[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 
2017-12-153015.003030.002999.003030.00380011426900
2017-12-143015.003030.003005.003025.0019005728500
2017-12-133000.003025.002955.002990.0030008981200
2017-12-123000.003015.002975.002994.0014004195000
2017-12-113035.003040.002964.003000.00640019300300
2017-12-083035.003035.003005.003030.001580047887000
2017-12-072993.003035.002993.003025.00890026874200
2017-12-062987.003005.002975.002990.00500014959300
2017-12-052963.002974.002953.002965.00340010068000
2017-12-042943.002994.002943.002978.00640018997400
2017-12-012894.002975.002894.002943.00840024554400
2017-11-302823.002971.002815.002928.001480042481300
2017-11-292792.002818.002792.002806.00780021836400
2017-11-282799.002800.002786.002792.00520014520200
2017-11-272818.002818.002763.002799.001550043212200
2017-11-242846.002855.002811.002819.002070058645800
2017-11-222911.002911.002852.002859.0032009206300
2017-11-212898.002902.002852.002871.00780022450400
2017-11-202900.002900.002852.002895.0034009797700
2017-11-172918.002919.002872.002900.00710020586000
2017-11-162865.002900.002840.002900.001080030971200
2017-11-152853.002870.002820.002846.00940026749300
2017-11-142865.002870.002850.002853.0021006008300
2017-11-132812.002888.002810.002866.00860024546200
2017-11-102899.002899.002809.002838.001500042676600
2017-11-092935.002975.002925.002925.00590017433000
2017-11-082978.002978.002931.002948.00380011241200
2017-11-072947.002990.002927.002990.00620018300000
2017-11-062959.002966.002932.002940.00650019204200
2017-11-022995.003020.002910.002959.001610048025200
2017-11-013040.003050.002999.003040.001590048053800
2017-10-313010.003035.003005.003030.00480014528000
2017-10-303025.003025.003000.003000.0018005419500
2017-10-272996.003030.002891.003030.001130033468000
2017-10-263015.003020.003005.003005.0022006627000
2017-10-253035.003040.003015.003015.001270038505500
2017-10-243000.003040.003000.003030.00730022040500
2017-10-233000.003025.002996.003005.00570017123600
2017-10-202998.003030.002998.003005.00800024128900
2017-10-193015.003040.002990.003000.00700021113400
2017-10-183010.003015.002977.002998.00470014076000
2017-10-173010.003020.002997.003005.0027008109800
2017-10-163025.003030.002975.003010.00660019897900
2017-10-132996.003035.002971.003025.001210036433000
2017-10-122998.003030.002975.002984.00620018575200
2017-10-113005.003010.002992.002999.00530015903500
2017-10-103010.003010.002952.003005.00700020938200
2017-10-062963.003045.002963.003010.00500014959200
2017-10-053055.003055.003015.003030.0031009402000
2017-10-043050.003080.003040.003055.00520015877000
2017-10-033030.003060.002910.003035.00900026835100
2017-10-023005.003060.003000.003020.00780023681000
2017-09-293020.003085.003005.003035.001570047894500
2017-09-283020.003035.002900.003010.001470044035300
2017-09-272930.002970.002930.002969.00580017140900
2017-09-262947.002947.002875.002921.00620018086200
2017-09-252954.002955.002932.002947.001010029788400
2017-09-222905.002980.002890.002909.001320038491300
2017-09-212890.002908.002888.002897.0033009564900
2017-09-202877.002893.002877.002881.00410011816400
2017-09-192899.002930.002869.002890.00730021160700
2017-09-152809.002850.002806.002850.001270035959500
2017-09-142773.002826.002770.002806.00880024695000
2017-09-132731.002798.002694.002786.00780021629300
2017-09-122726.002783.002672.002755.001010027708400
2017-09-112693.002726.002693.002726.0032008685200
2017-09-082707.002707.002687.002690.00440011861700
2017-09-072674.002735.002674.002707.00470012732500
2017-09-062676.002703.002667.002674.00560015011800
2017-09-052773.002773.002716.002716.00500013702400
2017-09-042786.002799.002716.002740.001010027734000
2017-09-012820.002820.002759.002800.00600016715600
2017-08-312819.002838.002806.002820.0030008435700
2017-08-302832.002833.002793.002819.00760021342600
2017-08-292790.002801.002778.002794.001070029880200
2017-08-282770.002794.002766.002790.0030008351100
2017-08-252752.002797.002752.002756.001380038216500
2017-08-242720.002770.002720.002757.00860023657500
2017-08-232703.002728.002701.002712.00600016257700
2017-08-222678.002715.002675.002700.00490013212800
2017-08-212709.002747.002682.002693.00920024880300
2017-08-182729.002730.002701.002706.00710019312200
2017-08-172730.002757.002730.002736.0018004927200
2017-08-162753.002753.002716.002723.00680018576400
