[1728 JQスタンダード] ミサワ中国 日足 時系列データ

[1728 JQスタンダード] ミサワ中国 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12281.00281.00281.00281.001000281000
2013-07-1100
2013-07-1000
2013-07-09289.00289.00289.00289.001000289000
2013-07-08290.00290.00290.00290.0090002610000
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-28288.00288.00288.00288.0070002016000
2013-06-2700
2013-06-26281.00281.00281.00281.003000843000
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-12281.00286.00281.00281.0060001693000
2013-06-11268.00268.00268.00268.0080002144000
2013-06-10256.00256.00256.00256.001000256000
2013-06-0700
2013-06-06254.00254.00254.00254.001000254000
2013-06-05253.00255.00253.00255.002000508000
2013-06-04253.00253.00249.00249.00100002498000
2013-06-03258.00258.00253.00253.003000768000
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-28266.00266.00266.00266.002000532000
2013-05-27272.00272.00272.00272.0040001088000
2013-05-24262.00262.00262.00262.001000262000
2013-05-23264.00264.00254.00254.0050001309000
2013-05-2200
2013-05-2100
2013-05-2000
2013-05-1700
2013-05-16264.00264.00263.00263.002000527000
2013-05-15264.00264.00264.00264.001000264000
2013-05-14264.00264.00264.00264.001000264000
2013-05-13264.00265.00263.00264.0070001848000
2013-05-10272.00272.00268.00268.0040001083000
2013-05-09280.00280.00279.00279.002000559000
2013-05-08279.00290.00279.00280.00190005368000
2013-05-07264.00282.00264.00269.00100002706000
2013-05-0200
2013-05-01260.00260.00260.00260.001000260000
2013-04-30253.00265.00253.00261.00100002568000
2013-04-26277.00277.00277.00277.003000831000
2013-04-2500
2013-04-2400
2013-04-23264.00264.00264.00264.001000264000
2013-04-22264.00266.00264.00266.002000530000
2013-04-19243.00248.00243.00248.00100002453000
2013-04-18255.00255.00255.00255.001000255000
2013-04-17249.00249.00249.00249.001000249000
2013-04-16248.00248.00248.00248.003000744000
2013-04-1500
2013-04-12257.00257.00256.00256.002000513000
2013-04-11265.00265.00265.00265.002000530000
2013-04-10274.00274.00274.00274.001000274000
2013-04-09285.00286.00265.00271.00100002803000
2013-04-08278.00278.00278.00278.001000278000
2013-04-05280.00280.00280.00280.001000280000
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-29290.00290.00290.00290.001000290000
2013-03-28287.00291.00287.00291.0060001726000
2013-03-27266.00275.00266.00275.003000816000
2013-03-26266.00266.00266.00266.0040001064000
2013-03-25254.00254.00254.00254.001000254000
2013-03-2200
2013-03-21249.00250.00249.00250.004000998000
2013-03-19249.00250.00249.00250.004000998000
2013-03-18239.00239.00239.00239.001000239000
2013-03-15236.00236.00236.00236.003000708000
2013-03-14243.00243.00243.00243.001000243000
2013-03-13241.00241.00241.00241.002000482000
2013-03-1200
2013-03-11255.00255.00239.00239.0040001003000
2013-03-08250.00250.00250.00250.001000250000
2013-03-07239.00239.00239.00239.001000239000
2013-03-06230.00238.00230.00238.003000698000
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-26246.00246.00230.00230.004000968000
2013-02-25238.00238.00238.00238.001000238000
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-13230.00230.00227.00227.002000457000
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-06235.00235.00235.00235.001000235000
2013-02-05235.00235.00235.00235.002000470000
2013-02-04239.00239.00239.00239.001000239000
2013-02-0100
2013-01-31245.00245.00245.00245.001000245000
2013-01-3000
2013-01-29253.00253.00253.00253.002000506000
2013-01-28253.00253.00253.00253.0040001012000
2013-01-2500
2013-01-2400
2013-01-23241.00241.00241.00241.001000241000
2013-01-2200
2013-01-21222.00240.00222.00240.00100002314000
2013-01-1800
2013-01-1700
2013-01-16233.00233.00233.00233.001000233000
2013-01-1500
2013-01-1100
2013-01-10225.00225.00225.00225.004000900000
2013-01-0900
2013-01-08220.00220.00220.00220.001000220000
2013-01-07228.00228.00228.00228.001000228000
2013-01-04226.00226.00226.00226.001000226000
2012-12-2800
2012-12-2700
2012-12-26222.00222.00222.00222.003000666000
2012-12-25222.00222.00222.00222.001000222000
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-11224.00224.00224.00224.0080001792000
2012-12-1000
2012-12-07217.00220.00217.00220.002000437000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26215.00215.00215.00215.004000860000
2012-11-22215.00215.00215.00215.003000645000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-08214.00214.00212.00212.002000426000
2012-11-0700
2012-11-06218.00218.00218.00218.002000436000
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26214.00214.00214.00214.002000428000
2012-10-25217.00217.00217.00217.001000217000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11215.00215.00215.00215.002000430000
2012-10-1000
2012-10-09215.00215.00215.00215.0080001720000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26216.00216.00216.00216.003000648000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-20216.00216.00216.00216.001000216000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29215.00215.00215.00215.001000215000
2012-08-28217.00217.00215.00215.004000862000
2012-08-27217.00217.00217.00217.004000868000
2012-08-24216.00217.00216.00216.004000866000
2012-08-2300
2012-08-22216.00216.00216.00216.001000216000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26215.00215.00215.00215.002000430000
2012-07-25216.00216.00216.00216.001000216000
2012-07-2400
2012-07-23214.00214.00214.00214.001000214000
2012-07-2000
2012-07-1900
2012-07-18215.00215.00215.00215.001000215000
2012-07-1700
2012-07-1300
2012-07-12216.00216.00216.00216.001000216000
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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