[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 
2017-04-26635.00638.00577.00590.00309000189660800
2017-04-25645.00657.00595.00595.00671000411942800
2017-04-24680.00750.00650.00695.00486600352337500
2017-04-21689.00730.00601.00650.00576600380656500
2017-04-20628.00669.00620.00669.00475100308574800
2017-04-19492.00569.00488.00569.00368200203779200
2017-04-18491.00499.00481.00489.002750013483500
2017-04-17440.00485.00435.00485.003770017518700
2017-04-14430.00446.00429.00439.002550011179000
2017-04-13402.00429.00401.00427.00202008430500
2017-04-12412.00422.00395.00413.005900024144100
2017-04-11442.00446.00419.00428.007410032000000
2017-04-10453.00459.00448.00453.00196008904300
2017-04-07451.00460.00441.00455.002480011194700
2017-04-06459.00467.00438.00453.006660029945900
2017-04-05454.00469.00452.00459.002530011549300
2017-04-04471.00478.00443.00450.004980022933600
2017-04-03492.00492.00470.00470.002120010142700
2017-03-31500.00500.00482.00484.0089004373300
2017-03-30501.00501.00494.00497.00141007007000
2017-03-29496.00498.00489.00498.00131006473800
2017-03-28493.00497.00490.00491.00120005923000
2017-03-27490.00500.00484.00489.004380021526500
2017-03-24477.00519.00472.00496.008420041481000
2017-03-23456.00472.00456.00472.00211009751600
2017-03-22463.00478.00458.00458.00208009713200
2017-03-21457.00479.00456.00479.003090014401300
2017-03-17468.00480.00458.00465.002270010661800
2017-03-16448.00468.00448.00468.00154007089000
2017-03-15456.00459.00438.00448.002660011945000
2017-03-14462.00463.00453.00458.00142006503000
2017-03-13465.00477.00455.00462.002920013486900
2017-03-10491.00491.00464.00474.002940013882900
2017-03-09490.00494.00484.00485.00107005209300
2017-03-08488.00489.00479.00487.00114005499900
2017-03-07509.00510.00483.00483.004010019945900
2017-03-06505.00514.00494.00497.003370016851900
2017-03-03486.00530.00486.00499.0013070066087000
2017-03-02464.00485.00464.00475.002940013945100
2017-03-01455.00460.00437.00457.002880012841500
2017-02-28454.00466.00453.00453.00141006461100
2017-02-27483.00483.00425.00459.0014070063331500
2017-02-24481.00489.00474.00478.00126006052800
2017-02-23490.00490.00477.00481.002490012012800
2017-02-22503.00503.00489.00492.00188009312200
2017-02-21503.00508.00498.00501.003500017569000
2017-02-20487.00501.00487.00501.00172008531600
2017-02-17490.00494.00483.00487.00114005562600
2017-02-16493.00503.00485.00490.004360021455400
2017-02-15502.00505.00491.00503.003660018289100
2017-02-14486.00506.00486.00490.005990029653500
2017-02-13468.00487.00463.00476.005070024167600
2017-02-10460.00465.00454.00459.003160014542600
2017-02-09457.00463.00434.00461.004040018165500
2017-02-08465.00465.00455.00458.00170007815200
2017-02-07468.00468.00447.00466.003890017895500
2017-02-06445.00476.00431.00473.0011840053444100
2017-02-03492.00540.00430.00430.00689100339101000
2017-02-02484.00488.00452.00460.005700027109100
2017-02-01471.00483.00469.00483.003730017744600
2017-01-31468.00474.00464.00467.00173008088200
2017-01-30482.00489.00471.00472.003570017091100
2017-01-27457.00475.00457.00473.003390015715300
2017-01-26470.00470.00453.00455.003160014477500
2017-01-25465.00475.00461.00469.003000014003500
2017-01-24490.00491.00447.00460.0016580077597700
2017-01-23415.00486.00415.00486.00275900126393700
2017-01-20402.00420.00402.00407.003170013042400
2017-01-19414.00414.00398.00401.00238009654500
2017-01-18386.00408.00385.00408.00197007802300
2017-01-17377.00392.00374.00386.00191007273400
2017-01-16381.00388.00379.00384.0096003679100
2017-01-13379.00382.00373.00382.0076002877400
2017-01-12384.00393.00376.00376.00235009021300
2017-01-11380.00395.00373.00386.00238009136800
2017-01-10382.00386.00378.00381.00134005110200
2017-01-06402.00406.00385.00387.00184007246000
2017-01-05410.00415.00402.00404.003470014167600
2017-01-04387.00414.00384.00409.0014790059087800
2016-12-30356.00368.00347.00368.003230011545500
