[1724 JQスタンダード] シンクレイヤ 日足 時系列データ

[1724 JQスタンダード] シンクレイヤ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12621.00630.00610.00620.001760010824600
2013-07-11588.00635.00588.00608.003040018617100
2013-07-10584.00605.00576.00588.002200013012400
2013-07-09556.00586.00550.00581.00165009319200
2013-07-08587.00595.00555.00556.00145008337200
2013-07-05572.00585.00565.00567.0085004884300
2013-07-04592.00592.00565.00570.0083004752100
2013-07-03594.00594.00555.00577.00136007835300
2013-07-02580.00601.00565.00594.00150008771300
2013-07-01565.00583.00547.00581.00176009930600
2013-06-28516.00543.00488.00533.003430017798800
2013-06-27504.00520.00434.00482.005670026772700
2013-06-26645.00645.00534.00534.006910038098700
2013-06-25679.00679.00613.00644.003090019891100
2013-06-24640.00695.00640.00670.004740031849300
2013-06-21615.00670.00610.00660.004640029526000
2013-06-20586.00654.00580.00640.007860049039600
2013-06-19585.00600.00560.00578.00117006820700
2013-06-18549.00596.00549.00578.002420013989200
2013-06-17550.00566.00520.00545.003770020078100
2013-06-14603.00607.00550.00567.003960022701800
2013-06-13580.00600.00571.00580.002080012120400
2013-06-12579.00610.00571.00595.004530026716500
2013-06-11605.00625.00567.00608.004450026744500
2013-06-10605.00634.00575.00600.007410044697900
2013-06-07605.00620.00535.00535.008050045334400
2013-06-06745.00819.00635.00635.0010740075354000
2013-06-05850.00895.00757.00785.00133700111660700
2013-06-041309.001309.00879.00900.00393700455733000
2013-06-03910.001009.00890.001009.00291800282148200
2013-05-31730.00859.00722.00859.00164000134090400
2013-05-30621.00745.00612.00709.009060063763300
2013-05-29700.00707.00619.00661.005210035035300
2013-05-28564.00660.00564.00660.005310033564400
2013-05-27550.00560.00535.00560.0062003406600
2013-05-24571.00580.00545.00550.0088004965100
2013-05-23608.00611.00550.00551.002050011946300
2013-05-22606.00617.00600.00613.001740010589900
2013-05-21602.00609.00579.00605.00128007669600
2013-05-20599.00608.00595.00600.0078004681700
2013-05-17578.00605.00577.00589.0074004383900
2013-05-16586.00610.00510.00568.00164009020300
2013-05-15650.00650.00581.00610.00131008108600
2013-05-14635.00635.00625.00629.0094005926500
2013-05-13668.00685.00615.00655.004780030752800
2013-05-10725.00725.00678.00703.008260058574300
2013-05-09603.00627.00603.00625.001800011017100
2013-05-08585.00629.00584.00601.002400014431700
2013-05-07585.00590.00571.00583.00104006066800
2013-05-02586.00591.00586.00590.0036002113900
2013-05-01576.00600.00576.00595.0069004056800
2013-04-30600.00600.00575.00576.0093005448900
2013-04-26630.00630.00601.00612.00120007353300
2013-04-25609.00628.00599.00604.00119007256400
2013-04-24612.00630.00585.00609.00117006995300
2013-04-23596.00649.00596.00612.002200013617200
2013-04-22587.00620.00587.00607.00146008803500
2013-04-19582.00586.00575.00586.0090005211600
2013-04-18585.00590.00573.00576.002150012541100
2013-04-17550.00577.00541.00572.001950010916500
2013-04-16546.00546.00536.00543.00102005522400
2013-04-15521.00550.00521.00546.00144007724700
2013-04-12550.00552.00507.00523.00187009854300
2013-04-11530.00560.00520.00535.001980010619800
2013-04-10515.00528.00505.00515.00167008639900
2013-04-09535.00535.00505.00505.002360012093800
2013-04-08560.00560.00532.00532.00168009108000
2013-04-05556.00565.00546.00556.0069003812000
2013-04-04555.00557.00530.00557.0096005242500
2013-04-03588.00588.00554.00574.0092005206400
2013-04-02608.00608.00530.00568.00164009404800
2013-04-01599.00599.00550.00558.001800010366400
2013-03-29635.00635.00600.00605.0095005869900
2013-03-28643.00643.00615.00620.0097006105500
2013-03-27677.00677.00630.00650.001890012408000
2013-03-26688.00688.00631.00635.002890018822100
