[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 
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
2016-03-22334.00334.00331.00331.0040001328000
2016-03-18341.00341.00332.00332.00120004014000
2016-03-17344.00344.00338.00338.002000682000
2016-03-16341.00341.00340.00340.0060002042000
2016-03-15339.00344.00339.00341.00100003400000
2016-03-14343.00345.00332.00340.004800016329000
2016-03-11352.00352.00351.00351.00160005631000
2016-03-10350.00350.00350.00350.0080002800000
2016-03-0900
2016-03-08352.00352.00350.00350.00240008440000
2016-03-07354.00365.00351.00351.002800010057000
2016-03-04345.00350.00345.00350.0050001731000
2016-03-03335.00345.00335.00345.0050001693000
2016-03-02330.00333.00330.00333.0090002974000
2016-03-01325.00326.00325.00325.0070002276000
2016-02-29325.00325.00323.00323.0050001620000
2016-02-26329.00329.00317.00318.0090002880000
2016-02-25318.00322.00318.00322.0050001602000
2016-02-24320.00320.00318.00318.0060001911000
2016-02-23328.00328.00320.00320.0080002593000
2016-02-22325.00326.00325.00326.003000976000
2016-02-19331.00331.00328.00328.003000990000
2016-02-18332.00332.00327.00332.003000991000
2016-02-17327.00333.00327.00327.0050001646000
2016-02-16331.00331.00325.00327.00110003622000
2016-02-15320.00330.00306.00325.004400013978000
2016-02-12327.00334.00320.00320.00280009126000
2016-02-10362.00362.00341.00343.00210007293000
2016-02-09370.00370.00362.00362.00170006222000
2016-02-08369.00385.00369.00385.00170006361000
2016-02-05390.00391.00375.00379.00170006493000
2016-02-04399.00399.00391.00391.002000790000
2016-02-03392.00401.00392.00401.0050001972000
2016-02-02403.00405.00397.00404.00100004018000
2016-02-01402.00405.00400.00403.003000012065000
2016-01-29385.00398.00382.00396.00190007427000
2016-01-28382.00394.00382.00384.00110004236000
2016-01-27375.00380.00375.00380.0030001134000
2016-01-26370.00376.00367.00367.0090003339000
2016-01-25368.00377.00368.00372.00100003722000
2016-01-22350.00370.00350.00370.00180006451000
2016-01-21363.00365.00350.00350.00250008930000
2016-01-20383.00383.00360.00363.00150005596000
2016-01-19379.00383.00379.00383.0060002294000
2016-01-18377.00380.00365.00380.00160006008000
2016-01-15384.00384.00380.00380.0050001909000
2016-01-14382.00382.00378.00378.00120004563000
2016-01-13388.00395.00388.00391.00120004706000
2016-01-12402.00402.00372.00386.003300012781000
2016-01-08400.00401.00398.00400.0090003597000
2016-01-07403.00408.00400.00400.00180007232000
2016-01-06404.00408.00403.00403.00100004048000
2016-01-05403.00407.00402.00404.003500014139000
2016-01-04420.00421.00402.00405.003500014463000
2015-12-30416.00421.00416.00417.002500010449000
2015-12-29419.00419.00416.00418.0090003753000
2015-12-28415.00416.00411.00415.003400014075000
2015-12-25428.00428.00420.00421.007700032593000
2015-12-24443.00443.00428.00428.005700024815000
2015-12-22439.00439.00433.00436.002300010033000
2015-12-21438.00439.00425.00439.00230009963000
2015-12-18436.00448.00432.00432.005900025974000
2015-12-17435.00445.00433.00438.005700025093000
2015-12-16424.00434.00424.00430.003900016775000
2015-12-15428.00430.00423.00423.002900012361000
2015-12-14420.00427.00417.00426.002900012238000
2015-12-11420.00425.00420.00424.0060002536000
2015-12-10422.00423.00417.00423.00180007548000
2015-12-09430.00430.00422.00424.0080003401000
2015-12-08430.00431.00427.00431.00140006009000
2015-12-07419.00432.00419.00430.005600023917000
2015-12-04417.00417.00413.00414.002700011202000
2015-12-03423.00424.00416.00418.004400018528000
2015-12-02423.00425.00421.00424.00110004662000
2015-12-01420.00425.00420.00423.004600019431000
2015-11-30411.00422.00411.00419.006300026138000
2015-11-27409.00410.00407.00410.00170006945000
2015-11-26406.00409.00406.00409.003200013032000

   ※ 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