[1723 JQスタンダード] 日本電技 日足 時系列データ

[1723 JQスタンダード] 日本電技 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12809.00809.00805.00809.0017001373600
2013-07-11800.00805.00800.00804.0025002004800
2013-07-10792.00810.00791.00805.00100008006500
2013-07-09788.00794.00780.00792.0086006785600
2013-07-08780.00785.00770.00785.00106008252400
2013-07-05772.00772.00765.00770.0032002468500
2013-07-04765.00767.00764.00764.0014001071000
2013-07-03765.00768.00760.00764.0037002832100
2013-07-02760.00760.00760.00760.0019001444000
2013-07-01757.00760.00756.00760.0045003415300
2013-06-28742.00750.00742.00750.001100818400
2013-06-27732.00737.00731.00735.0029002130200
2013-06-26732.00736.00731.00731.0033002422200
2013-06-25762.00762.00739.00743.0094007103700
2013-06-24762.00762.00743.00747.0085006383500
2013-06-21750.00750.00741.00747.0015001120800
2013-06-20777.00777.00741.00754.001880014412900
2013-06-19738.00754.00738.00754.0074005523200
2013-06-18731.00735.00728.00730.0024001751400
2013-06-17725.00728.00725.00725.0022001598900
2013-06-14722.00728.00722.00728.0014001015400
2013-06-13721.00725.00719.00719.001000722000
2013-06-12716.00722.00716.00722.0016001149600
2013-06-11735.00735.00735.00735.0010073500
2013-06-10720.00735.00720.00735.0041002973500
2013-06-07711.00722.00692.00720.001890013366400
2013-06-06763.00763.00740.00749.00117008779000
2013-06-05760.00763.00751.00763.0040003030400
2013-06-04745.00760.00744.00754.00114008546900
2013-06-03743.00749.00730.00749.0056004140900
2013-05-31745.00750.00740.00748.00105007798500
2013-05-30738.00760.00732.00733.0097007232900
2013-05-29733.00747.00733.00736.0056004134500
2013-05-28728.00732.00722.00730.0022001601400
2013-05-27727.00734.00715.00728.0082005953600
2013-05-24740.00746.00715.00729.001820013324300
2013-05-23750.00754.00731.00734.001940014505200
2013-05-22752.00754.00750.00750.0058004356100
2013-05-21760.00760.00750.00751.0052003921800
2013-05-20750.00768.00745.00750.001700012757600
2013-05-17744.00755.00744.00747.0088006569400
2013-05-16770.00774.00741.00758.00127009590300
2013-05-15763.00775.00763.00775.0098007528300
2013-05-14756.00764.00755.00760.00116008795900
2013-05-13756.00760.00743.00756.003240024424500
2013-05-10745.00758.00741.00756.001450010869400
2013-05-09740.00748.00740.00745.0096007125000
2013-05-08737.00739.00733.00735.0074005446700
2013-05-07730.00740.00727.00732.001440010569100
2013-05-02729.00729.00720.00723.0063004556200
2013-05-01720.00729.00720.00729.0097007007200
2013-04-30710.00720.00705.00720.0087006176300
2013-04-26719.00720.00709.00709.0028001996400
2013-04-25715.00715.00710.00715.00102007287500
2013-04-24715.00715.00688.00714.00126008868800
2013-04-23707.00710.00707.00709.0085006018500
2013-04-22704.00707.00700.00706.001730012182800
2013-04-19697.00699.00696.00699.0035002444200
2013-04-18701.00702.00692.00702.0067004694200
2013-04-17696.00701.00689.00701.0026001812700
2013-04-16685.00695.00685.00695.001100755400
2013-04-15695.00695.00683.00684.0081005588600
2013-04-12694.00694.00684.00694.0058003986000
2013-04-11690.00695.00685.00695.0035002406800
2013-04-10695.00695.00690.00690.0024001662500
2013-04-09697.00697.00690.00690.0062004310600
2013-04-08695.00700.00690.00700.001630011349400
2013-04-05700.00700.00661.00695.00140009575000
2013-04-04678.00693.00678.00693.0023001572400
2013-04-03694.00694.00677.00687.001200822200
2013-04-02663.00690.00650.00690.001530010042800
2013-04-01716.00716.00672.00672.00113007881500
2013-03-29718.00718.00705.00716.0023001637500
2013-03-28725.00725.00711.00718.0037002657000
2013-03-27722.00731.00719.00731.0028002032200
2013-03-26736.00744.00733.00742.00103007608300
2013-03-25740.00740.00733.00740.0082006063000
2013-03-22738.00739.00730.00739.0049003607700
2013-03-21720.00733.00720.00733.0070005072300
2013-03-19707.00730.00707.00723.002320016664800
2013-03-18696.00707.00684.00707.00134009362700
