[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 
2017-11-21599.00606.00591.00603.003150018849300
2017-11-20588.00592.00578.00592.002670015596000
2017-11-17601.00602.00578.00578.003480020667400
2017-11-16568.00589.00563.00589.005030029085900
2017-11-15579.00592.00557.00557.009340052977900
2017-11-14619.00619.00575.00580.0010800065151800
2017-11-13612.00618.00570.00571.00180200105475800
2017-11-10630.00632.00614.00625.009670060371300
2017-11-09670.00730.00618.00660.00695000474265900
2017-11-08662.00683.00611.00630.00567900364119500
2017-11-07638.00657.00633.00657.00610300395568900
2017-11-06557.00557.00557.00557.005620031303400
2017-11-02480.00487.00460.00477.003370016033700
2017-11-01459.00480.00459.00479.002530011870800
2017-10-31460.00460.00457.00459.002100964800
2017-10-30447.00458.00447.00458.00118005343000
2017-10-27440.00447.00440.00445.0060002655500
2017-10-26440.00443.00440.00440.0041001804900
2017-10-25440.00449.00440.00442.00113005017300
2017-10-24443.00443.00439.00441.0049002163800
2017-10-23442.00442.00438.00440.0060002636900
2017-10-20440.00444.00438.00443.00105004619600
2017-10-19448.00451.00442.00443.00126005614400
2017-10-18450.00455.00450.00451.0046002075700
2017-10-17450.00452.00448.00451.00107004811900
2017-10-16454.00454.00450.00450.00115005212400
2017-10-13458.00458.00448.00449.00114005145200
2017-10-12452.00458.00452.00456.0044002000600
2017-10-11446.00453.00443.00453.0063002818300
2017-10-10442.00449.00442.00445.00190008443600
2017-10-06456.00457.00441.00441.00199008897300
2017-10-05456.00456.00454.00455.0067003048500
2017-10-04465.00465.00455.00459.0068003106700
2017-10-03472.00472.00453.00466.002710012710700
2017-10-02467.00469.00460.00467.0046002144400
2017-09-29456.00461.00455.00460.0039001789000
2017-09-28466.00469.00455.00456.0072003313400
2017-09-27470.00470.00462.00467.0039001822400
2017-09-26461.00470.00461.00470.0087004028800
2017-09-25462.00464.00459.00461.0042001938500
2017-09-22459.00462.00455.00457.0044002022000
2017-09-21463.00465.00455.00459.0076003489700
2017-09-20463.00472.00460.00460.00106004907100
2017-09-19468.00470.00461.00467.0087004044000
2017-09-15462.00481.00462.00473.0059002770200
2017-09-14476.00476.00467.00468.0059002773200
2017-09-13475.00481.00474.00477.0083003958100
2017-09-12465.00474.00465.00474.0036001687800
2017-09-11457.00462.00453.00462.0034001554000
2017-09-08454.00459.00442.00449.00138006208300
2017-09-07451.00462.00451.00458.0065002969500
2017-09-06450.00454.00441.00450.002780012424600
2017-09-05485.00485.00454.00465.00165007701500
2017-09-04489.00489.00475.00479.00172008273600
2017-09-01485.00492.00481.00486.002440011859000
2017-08-31473.00488.00473.00485.0083003999800
2017-08-30471.00480.00466.00476.00119005625400
2017-08-29459.00469.00458.00467.0093004304700
2017-08-28461.00465.00452.00462.00156007155500
2017-08-25463.00471.00460.00460.0076003537400
2017-08-24463.00471.00463.00464.0078003629500
2017-08-23468.00475.00468.00470.0058002727400
2017-08-22466.00468.00460.00464.0072003337800
2017-08-21464.00465.00458.00459.0082003778900
2017-08-18465.00468.00458.00464.0090004169600
2017-08-17465.00471.00465.00469.00119005580600
2017-08-16452.00462.00452.00457.00128005832300
2017-08-15456.00459.00451.00451.0094004282100
2017-08-14453.00464.00443.00454.002300010348200
2017-08-10486.00486.00456.00464.005510025959900
2017-08-09489.00493.00475.00485.009740047308800
2017-08-08532.00541.00525.00541.004870026025400