2016-12-29375.00376.00356.00360.003600013087100
2016-12-28370.00384.00365.00378.006670024983200
2016-12-27422.00437.00361.00375.00320100127601900
2016-12-26369.00441.00369.00439.00630200263643400
2016-12-22351.00407.00351.00361.0014320054827000
2016-12-21355.00359.00349.00359.003060010849400
2016-12-20330.00358.00330.00349.005240017835800
2016-12-19322.00327.00313.00327.007980025598700
2016-12-16295.00306.00291.00306.00270008079200
2016-12-15301.00302.00290.00292.00121003577100
2016-12-14293.00302.00293.00302.00119003547300
2016-12-13295.00299.00295.00299.0087002591300
2016-12-12298.00298.00291.00295.0094002782700
2016-12-09295.00297.00292.00297.0068001997300
2016-12-08299.00299.00294.00294.002700797900
2016-12-07291.00297.00289.00294.0060001753600
2016-12-06286.00291.00286.00290.00700201900
2016-12-05285.00298.00285.00285.0071002069500
2016-12-02295.00299.00293.00293.002800824000
2016-12-01305.00305.00290.00292.00217006409200
2016-11-30303.00305.00294.00304.0060001793100
2016-11-29288.00314.00284.00303.005580016881200
2016-11-28284.00290.00276.00288.00281007959300
2016-11-25276.00285.00276.00280.00118003311600
2016-11-24274.00276.00270.00276.00253006901900
2016-11-22269.00274.00268.00273.0051001384300
2016-11-21272.00277.00265.00271.00195005294400
2016-11-18276.00277.00276.00277.001300358900
2016-11-17272.00277.00269.00276.003600987500
2016-11-16278.00278.00269.00274.0038001033500
2016-11-15274.00275.00265.00272.0083002244400
2016-11-14264.00278.00264.00273.00139003696600
2016-11-11270.00276.00264.00272.0040001080200
2016-11-10254.00284.00254.00262.00101002776600
2016-11-09262.00263.00248.00249.0088002218800
2016-11-08270.00282.00259.00259.00297007947700
2016-11-07264.00270.00264.00270.002800745400
2016-11-04278.00278.00267.00269.0051001376200
2016-11-02277.00282.00270.00276.0096002626700
2016-11-01281.00285.00274.00281.00115003228000
2016-10-31281.00282.00277.00280.001300363700
2016-10-28275.00281.00272.00278.0076002089700
2016-10-27282.00282.00277.00277.003300921300
2016-10-26282.00282.00277.00279.0074002058700
2016-10-25284.00286.00277.00282.00151004260100
2016-10-24270.00290.00270.00287.00205005672500
2016-10-21267.00274.00267.00270.0086002319500
2016-10-20267.00272.00266.00269.0081002174100
2016-10-19264.00269.00260.00266.00283007501700
2016-10-18273.00276.00265.00266.00136003670700
2016-10-17280.00307.00273.00276.008870025476700
2016-10-14251.00307.00251.00272.0020750057678100
2016-10-13251.00258.00250.00251.0043001085700
2016-10-12250.00250.00248.00249.0042001045800
2016-10-11246.00251.00246.00250.0073001809900
2016-10-07250.00250.00246.00249.0066001636000
2016-10-06250.00252.00250.00252.001100275700
2016-10-05251.00255.00248.00253.003600906800
2016-10-04254.00255.00251.00251.003100786300
2016-10-03250.00253.00247.00253.003800952800
2016-09-30250.00251.00247.00247.0041001024300
2016-09-29242.00254.00242.00252.0060001496700
2016-09-28244.00254.00237.00247.0072001769500
2016-09-27243.00246.00243.00246.002500614100
2016-09-26242.00245.00241.00243.00173004193400
2016-09-23241.00242.00240.00242.0042001016100
2016-09-21240.00242.00240.00242.004100988000
2016-09-20243.00243.00242.00242.00800193900
2016-09-16238.00243.00238.00242.0098002372000
2016-09-15238.00238.00237.00238.004200997900
2016-09-14238.00243.00238.00239.0082001968000
2016-09-13241.00241.00241.00241.0043001036300
2016-09-12237.00245.00237.00241.0055001328900
2016-09-09236.00241.00236.00238.0076001808300
2016-09-08244.00244.00239.00240.002000481400
2016-09-07240.00242.00240.00242.001100265900
2016-09-06244.00244.00233.00236.0084001983600
2016-09-05242.00242.00240.00240.0020048200
2016-09-02239.00241.00239.00241.003200770800
2016-09-01245.00245.00239.00245.001900461900
2016-08-31245.00245.00245.00245.0010024500
2016-08-30244.00244.00244.00244.0020048800
2016-08-29240.00244.00234.00238.0091002178600
2016-08-26239.00241.00237.00240.002800670500
