[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 
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
2016-04-201155.001184.001150.001184.0011001271500
2016-04-191146.001170.001142.001145.0021002432000
2016-04-181139.001139.001122.001127.0017001923900
2016-04-151150.001156.001132.001145.0031003551500
2016-04-141111.001141.001111.001133.0085009481600
2016-04-131115.001117.001111.001114.0041004562700
2016-04-121117.001122.001116.001117.0018002012200
2016-04-111111.001135.001111.001116.009001007700
2016-04-081155.001155.001088.001106.0048005375100
2016-04-071160.001160.001160.001160.00100116000
2016-04-061153.001160.001150.001160.0014001613800
2016-04-051172.001172.001160.001160.0011001284900
2016-04-041167.001185.001154.001184.009001051300
2016-04-011192.001192.001150.001167.0010001167000
2016-03-311184.001184.001177.001179.0023002716300
2016-03-301197.001197.001195.001195.0011001315800
2016-03-291203.001209.001193.001193.009001081500
2016-03-281226.001229.001226.001228.0021002576300
2016-03-251225.001228.001225.001228.0041005022800
2016-03-241227.001228.001220.001228.0020002449100
2016-03-231225.001225.001209.001214.0039004739200
2016-03-221205.001222.001205.001222.00830010057400
2016-03-181213.001213.001203.001204.0013001565800
2016-03-1700
2016-03-161200.001229.001200.001201.0015001805700
2016-03-151195.001210.001195.001200.009001084500
2016-03-141229.001229.001199.001199.0018002183600
2016-03-111200.001210.001200.001210.00500601900
2016-03-101200.001202.001197.001200.0049005880400
2016-03-091201.001202.001198.001198.0013001560800
2016-03-081213.001242.001212.001212.0050006098400
2016-03-071222.001222.001210.001212.0037004504700
2016-03-041200.001222.001200.001222.00800971800
2016-03-0300
2016-03-021198.001220.001179.001220.0021002511200
2016-03-011180.001180.001177.001177.00300353700
2016-02-291181.001183.001172.001180.0031003658200
2016-02-261202.001218.001180.001180.0018002172400
2016-02-251200.001200.001199.001200.0046005519700
2016-02-241189.001198.001189.001198.0021002504500
2016-02-231175.001185.001170.001172.0037004348900
2016-02-221151.001176.001151.001176.0024002794900
2016-02-191133.001150.001133.001150.0030003417000
2016-02-181150.001150.001135.001145.0017001937500
2016-02-171136.001158.001123.001123.0031003530000
2016-02-161122.001139.001122.001136.0013001463000
2016-02-151130.001130.001114.001122.0036004064600
2016-02-121103.001138.001079.001090.0054005963900
2016-02-101170.001171.001137.001137.0051005928300
2016-02-091218.001220.001183.001200.0042005091900
2016-02-081220.001235.001220.001228.0014001717300
2016-02-051225.001239.001218.001221.0021002576600
2016-02-041256.001267.001224.001250.0045005620000
2016-02-031302.001320.001294.001306.0042005478700
2016-02-021342.001362.001305.001327.0064008541700
2016-02-011375.001375.001308.001308.0052006943600
2016-01-291291.001315.001289.001315.0046005958600
2016-01-281243.001298.001242.001297.001110014183700
2016-01-271250.001252.001237.001252.0036004497100
2016-01-261220.001248.001220.001226.0021002583900
2016-01-251250.001250.001211.001220.0068008412100
2016-01-221230.001240.001226.001234.0011001358000
2016-01-211239.001240.001185.001207.0050006106000
2016-01-201253.001253.001239.001244.0025003111300
2016-01-191247.001247.001240.001240.0013001613800
2016-01-181250.001250.001221.001247.0022002719200
2016-01-151249.001280.001230.001250.0037004650200
2016-01-141250.001250.001230.001248.0021002602000
2016-01-131234.001252.001230.001248.0066008210400
2016-01-121251.001251.001235.001245.0052006475500
2016-01-081252.001270.001251.001251.0043005421100
2016-01-071252.001259.001250.001251.0020002506600
2016-01-061300.001302.001258.001258.0063008073500
2016-01-051290.001308.001290.001300.0059007657400
2016-01-041280.001286.001269.001285.0017002167000
2015-12-301274.001296.001267.001269.0057007305600
2015-12-291249.001270.001249.001270.0022002762300
2015-12-281251.001252.001231.001250.0025003118400
2015-12-251254.001259.001250.001251.001000012539700
2015-12-241255.001256.001245.001252.00880011014100
2015-12-221263.001263.001251.001251.0042005269100
2015-12-211266.001266.001250.001250.0042005263000
2015-12-181260.001265.001248.001250.0025003132900
2015-12-171265.001265.001248.001250.0030003765300
2015-12-161249.001269.001245.001269.0040005021700
2015-12-151249.001250.001245.001249.0038004745500
2015-12-141249.001256.001249.001249.0047005873200
2015-12-111253.001258.001250.001250.0027003379900
2015-12-101267.001267.001245.001263.00960012139700
2015-12-091251.001263.001250.001255.0058007290100
2015-12-081256.001258.001237.001250.0077009606400
2015-12-071251.001267.001248.001255.001370017153900
2015-12-041250.001260.001250.001251.00810010141300
2015-12-031236.001257.001236.001250.0052006493700
2015-12-021228.001250.001228.001248.00820010148000
2015-12-011232.001235.001224.001235.0074009106300
2015-11-301264.001264.001213.001231.001310016209400
2015-11-271243.001243.001231.001231.0022002722200
2015-11-261255.001277.001230.001243.00940011763700

   ※ 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