2013-03-25584.00720.00584.00717.0015810099411200
2013-03-22750.00750.00711.00734.001600011616900
2013-03-21735.00750.00730.00748.002350017371900
2013-03-19799.00799.00733.00750.005280039570300
2013-03-18820.00914.00755.00785.00262400219953700
2013-03-15712.00776.00680.00776.00194800147034100
2013-03-14675.00676.00657.00676.00145009627600
2013-03-13720.00720.00657.00666.001850012908300
2013-03-12688.00688.00643.00665.002750018402500
2013-03-11758.00770.00700.00703.002840020730500
2013-03-08801.00803.00750.00770.003390026240000
2013-03-07785.00794.00750.00771.004630035512100
2013-03-06800.00804.00758.00770.005590043259500
2013-03-05852.00870.00791.00796.005930049252700
2013-03-04881.00938.00855.00870.006080054185300
2013-03-01875.00930.00850.00906.00141900126670500
2013-02-28912.001047.00912.00980.00264300269343900
2013-02-27740.00897.00740.00897.00130300107722400
2013-02-26740.00760.00691.00747.004040029553100
2013-02-25795.00797.00735.00746.006780051604900
2013-02-22769.00820.00722.00782.008730067041800
2013-02-21730.00845.00656.00779.00213500158518100
2013-02-20680.00730.00672.00730.009900070277400
2013-02-19530.00630.00515.00630.0014380085101900
2013-02-18531.00537.00500.00530.002460012798400
2013-02-15533.00540.00490.00538.006600033802900
2013-02-14541.00562.00523.00553.005040027229100
2013-02-13541.00589.00520.00541.0013420073397600
2013-02-12690.00707.00600.00600.0010490067008100
2013-02-08830.00830.00680.00750.00192200143471800
2013-02-07830.00830.00783.00830.00244500202553000
2013-02-06630.00630.00630.00630.008740055062000
2013-02-05530.00530.00530.00530.00106005618000
2013-02-04450.00450.00450.00450.00213009585000
2013-02-01290.00370.00290.00370.00156005238200
2013-01-31290.00297.00282.00290.00166004862600
2013-01-30283.00290.00277.00290.0064001823600
2013-01-29278.00282.00268.00282.0074002059300
2013-01-28263.00279.00263.00275.0091002443600
2013-01-25250.00267.00250.00263.00136003502200
2013-01-24264.00268.00252.00259.0082002159400
2013-01-23255.00270.00255.00265.0087002306100
2013-01-22270.00270.00250.00263.0050001317800
2013-01-21259.00272.00259.00270.00169004489700
2013-01-18247.00253.00240.00253.0092002280900
2013-01-17236.00247.00236.00247.0089002148600
2013-01-16246.00246.00231.00245.00116002807800
2013-01-15247.00250.00240.00245.0045001108500
2013-01-11247.00255.00246.00250.0046001146300
2013-01-10249.00257.00243.00250.0042001033800
2013-01-09250.00250.00237.00242.00131003183300
2013-01-08243.00259.00238.00250.0097002411800
2013-01-07235.00244.00234.00241.00109002585300
2013-01-04224.00235.00224.00234.0080001844500
2012-12-28225.00225.00222.00222.001000224300
2012-12-27221.00229.00217.00219.0072001604800
2012-12-26221.00222.00215.00216.0057001243400
2012-12-25215.00229.00212.00219.00162003567100
2012-12-21239.00239.00219.00223.00136003115600
2012-12-20223.00235.00220.00235.00167003767800
2012-12-19208.00248.00208.00221.0012230028062700
2012-12-18202.00209.00202.00206.00120002450400
2012-12-17223.00223.00208.00208.0098002153900
2012-12-14213.00219.00213.00219.003500755800
2012-12-13216.00222.00213.00217.00122002637900
2012-12-12218.00224.00215.00216.00100002180100
2012-12-11231.00231.00214.00218.00411009130800
2012-12-10206.00285.00206.00215.0020120049167700
2012-12-07208.00209.00203.00205.0082001698100
2012-12-06202.00206.00200.00206.001200243300
2012-12-05198.00217.00198.00204.00120002455200
2012-12-04214.00214.00214.00214.002000428000
2012-12-03209.00209.00194.00203.0065001310900
2012-11-30213.00213.00207.00207.002000415500
2012-11-29210.00215.00210.00210.0048001019300
2012-11-28216.00216.00207.00207.0066001385100
2012-11-27210.00216.00209.00216.0053001126700
2012-11-26220.00220.00204.00210.0076001619900
2012-11-22217.00218.00203.00216.00133002829000
