[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 
2017-04-272380.002423.002324.002399.0047200112376500
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
2016-12-121995.001995.001974.001981.001030020467300
2016-12-092000.002000.001976.001997.001450028938800
2016-12-081998.002007.001992.001995.001320026397800
2016-12-072015.002015.001987.001998.00660013193900
2016-12-062014.002024.001978.001999.00900018048700
2016-12-051960.002001.001952.001995.0045008918300
2016-12-021962.001988.001950.001960.00630012361300
2016-12-011978.001979.001957.001963.0037007285200
2016-11-301969.001969.001956.001960.0029005690700
2016-11-291952.001975.001951.001969.0019003721900
2016-11-281974.001974.001955.001958.0018003542900
2016-11-251948.001980.001931.001974.00730014269800
2016-11-241939.001959.001930.001941.0036006992400
2016-11-221901.001937.001900.001911.001360026019800
2016-11-211976.001976.001935.001935.00710013905400
2016-11-181979.001979.001950.001950.0050009813700
2016-11-171900.001972.001900.001954.001680032609900
2016-11-161865.001885.001865.001878.00750014040900
2016-11-151865.001867.001862.001867.0023004289800
2016-11-141859.001869.001859.001860.0031005777400
2016-11-111862.001879.001859.001859.00770014366100
2016-11-101884.001884.001850.001861.00850015883400
2016-11-091869.001885.001780.001829.001980036628100
2016-11-081865.001884.001865.001871.00860016105100
2016-11-071868.001870.001853.001867.00860016058800
2016-11-041850.001870.001832.001869.002950054661000
2016-11-021791.001798.001765.001795.0044007856300
2016-11-011790.001798.001790.001794.0015002689800
2016-10-311788.001795.001786.001790.0029005191900
2016-10-281790.001800.001790.001791.0025004491000
2016-10-271790.001801.001790.001790.0035006280700
2016-10-261788.001796.001780.001792.0037006620000
2016-10-251795.001795.001781.001781.001030018458300
2016-10-241768.001779.001751.001777.0031005477500
2016-10-211750.001775.001735.001741.00680011928600
2016-10-201713.001745.001713.001732.0040006912600
2016-10-191701.001715.001698.001715.0032005454100
2016-10-181701.001714.001700.001701.0019003237200
2016-10-171693.001710.001693.001705.0032005452900
2016-10-141692.001700.001691.001691.007001185700
2016-10-131690.001700.001690.001692.0017002884600
2016-10-121685.001700.001680.001700.0017002862300
2016-10-111685.001700.001685.001685.0028004727300
2016-10-071700.001700.001679.001682.0014002358500
2016-10-061710.001710.001700.001705.0012002043700
2016-10-051690.001700.001685.001700.0016002709000
2016-10-041698.001698.001681.001685.0025004218500
2016-10-031730.001730.001696.001696.0029004968300
2016-09-301730.001735.001679.001679.0034005847500
2016-09-291740.001740.001720.001730.0056009686800
2016-09-281730.001744.001729.001735.0025004330100
2016-09-271730.001749.001710.001728.0046007928500
2016-09-261819.001819.001736.001750.00890015877700
2016-09-231789.001815.001760.001815.001500026850300
2016-09-211680.001755.001673.001755.00850014515900
2016-09-201657.001670.001648.001665.0047007788200
2016-09-161650.001654.001644.001647.00780012864700
2016-09-151688.001688.001666.001670.0019003183200
2016-09-141678.001678.001670.001673.00400669400
2016-09-131691.001691.001670.001675.008001339200
2016-09-121680.001680.001661.001673.0022003673600
2016-09-091684.001684.001668.001668.0020003349200
2016-09-081682.001691.001681.001681.008001347400
2016-09-071680.001690.001670.001690.0021003521100
2016-09-061680.001680.001676.001676.006001006000
2016-09-051670.001689.001650.001667.00680011307800
2016-09-021641.001656.001638.001656.0021003461000
2016-09-011610.001645.001610.001640.001290020970400
2016-08-311680.001680.001635.001644.00970015984500
2016-08-301685.001690.001660.001680.001350022642500
2016-08-291749.001749.001724.001724.0032005550900
2016-08-261735.001757.001735.001742.0033005736000
2016-08-251777.001777.001760.001763.00640011347100
2016-08-241770.001770.001727.001765.0034005945200
2016-08-231776.001778.001736.001757.0025004405000
2016-08-221745.001761.001745.001758.0028004903600
2016-08-191750.001783.001734.001750.00660011611000
2016-08-181750.001750.001725.001733.0011001909500