2013-03-15694.00695.00689.00695.0047003254800
2013-03-14690.00694.00687.00694.0016001105500
2013-03-13698.00698.00677.00691.0027001861300
2013-03-12700.00700.00679.00697.001650011374900
2013-03-11684.00699.00683.00697.001530010573200
2013-03-08680.00683.00675.00683.00137009318600
2013-03-07670.00679.00668.00677.0039002619800
2013-03-06678.00678.00668.00668.0035002360200
2013-03-05675.00675.00665.00666.0026001740500
2013-03-04678.00679.00670.00670.0045003040800
2013-03-01660.00670.00660.00670.0017001131200
2013-02-28665.00668.00656.00660.0059003886500
2013-02-27665.00665.00665.00665.0010066500
2013-02-26668.00668.00660.00665.0038002526100
2013-02-25665.00670.00665.00670.00104006937200
2013-02-22663.00670.00651.00668.00127008391100
2013-02-21666.00668.00660.00662.0023001524400
2013-02-20671.00671.00662.00664.0021001393500
2013-02-19655.00670.00655.00665.0062004112400
2013-02-18657.00657.00640.00655.0094006091100
2013-02-15663.00665.00660.00660.0072004763900
2013-02-14665.00665.00654.00662.0054003564500
2013-02-13683.00683.00664.00675.0083005570200
2013-02-12681.00685.00679.00683.0055003757400
2013-02-08679.00687.00674.00681.0047003198100
2013-02-07674.00680.00672.00677.0076005134400
2013-02-06669.00674.00662.00673.0067004482300
2013-02-05661.00668.00661.00667.0056003717900
2013-02-04660.00669.00660.00668.0064004253800
2013-02-01664.00664.00656.00657.0034002241000
2013-01-31658.00665.00652.00665.0097006387800
2013-01-30651.00658.00651.00654.0050003268800
2013-01-29646.00654.00646.00651.0044002857600
2013-01-28650.00654.00646.00650.00133008654700
2013-01-25638.00640.00638.00640.00104006639300
2013-01-24638.00638.00628.00636.0032002031900
2013-01-23630.00638.00626.00635.0052003277100
2013-01-22636.00638.00629.00629.0026001654100
2013-01-21633.00635.00626.00633.0047002968800
2013-01-18633.00633.00626.00632.0029001827600
2013-01-17625.00631.00620.00621.0024001492600
2013-01-16630.00636.00621.00621.00108006804400
2013-01-15627.00629.00626.00626.0063003952500
2013-01-11624.00625.00619.00625.0035002175500
2013-01-10619.00624.00619.00624.0059003667200
2013-01-09619.00620.00619.00619.0043002663900
2013-01-08614.00615.00614.00615.0051003133400
2013-01-07616.00618.00615.00616.0044002709700
2013-01-04608.00614.00608.00614.0054003296400
2012-12-28605.00605.00601.00604.001500903500
2012-12-27601.00608.00598.00600.001910011540800
2012-12-26599.00600.00597.00597.0039002336300
2012-12-25606.00606.00600.00600.001790010830800
2012-12-21602.00604.00600.00603.0094005660000
2012-12-20598.00601.00598.00600.00154009231600
2012-12-19597.00598.00593.00598.0032001904500
2012-12-18599.00603.00593.00593.00118007033900
2012-12-17598.00599.00597.00599.001300777800
2012-12-14601.00601.00595.00595.0019001133400
2012-12-13599.00602.00598.00598.0056003361200
2012-12-12597.00599.00597.00597.0029001735300
2012-12-11597.00599.00597.00598.001300778100
2012-12-10602.00602.00598.00598.00111006681000
2012-12-07596.00596.00593.00596.00800476300
2012-12-06596.00596.00594.00594.0033001964600
2012-12-05592.00596.00592.00595.0019001131300
2012-12-04592.00595.00592.00593.0024001423400
2012-12-03591.00594.00591.00594.0040002370100
2012-11-30592.00592.00589.00589.0026001534000
2012-11-29595.00595.00591.00591.00200118600
2012-11-28595.00595.00595.00595.001100654500
2012-11-27593.00593.00587.00593.0036002123700
2012-11-26596.00596.00590.00590.0082004852400
2012-11-22599.00599.00598.00598.0073004372600
2012-11-21595.00599.00590.00599.0053003155800
2012-11-20590.00592.00590.00591.001600944900
2012-11-19589.00594.00587.00594.0032001886400
2012-11-16592.00594.00590.00594.00600355300
2012-11-15589.00590.00589.00590.00600353900
2012-11-14586.00586.00585.00586.0025001463500
2012-11-13589.00589.00585.00586.0044002587300
2012-11-12588.00589.00588.00589.00400235400
2012-11-09590.00590.00588.00589.001400824600
