[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 
2017-08-172730.002757.002730.002736.0018004927200
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
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

   ※ 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