2016-08-171761.001770.001726.001755.0044007723700
2016-08-161760.001788.001758.001772.0027004775900
2016-08-151711.001789.001709.001760.001370023866400
2016-08-121700.001704.001680.001703.0035005925000
2016-08-101749.001749.001702.001710.0021003615700
2016-08-091740.001748.001718.001731.0031005387200
2016-08-081708.001721.001700.001716.0044007522000
2016-08-051719.001734.001682.001697.00930015812800
2016-08-041767.001780.001718.001751.00970016891300
2016-08-031797.001797.001767.001767.0035006219300
2016-08-021772.001813.001771.001800.00830014844400
2016-08-011815.001888.001770.001776.001680030787300
2016-07-291749.001815.001749.001815.002070036639200
2016-07-281725.001805.001700.001773.001860032347900
2016-07-271660.001741.001648.001718.001120018979700
2016-07-261754.001780.001651.001660.001780030213100
2016-07-251932.001994.001755.001776.0057800110968800
2016-07-221798.001822.001798.001812.002320041920600
2016-07-211750.001849.001750.001801.002670047530100
2016-07-201748.001763.001717.001745.001970034281900
2016-07-191659.001738.001654.001715.001680028357900
2016-07-151635.001655.001632.001642.001000016428200
2016-07-141590.001658.001590.001658.001850030257400
2016-07-131591.001610.001590.001593.0040006393900
2016-07-121565.001597.001565.001591.00820013008100
2016-07-111528.001575.001528.001550.001060016397300
2016-07-081563.001563.001505.001528.001040015861400
2016-07-071579.001579.001546.001547.00780012221700
2016-07-061540.001573.001540.001567.00840013051700
2016-07-051590.001600.001531.001539.002400037508100
2016-07-041545.001610.001543.001584.002430038389000
2016-07-011505.001544.001505.001536.001160017756000
2016-06-301530.001532.001501.001521.0056008540100
2016-06-291529.001529.001483.001521.001030015539400
2016-06-281516.001525.001480.001510.001370020536000
2016-06-271478.001541.001478.001531.00990014968000
2016-06-241557.001557.001400.001480.003870058053600
2016-06-231522.001547.001521.001540.002610039953600
2016-06-221546.001565.001545.001551.001650025588500
2016-06-211499.001548.001461.001545.002320035021800
2016-06-201490.001513.001479.001488.001730025817600
2016-06-171463.001490.001463.001476.00680010066400
2016-06-161470.001485.001441.001463.002240032747200
2016-06-151484.001540.001450.001459.005760085995300
2016-06-141498.001499.001470.001483.004200062458600
2016-06-131445.001490.001435.001481.001790026224400
2016-06-101430.001479.001425.001469.001690024614700
2016-06-091416.001439.001416.001433.0059008410000
2016-06-081425.001426.001373.001415.002280032028400
2016-06-071440.001443.001425.001425.001240017784700
2016-06-061419.001450.001415.001435.001010014416100
2016-06-031400.001436.001400.001430.00820011677800
2016-06-021391.001413.001390.001411.0055007721000
2016-06-011370.001410.001362.001401.001660023083500
2016-05-311392.001396.001383.001384.00970013478200
2016-05-301420.001430.001390.001390.001450020430400
2016-05-271419.001444.001390.001420.004670066047100
2016-05-261392.001400.001380.001390.003220044772400
2016-05-251362.001375.001352.001362.001000013641800
2016-05-241356.001367.001341.001360.00950012862500
2016-05-231374.001374.001355.001356.0065008857900
2016-05-201358.001365.001350.001361.0050006791300
2016-05-191365.001379.001365.001379.0044006037400
2016-05-181366.001375.001360.001361.0059008075100
2016-05-171350.001379.001350.001360.0032004368500
2016-05-161361.001384.001344.001350.00850011607200
2016-05-131390.001395.001351.001355.001140015610900
2016-05-121397.001430.001361.001388.003930054592600
2016-05-111320.001320.001292.001307.0036004712600
2016-05-101294.001331.001272.001313.002210028846900
2016-05-091305.001310.001280.001300.0077009982000
2016-05-061290.001295.001275.001295.0042005393900
2016-05-021280.001302.001261.001285.0063008082600
2016-04-281324.001324.001280.001290.005470071221000
2016-04-2700
2016-04-261155.001155.001144.001144.0043004960400
2016-04-251150.001160.001142.001153.00910010475100
2016-04-221200.001200.001195.001196.0024002875600
2016-04-211198.001200.001130.001200.00900010614500

   ※ 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