2012-11-08592.00594.00590.00594.0026001537600
2012-11-07600.00600.00593.00593.0021001247000
2012-11-06595.00596.00595.00596.001100655500
2012-11-05593.00600.00591.00600.0078004645700
2012-11-02600.00600.00595.00595.0042002515600
2012-11-01595.00595.00595.00595.0020001190000
2012-10-31593.00595.00593.00595.00800474600
2012-10-30594.00594.00593.00593.00200118700
2012-10-29600.00600.00593.00593.00900538800
2012-10-26601.00601.00601.00601.00900540900
2012-10-25602.00602.00602.00602.0056003371200
2012-10-24595.00595.00587.00591.0033001949400
2012-10-23595.00597.00590.00591.0027001602100
2012-10-22592.00594.00588.00594.001300769300
2012-10-19593.00593.00592.00592.001400829200
2012-10-18594.00597.00583.00586.0049002886000
2012-10-17588.00588.00588.00588.001300764400
2012-10-16583.00588.00583.00588.00800469900
2012-10-15587.00588.00587.00588.001200705200
2012-10-12591.00591.00581.00582.0050002920500
2012-10-11594.00594.00594.00594.00200118800
2012-10-10598.00598.00594.00594.00700416700
2012-10-09598.00598.00598.00598.001300777400
2012-10-05598.00598.00598.00598.0010059800
2012-10-04598.00598.00598.00598.00800478400
2012-10-03599.00599.00598.00598.001000598200
2012-10-02595.00600.00595.00600.0027001613700
2012-10-01600.00600.00595.00595.001400837000
2012-09-28600.00604.00600.00600.00900541300
2012-09-27597.00597.00597.00597.0020001194000
2012-09-26604.00604.00602.00604.0027001630400
2012-09-25615.00615.00610.00610.0064003931500
2012-09-24615.00615.00605.00610.0093005680100
2012-09-21605.00610.00605.00609.0094005723500
2012-09-20608.00608.00600.00602.001500905900
2012-09-19612.00612.00605.00605.0049002990700
2012-09-18600.00609.00600.00608.00106006391300
2012-09-14599.00599.00590.00598.0062003699300
2012-09-13592.00594.00590.00594.0043002541600
2012-09-12587.00589.00585.00589.0031001815900
2012-09-11580.00580.00578.00580.0063003650600
2012-09-10591.00591.00579.00580.0072004191000
2012-09-07586.00586.00586.00586.00200117200
2012-09-06586.00586.00586.00586.00200117200
2012-09-05581.00588.00581.00588.001000581800
2012-09-04584.00588.00584.00588.00500293200
2012-09-03593.00594.00584.00584.0026001538800
2012-08-31589.00593.00582.00582.00900530100
2012-08-30584.00584.00580.00581.0031001802900
2012-08-29586.00587.00584.00585.0037002168000
2012-08-28596.00596.00596.00596.0010059600
2012-08-27594.00596.00594.00596.00400238000
2012-08-24595.00595.00595.00595.0057003391500
2012-08-23593.00593.00590.00592.0057003374900
2012-08-22589.00589.00588.00588.00700412100
2012-08-21586.00587.00586.00587.001700996400
2012-08-20583.00584.00583.00584.001200700300
2012-08-17578.00578.00574.00577.0039002244100
2012-08-16580.00580.00574.00577.0020001150700
2012-08-15583.00583.00576.00576.0023001331200
2012-08-14583.00583.00583.00583.00200116600
2012-08-13583.00583.00583.00583.00600349800
2012-08-1000
2012-08-09583.00583.00583.00583.001000583000
2012-08-08581.00583.00581.00583.00700407900
2012-08-07580.00583.00580.00583.00500290300
2012-08-06580.00580.00580.00580.00300174000
2012-08-03581.00590.00581.00590.00300175200
2012-08-0200
2012-08-01580.00580.00580.00580.001200696000
2012-07-3100
2012-07-30587.00587.00587.00587.00500293500
2012-07-27581.00582.00580.00580.00600348500
2012-07-26580.00586.00580.00581.00900525100
2012-07-25597.00597.00582.00583.003520020993200
2012-07-24600.00600.00596.00599.0075004489900
2012-07-23598.00603.00595.00600.0066003948500
2012-07-20594.00599.00591.00598.0056003341800
2012-07-19594.00594.00591.00594.00700415500
2012-07-18590.00590.00587.00587.00800470800
2012-07-17589.00595.00589.00590.0045002663400
2012-07-13586.00586.00585.00585.00500292800
2012-07-12587.00587.00585.00585.001300761500
2012-07-11587.00590.00587.00587.001100646900
2012-07-10589.00589.00587.00588.0023001353100
2012-07-09590.00595.00590.00590.0039002306900

   ※ 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