0090003145000
2016-05-10347.00347.00342.00344.0060002068000
2016-05-09342.00342.00340.00340.0060002044000
2016-05-06343.00346.00340.00346.0090003085000
2016-05-02341.00346.00340.00343.00250008559000
2016-04-28339.00343.00339.00343.00200006823000
2016-04-27339.00341.00339.00339.0060002037000
2016-04-26344.00345.00339.00339.0080002737000
2016-04-25345.00345.00342.00344.0080002748000
2016-04-22338.00339.00338.00339.0070002370000
2016-04-21340.00340.00338.00338.0060002036000
2016-04-20339.00341.00334.00340.00140004725000
2016-04-19335.00336.00334.00336.0070002346000
2016-04-18333.00334.00328.00334.0050001660000
2016-04-15333.00333.00333.00333.0040001332000
2016-04-14328.00333.00328.00333.0060001977000
2016-04-13326.00328.00326.00328.002000654000
2016-04-12327.00327.00323.00323.00100003247000
2016-04-11327.00327.00327.00327.001000327000
2016-04-08315.00327.00315.00327.00110003540000
2016-04-07318.00318.00313.00314.0070002205000
2016-04-06325.00325.00317.00318.00180005753000
2016-04-05332.00332.00325.00325.00190006232000
2016-04-04334.00334.00331.00332.00150004998000
2016-04-01341.00341.00334.00334.00140004720000
2016-03-31337.00338.00336.00337.0090003032000
2016-03-30333.00337.00333.00335.00100003352000
2016-03-29331.00333.00331.00333.0080002653000
2016-03-28331.00332.00329.00329.0060001981000
2016-03-25330.00330.00330.00330.0050001650000
2016-03-24330.00331.00327.00327.00170005598000
2016-03-23334.00334.00332.00333.003000999000

   ※ 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