2016-08-25235.00242.00235.00239.0054001286400
2016-08-24237.00238.00237.00237.002500592800
2016-08-23236.00237.00236.00237.0040094500
2016-08-22235.00239.00235.00237.0083001954400
2016-08-19242.00244.00239.00240.00109002612700
2016-08-18240.00242.00239.00242.001200287500
2016-08-17245.00245.00240.00243.0090002164200
2016-08-16240.00246.00239.00242.0094002275300
2016-08-15240.00246.00238.00242.00174004209700
2016-08-12239.00245.00239.00244.0061001468400
2016-08-10242.00246.00242.00244.001200293800
2016-08-0900
2016-08-08247.00247.00237.00243.002100505200
2016-08-05246.00246.00236.00241.0067001609500
2016-08-04247.00254.00244.00249.00186004614200
2016-08-03243.00244.00241.00244.00181004395600
2016-08-02245.00248.00243.00243.001000245100
2016-08-01248.00248.00243.00243.003000735300
2016-07-29237.00253.00237.00246.00208004977300
2016-07-28250.00251.00248.00248.0068001690100
2016-07-27249.00254.00249.00254.00800200700
2016-07-26255.00255.00250.00250.0048001209700
2016-07-25255.00255.00255.00255.001000255000
2016-07-22256.00256.00254.00254.001100279600
2016-07-21256.00256.00251.00255.001700434100
2016-07-20253.00255.00250.00255.002800708800
2016-07-19256.00256.00255.00255.002800714800
2016-07-15255.00258.00255.00256.002200563100
2016-07-14254.00256.00254.00256.001500382600
2016-07-13258.00258.00256.00256.001300333800
2016-07-12255.00256.00252.00256.002600662700
2016-07-11250.00255.00249.00255.002000501900
2016-07-0800
2016-07-07254.00254.00245.00246.001700426200
2016-07-06255.00255.00253.00253.001300330300
2016-07-05255.00255.00254.00255.001400356800
2016-07-04253.00257.00251.00257.003400868700
2016-07-01255.00256.00253.00253.002900739000
2016-06-30252.00264.00250.00253.0067001711500
2016-06-29249.00255.00243.00247.0045001122500
2016-06-28227.00250.00227.00243.00145003356200
2016-06-27231.00239.00230.00230.0052001205600
2016-06-24258.00258.00223.00227.00160003742500
2016-06-23256.00258.00256.00258.001200308200
2016-06-22257.00258.00250.00250.001400357000
2016-06-21257.00257.00250.00250.0020050700
2016-06-20244.00251.00243.00250.002000491700
2016-06-17237.00243.00235.00240.0069001650100
2016-06-16260.00261.00240.00243.00109002728000
2016-06-15257.00260.00252.00259.003400870600
2016-06-14265.00265.00256.00256.0085002205600
2016-06-13259.00274.00259.00270.00296007805300
2016-06-10262.00262.00259.00259.0052001357400
2016-06-09261.00265.00260.00264.0091002389600
2016-06-08261.00263.00259.00259.003800992800
2016-06-07274.00274.00260.00260.00129003508500
2016-06-06257.00258.00255.00256.0049001256100
2016-06-03259.00265.00257.00257.0041001068400
2016-06-02258.00258.00258.00258.002400619200
2016-06-01263.00263.00260.00260.001500392700
2016-05-31262.00263.00262.00263.003500917300
2016-05-30258.00262.00254.00262.0069001785900
2016-05-27261.00263.00258.00259.00157004098100
2016-05-26264.00264.00260.00260.0051001335700
2016-05-25265.00265.00260.00260.002300608500
2016-05-2400
2016-05-23266.00268.00258.00265.00144003811300
2016-05-20254.00263.00254.00263.002200569700
2016-05-19251.00264.00250.00258.0063001625800
2016-05-18255.00261.00244.00249.00176004419200
2016-05-17260.00260.00255.00259.00500129200
2016-05-16256.00260.00252.00255.0075001925500
2016-05-13263.00263.00255.00256.0063001619400
2016-05-12270.00271.00255.00264.004900013002900
2016-05-11245.00249.00245.00247.0075001854400
2016-05-10259.00259.00242.00248.00198004901000
2016-05-09250.00270.00250.00258.00345009043700
2016-05-06244.00245.00243.00244.001000243500
2016-05-02243.00243.00241.00243.001200291300
2016-04-28245.00248.00241.00243.002200536200
2016-04-27244.00249.00242.00244.0062001518900
2016-04-26246.00251.00242.00248.00147003642400
2016-04-25252.00254.00246.00246.00109002735500
2016-04-22248.00250.00246.00250.00101002514800
2016-04-21246.00248.00244.00246.002200541800
2016-04-20241.00250.00241.00242.0050001221800

   ※ 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