2017-08-152737.002788.002730.002740.00950026068500
2017-08-142711.002752.002703.002724.00500013613900
2017-08-102801.002801.002740.002756.001290035874800
2017-08-092815.002833.002790.002800.00580016276700
2017-08-082836.002836.002811.002815.00430012134600
2017-08-072800.002836.002800.002827.0026007333600
2017-08-042805.002839.002782.002800.00620017439900
2017-08-032827.002880.002781.002805.001710048176800
2017-08-022801.002867.002780.002851.001240035077200
2017-08-012875.002889.002800.002820.00900025506900
2017-07-312755.002885.002730.002881.001190033445100
2017-07-282811.002826.002717.002725.002550071164300
2017-07-272766.002898.002706.002827.0061200173638000
2017-07-263075.003085.003010.003035.001170035656500
2017-07-253140.003140.003000.003075.0041400128940500
2017-07-242990.003005.002980.003000.003130093736000
2017-07-212960.002988.002926.002976.002890085593100
2017-07-202884.002929.002883.002928.001010029372500
2017-07-192873.002879.002851.002868.00710020345000
2017-07-182883.002883.002832.002862.00710020279900
2017-07-142920.002923.002791.002883.001260036132400
2017-07-132936.002960.002922.002926.00990029074800
2017-07-122880.002936.002879.002919.001720049977900
2017-07-112818.002860.002818.002860.001320037507500
2017-07-102788.002825.002783.002825.001930054073300
2017-07-072765.002789.002765.002780.00730020276300
2017-07-062781.002794.002772.002780.00480013366400
2017-07-052769.002786.002741.002785.001100030543400
2017-07-042749.002778.002733.002751.001430039297400
2017-07-032713.002750.002713.002731.00690018831000
2017-06-302700.002718.002673.002712.00690018656600
2017-06-292668.002727.002668.002720.001620043629800
2017-06-282760.002760.002500.002650.001370036798900
2017-06-272779.002779.002760.002761.00420011618300
2017-06-262746.002774.002740.002774.00800022061200
2017-06-232778.002778.002739.002753.001330036863600
2017-06-222783.002785.002716.002780.002180060432900
2017-06-212781.002787.002768.002785.002590071973700
2017-06-202777.002792.002765.002782.0039700110310000
2017-06-192650.002710.002650.002710.002000053692400
2017-06-162605.002620.002601.002620.001010026361700
2017-06-152619.002621.002600.002605.001120029249300
2017-06-142591.002621.002591.002619.001160030240300
2017-06-132534.002566.002521.002566.001270032358100
2017-06-122500.002535.002500.002512.001620040701500
2017-06-092482.002492.002474.002492.00740018354800
2017-06-082459.002469.002459.002464.00470011571100
2017-06-072443.002452.002441.002445.00820020069400
2017-06-062444.002447.002437.002446.00780019046200
2017-06-052424.002450.002424.002435.00650015888800
2017-06-022412.002441.002412.002430.00560013600200
2017-06-012438.002441.002411.002414.00790019197300
2017-05-312408.002426.002408.002419.00640015447200
2017-05-302410.002410.002390.002405.00590014160400
2017-05-292421.002430.002395.002407.001090026320600
2017-05-262452.002452.002419.002421.00740018021200
2017-05-252408.002450.002408.002441.001410034231000
2017-05-242440.002440.002421.002433.001010024564300
2017-05-232421.002432.002408.002422.001350032654300
2017-05-222437.002442.002401.002424.001050025461900
2017-05-192423.002445.002411.002445.00860020862400
2017-05-182400.002437.002400.002423.001770042735700
2017-05-172404.002448.002404.002440.00820019943600
2017-05-162409.002440.002402.002414.001270030671000
2017-05-152445.002448.002378.002438.001700041286500
2017-05-122490.002500.002441.002474.001370033835200
2017-05-112515.002518.002501.002509.00630015815700
2017-05-102491.002510.002491.002493.00950023775800
2017-05-092460.002493.002460.002490.001000024790600
2017-05-082456.002477.002450.002458.001180029040000
2017-05-022440.002459.002405.002433.002170052810500
2017-05-012400.002410.002385.002405.002370056863600
2017-04-282400.002422.002398.002404.001570037740000
2017-04-272380.002423.002324.002399.0047200112376500
2017-04-262460.002477.002456.002456.00890021941900
2017-04-252450.002470.002440.002455.001490036562900
2017-04-242432.002467.002420.002440.001630039706100
2017-04-212464.002486.002419.002428.001670040790400
2017-04-202380.002418.002355.002416.001680040247000
2017-04-192303.002348.002303.002310.001000023226200
2017-04-182304.002377.002282.002298.002030046898400
2017-04-172185.002284.002185.002256.001390031167700
2017-04-142166.002214.002166.002185.002140046938000
2017-04-132150.002247.002141.002216.003520076826200