2012-11-21222.00222.00218.00218.0077001695800
2012-11-20230.00230.00215.00227.00136003001400
2012-11-19215.00233.00213.00230.004680010449700
2012-11-16198.00243.00198.00218.0039350089624000
2012-11-15203.00205.00190.00194.00371007248000
2012-11-14213.00213.00198.00199.00385007797000
2012-11-13223.00230.00209.00216.005700012343800
2012-11-12237.00262.00230.00231.0018930045248800
2012-11-09272.00299.00270.00299.0024500071115000
2012-11-08168.00219.00167.00219.008540018246000
2012-11-07161.00169.00161.00169.0076001249500
2012-11-06159.00162.00159.00159.002800448800
2012-11-05160.00160.00152.00157.001500233600
2012-11-02160.00164.00152.00158.0066001050200
2012-11-01164.00164.00163.00164.002400393100
2012-10-31160.00164.00160.00164.001000162000
2012-10-30159.00159.00159.00159.0020031800
2012-10-29154.00164.00154.00159.0066001037300
2012-10-26155.00155.00154.00154.004800743900
2012-10-25157.00157.00154.00155.002400370300
2012-10-24155.00157.00154.00157.004100636200
2012-10-23164.00164.00150.00157.00359005446500
2012-10-22162.00165.00162.00165.001800294100
2012-10-1900
2012-10-1800
2012-10-17162.00162.00162.00162.0050081000
2012-10-16162.00162.00162.00162.0050081000
2012-10-15162.00162.00162.00162.0020032400
2012-10-12161.00161.00161.00161.0010016100
2012-10-11162.00162.00162.00162.0010016200
2012-10-1000
2012-10-09162.00162.00162.00162.0040064800
2012-10-05160.00160.00160.00160.0040064000
2012-10-04157.00162.00157.00162.001200189300
2012-10-0300
2012-10-02164.00164.00164.00164.001400229600
2012-10-0100
2012-09-28168.00168.00160.00161.001300209700
2012-09-27165.00165.00165.00165.0010016500
2012-09-26167.00169.00167.00169.002300384300
2012-09-25167.00167.00167.00167.0020033400
2012-09-24168.00168.00167.00167.001200201500
2012-09-21171.00171.00155.00158.0066001064100
2012-09-20170.00170.00166.00170.002800472700
2012-09-19173.00173.00172.00172.0030051800
2012-09-18173.00173.00173.00173.0010017300
2012-09-14169.00169.00168.00168.00600101300
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10165.00175.00165.00174.003700614100
2012-09-07169.00169.00169.00169.00600101400
2012-09-06173.00173.00168.00169.00700119300
2012-09-05175.00175.00174.00174.0020034900
2012-09-04178.00178.00178.00178.0020035600
2012-09-03181.00191.00176.00177.002600469600
2012-08-31176.00176.00175.00176.00700123000
2012-08-30176.00183.00176.00180.001500267200
2012-08-29181.00181.00177.00180.001500269800
2012-08-28195.00199.00181.00181.005000960900
2012-08-27184.00200.00184.00185.003900742800
2012-08-24178.00180.00178.00180.002500445700
2012-08-23187.00187.00179.00183.002600475300
2012-08-22191.00192.00191.00192.0020038300
2012-08-21192.00194.00186.00192.0065001238600
2012-08-20200.00200.00200.00200.0010020000
2012-08-1700
2012-08-1600
2012-08-15198.00199.00197.00197.001500297100
2012-08-14205.00205.00200.00200.001900385500
2012-08-1300
2012-08-10207.00207.00205.00205.003000616000
2012-08-09205.00205.00205.00205.001000205000
2012-08-08207.00207.00206.00206.0020041300
2012-08-0700
2012-08-06235.00235.00204.00204.001800395300
2012-08-0300
2012-08-0200
2012-08-01236.00236.00236.00236.00900212400
2012-07-31228.00228.00228.00228.001000228000
2012-07-3000
2012-07-2700
2012-07-26241.00244.00222.00244.004100969800
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-20238.00244.00238.00244.00700169700
2012-07-19230.00240.00230.00240.00700162000
2012-07-18230.00245.00230.00245.001300303300
2012-07-17233.00235.00233.00235.0030070100
2012-07-1300
2012-07-12223.00231.00223.00231.0030068200
2012-07-11231.00231.00225.00225.00700160100
2012-07-10231.00234.00230.00230.001600369200
2012-07-09233.00233.00230.00233.00800184600

   ※ 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