[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 
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
2016-04-19240.00244.00239.00241.0057001378800
2016-04-18242.00242.00236.00238.0050001191100
2016-04-15243.00245.00242.00242.003100753200
2016-04-14250.00254.00241.00247.0084002094300
2016-04-13240.00247.00239.00246.0049001188100
2016-04-12235.00239.00235.00239.0046001096400
2016-04-11234.00237.00232.00235.0049001150800
2016-04-08234.00272.00225.00234.0010000024757300
2016-04-07230.00232.00230.00230.001000230200
2016-04-06233.00235.00228.00233.004000930800
2016-04-05240.00241.00225.00235.00199004623100
2016-04-04252.00252.00243.00244.00158003905600
2016-04-01262.00267.00255.00255.00132003411800
2016-03-31260.00263.00259.00262.0046001202800
2016-03-30261.00264.00261.00261.001200314800
2016-03-29258.00260.00257.00260.001100284500
2016-03-28264.00264.00258.00258.0039001011300
2016-03-25257.00263.00256.00260.0046001189900
2016-03-24259.00266.00259.00261.003200844200
2016-03-23263.00263.00257.00259.0081002109400
2016-03-22256.00263.00255.00263.0065001671900
2016-03-18262.00262.00250.00256.00242006176700
2016-03-17262.00265.00262.00263.00108002852900
2016-03-16262.00262.00259.00261.00130003388400
2016-03-15268.00268.00262.00264.00159004200500
2016-03-14267.00270.00263.00268.004180011088200
2016-03-11265.00267.00265.00267.0046001224500
2016-03-10265.00269.00265.00265.0045001197300
2016-03-09264.00264.00262.00263.0056001476100
2016-03-08271.00273.00264.00267.00101002699100
2016-03-07264.00274.00262.00267.00302008045600
2016-03-04260.00263.00253.00259.00182004682100
2016-03-03255.00258.00253.00255.00120003065700
2016-03-02257.00258.00245.00254.00263006657500
2016-03-01257.00260.00251.00253.00260006614700
2016-02-29276.00277.00260.00260.004680012776800
2016-02-26265.00278.00263.00265.00354009547600
2016-02-25260.00268.00255.00261.004720012281800
2016-02-24274.00274.00262.00262.007750020670300
2016-02-23309.00309.00277.00277.0016010046601200
2016-02-22392.00403.00299.00301.00363200122133800
2016-02-19393.00425.00373.00374.0018520074206300
2016-02-18387.00391.00352.00384.006590024661000
2016-02-17358.00433.00315.00363.00292700107356100
2016-02-16314.00366.00306.00355.0013090044374300
2016-02-15268.00312.00268.00306.004520013529000
2016-02-12262.00268.00229.00268.00306007568800
2016-02-10289.00304.00279.00286.0056001593700
2016-02-09282.00297.00275.00297.0047001330200
2016-02-08307.00307.00280.00291.0098002788300
2016-02-05306.00309.00280.00300.00230006687700
2016-02-04323.00323.00302.00319.00177005485100
2016-02-03299.00353.00299.00323.007090023285600
2016-02-02308.00312.00300.00300.0084002562900
2016-02-01320.00320.00294.00309.00152004683000
2016-01-29320.00353.00281.00306.0010330033465200
2016-01-28271.00318.00271.00304.009580029382000
2016-01-27271.00275.00271.00273.0093002523800
2016-01-26267.00274.00267.00272.0093002487200
2016-01-25267.00278.00267.00270.0087002340000
2016-01-22265.00273.00265.00267.002200588500
2016-01-21266.00275.00265.00265.0091002432500
2016-01-20288.00289.00261.00282.00117003175100
2016-01-19288.00288.00288.00288.0020057600
2016-01-18278.00289.00270.00289.0076002095500
2016-01-15286.00286.00286.00286.003000858000
2016-01-14287.00287.00286.00286.00500143300
2016-01-13281.00287.00281.00287.0038001072900
2016-01-12280.00281.00275.00281.0043001197300
2016-01-08281.00287.00281.00285.001900537300
2016-01-07281.00286.00281.00282.00122003451200
2016-01-06303.00303.00280.00287.00229006592900
2016-01-05304.00304.00291.00302.0056001691800
2016-01-04297.00300.00291.00292.0064001876400
2015-12-30298.00298.00297.00297.0034001011200
2015-12-29298.00298.00290.00298.002000592400
2015-12-28282.00297.00282.00297.002400700100
2015-12-25288.00292.00282.00282.00121003451300
2015-12-24296.00297.00289.00293.0098002880900
2015-12-22304.00304.00295.00297.0040001201000
2015-12-21313.00313.00300.00304.0097003002700
2015-12-18318.00318.00296.00296.0058001752100
2015-12-17305.00311.00302.00311.0060001848000
2015-12-16293.00305.00292.00301.00117003485600
2015-12-15306.00310.00283.00294.00190005648800
2015-12-14307.00310.00305.00305.0043001320300
2015-12-11305.00313.00305.00313.0047001438200
2015-12-10308.00314.00306.00313.001900586000
2015-12-09311.00317.00310.00312.0099003095900
2015-12-08318.00319.00311.00318.0035001104700
2015-12-07315.00332.00311.00319.0093002992100
2015-12-04309.00313.00308.00308.001000309000
2015-12-03311.00319.00309.00312.0036001123400
2015-12-02312.00328.00308.00312.0048001509100

   ※ 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