2017-08-07520.00530.00519.00519.00190009966700
2017-08-04522.00522.00514.00520.0079004094400
2017-08-03516.00525.00516.00522.0053002756500
2017-08-02516.00527.00516.00522.00185009639000
2017-08-01540.00540.00500.00515.004010020605500
2017-07-31534.00545.00520.00534.002280012004600
2017-07-28541.00563.00532.00539.006460035159800
2017-07-27540.00546.00520.00538.00156008298100
2017-07-26540.00549.00535.00541.002180011832300
2017-07-25525.00544.00525.00540.003770020240900
2017-07-24520.00529.00515.00515.0036001884200
2017-07-21529.00531.00523.00530.0073003841800
2017-07-20533.00533.00518.00529.00129006760800
2017-07-19521.00533.00513.00531.00169008880200
2017-07-18511.00521.00506.00518.00132006772900
2017-07-14520.00520.00507.00507.002340012002900
2017-07-13565.00573.00514.00516.009690052487600
2017-07-12534.00572.00530.00555.0011030060564000
2017-07-11511.00537.00511.00535.004920025930000
2017-07-10502.00511.00502.00511.001980010068300
2017-07-07512.00512.00501.00504.00101005117500
2017-07-06501.00507.00499.00507.002770013909500
2017-07-05505.00508.00498.00499.00180009016700
2017-07-04507.00516.00503.00503.00150007635400
2017-07-03502.00509.00502.00508.0077003905700
2017-06-30497.00508.00497.00501.0056002807300
2017-06-29504.00506.00500.00504.0082004126700
2017-06-28511.00511.00496.00503.00190009496500
2017-06-27511.00512.00507.00509.00162008264500
2017-06-26498.00505.00498.00503.00129006468900
2017-06-23506.00514.00501.00504.00146007378300
2017-06-22511.00518.00502.00506.00167008510500
2017-06-21503.00518.00500.00509.00159008103200
2017-06-20507.00509.00500.00503.002240011275700
2017-06-19513.00514.00505.00508.003120015848800
2017-06-16503.00522.00503.00510.00165008410300
2017-06-15532.00533.00502.00504.005590028646600
2017-06-14545.00547.00520.00526.006180033096600
2017-06-13535.00549.00530.00546.008290044919400
2017-06-12513.00535.00512.00529.002930015426600
2017-06-09516.00516.00505.00509.00154007868900
2017-06-08522.00539.00505.00512.008640045522100
2017-06-07501.00509.00501.00506.0037001869500
2017-06-06520.00520.00500.00501.003750019112700
2017-06-05500.00522.00499.00522.005930030355200
2017-06-02496.00501.00496.00499.00137006836900
2017-06-01506.00507.00495.00496.002470012327700
2017-05-31489.00498.00487.00498.002330011472900
2017-05-30498.00499.00490.00491.003250016004300
2017-05-29498.00503.00496.00496.002820014062100
2017-05-26507.00510.00500.00501.004490022707500
2017-05-25532.00532.00501.00510.005400027786600
2017-05-24526.00538.00521.00525.004640024542900
2017-05-23511.00526.00510.00520.003840019964100
2017-05-22502.00516.00498.00510.003820019353100
2017-05-19496.00504.00496.00500.00189009431500
2017-05-18498.00501.00493.00496.004910024397100
2017-05-17500.00506.00500.00504.002020010154400
2017-05-16501.00510.00501.00504.00177008925700
2017-05-15499.00508.00495.00503.003050015253100
2017-05-12506.00516.00504.00504.005100026003700
2017-05-11520.00524.00492.00513.0012340062949900
2017-05-10532.00550.00515.00530.00225800119838300
2017-05-09602.00628.00589.00590.0013620082834100
2017-05-08592.00608.00581.00588.007600044978900
2017-05-02571.00624.00568.00595.00317600190643800
2017-05-01588.00588.00555.00561.008730050046100
2017-04-28600.00606.00578.00588.008590050682000
2017-04-27587.00595.00571.00595.0014360083284400
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

   ※ 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