2017-04-122265.002272.002150.002212.0060500133351500
2017-04-112363.002363.002314.002325.002010046888600
2017-04-102415.002415.002372.002377.00740017672500
2017-04-072381.002438.002363.002415.002590061927100
2017-04-062476.002476.002374.002395.002550061400300
2017-04-052456.002509.002445.002495.001130027846900
2017-04-042490.002519.002400.002472.002740067819700
2017-04-032587.002606.002495.002520.002540064862000
2017-03-312635.002643.002614.002627.00770020237500
2017-03-302576.002620.002571.002613.001500039022000
2017-03-292611.002634.002591.002611.001960051091300
2017-03-282667.002667.002593.002661.003020079847700
2017-03-272579.002607.002570.002607.003860099802700
2017-03-242549.002562.002538.002559.001690043082600
2017-03-232518.002551.002500.002551.002030051093100
2017-03-222543.002545.002494.002503.0044000110581100
2017-03-212509.002573.002501.002554.0040400102146900
2017-03-172527.002543.002473.002509.0052500131657700
2017-03-162618.002618.002558.002562.003070079125700
2017-03-152663.002669.002581.002621.003490092067600
2017-03-142715.002738.002669.002699.002660071869100
2017-03-132744.002748.002722.002723.002360064487700
2017-03-102720.002739.002706.002723.003070083552300
2017-03-092700.002740.002700.002708.002110057268200
2017-03-082679.002788.002672.002740.0042900117198300
2017-03-072650.002671.002641.002665.001360036071600
2017-03-062650.002688.002635.002637.001310034627800
2017-03-032626.002680.002551.002648.002270059729400
2017-03-022703.002707.002622.002630.0044300117874800
2017-03-012730.002730.002694.002703.00930025168200
2017-02-282672.002780.002657.002730.001380037252200
2017-02-272700.002705.002660.002686.001280034285100
2017-02-242670.002745.002650.002714.002350063279800
2017-02-232714.002714.002660.002682.002060055135900
2017-02-222794.002840.002631.002677.0067300185240500
2017-02-212630.002700.002630.002694.002490066450100
2017-02-202544.002648.002544.002622.003040079252500
2017-02-172510.002550.002500.002523.001110027947200
2017-02-162518.002519.002501.002509.00740018576900
2017-02-152500.002527.002474.002516.001830045713300
2017-02-142549.002555.002480.002490.003470087451700
2017-02-132448.002514.002438.002514.0042400105210400
2017-02-102390.002435.002386.002424.002640063730000
2017-02-092384.002389.002370.002382.002020047991700
2017-02-082340.002389.002336.002370.002110049942100
2017-02-072307.002363.002307.002349.001990046428400
2017-02-062339.002359.002313.002327.002380055603700
2017-02-032348.002355.002336.002347.00910021329400
2017-02-022335.002376.002325.002325.003290077159700
2017-02-012325.002354.002277.002316.003510081308200
2017-01-312399.002399.002301.002372.0062700148227200
2017-01-302378.002449.002378.002434.0042700103217500
2017-01-272355.002368.002315.002358.004140097103100
2017-01-262308.002353.002300.002348.003550082588500
2017-01-252298.002320.002267.002278.0064100147112800
2017-01-242174.002284.002174.002265.0057400127260000
2017-01-232155.002175.002144.002160.0053300115225200
2017-01-202141.002162.002140.002150.002990064264200
2017-01-192158.002165.002138.002147.002940063367700
2017-01-182147.002158.002130.002154.002400051443400
2017-01-172126.002180.002105.002127.003740079517700
2017-01-162125.002156.002122.002124.004410093876100
2017-01-132112.002124.002101.002124.002160045710000
2017-01-122118.002120.002109.002112.001650034914800
2017-01-112125.002125.002106.002116.002100044482800
2017-01-102110.002129.002086.002121.0051100107806600
2017-01-062093.002095.002072.002075.002280047538100
2017-01-052088.002097.002077.002088.001220025458100
2017-01-042033.002120.002021.002088.004800099782900
2016-12-302004.002034.002000.002000.002210044538900
2016-12-292007.002020.002003.002004.001000020114000
2016-12-281989.002019.001987.001998.001480029592500
2016-12-271995.001997.001986.001987.001680033448000
2016-12-261989.002006.001985.001985.001690033661500
2016-12-221980.001987.001980.001987.00910018029300
2016-12-211987.001990.001970.001987.001180023435800
2016-12-201972.001984.001970.001984.001010019945800
2016-12-191987.001988.001973.001984.001710033880800
2016-12-161980.001989.001970.001988.0033006538000
2016-12-151981.001986.001954.001960.00660013013400
2016-12-141987.001987.001980.001980.0015002976000
2016-12-131990.001990.001981.001986.00670013320300

   ※ 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