[1728 JQスタンダード] ミサワホーム中国 日足 時系列データ

[1728 JQスタンダード] ミサワホーム中国 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23273.00273.00273.00273.001000273000
2017-08-22273.00273.00273.00273.001000273000
2017-08-21279.00279.00279.00279.001000279000
2017-08-18278.00282.00276.00277.00140003896000
2017-08-17278.00278.00272.00272.00130003608000
2017-08-16275.00275.00275.00275.0070001925000
2017-08-15275.00275.00270.00270.0040001086000
2017-08-14273.00273.00273.00273.001000273000
2017-08-1000
2017-08-09272.00273.00272.00273.002000545000
2017-08-08271.00271.00271.00271.001000271000
2017-08-07269.00269.00269.00269.0080002152000
2017-08-04270.00270.00266.00267.00110002939000
2017-08-03277.00277.00274.00274.003000828000
2017-08-02282.00282.00274.00274.00100002772000
2017-08-01296.00296.00282.00282.00110003177000
2017-07-31293.00301.00291.00295.0090002668000
2017-07-28292.00292.00288.00291.0080002314000
2017-07-27294.00294.00287.00288.0050001444000
2017-07-26295.00295.00288.00291.00100002924000
2017-07-25294.00294.00293.00293.0050001469000
2017-07-24297.00297.00296.00296.003000890000
2017-07-2100
2017-07-20297.00297.00297.00297.001000297000
2017-07-19295.00296.00295.00296.003000887000
2017-07-18297.00297.00296.00296.0040001187000
2017-07-14299.00299.00299.00299.001000299000
2017-07-13291.00291.00291.00291.00100002910000
2017-07-12291.00291.00291.00291.0040001164000
2017-07-11295.00295.00292.00292.0050001472000
2017-07-10285.00293.00285.00293.00190005509000
2017-07-07281.00281.00281.00281.001000281000
2017-07-06289.00289.00289.00289.002000578000
2017-07-05285.00285.00284.00284.003000854000
2017-07-04281.00281.00281.00281.002000562000
2017-07-03281.00284.00281.00284.0040001127000
2017-06-3000
2017-06-29283.00283.00283.00283.001000283000
2017-06-28288.00288.00288.00288.001000288000
2017-06-27287.00287.00287.00287.001000287000
2017-06-26289.00289.00285.00286.0090002594000
2017-06-23288.00289.00288.00289.002000577000
2017-06-22288.00288.00284.00284.003000856000
2017-06-21285.00285.00284.00284.003000853000
2017-06-20282.00287.00282.00287.002000569000
2017-06-19281.00281.00281.00281.0050001405000
2017-06-1600
2017-06-15289.00289.00289.00289.001000289000
2017-06-1400
2017-06-13289.00289.00289.00289.001000289000
2017-06-12290.00290.00285.00289.00100002894000
2017-06-09279.00279.00279.00279.001000279000
2017-06-08285.00285.00279.00279.0050001407000
2017-06-07282.00283.00281.00283.0050001412000
2017-06-06284.00284.00281.00283.003000848000
2017-06-05285.00285.00278.00285.0070001975000
2017-06-02277.00280.00275.00280.00130003604000
2017-06-01283.00283.00283.00283.002000566000
2017-05-3100
2017-05-3000
2017-05-29283.00283.00283.00283.001000283000
2017-05-26285.00285.00283.00283.0050001423000
2017-05-25283.00283.00277.00277.0060001680000
2017-05-24281.00281.00280.00281.0070001965000
2017-05-23276.00280.00276.00280.0050001396000
2017-05-22282.00282.00274.00274.0090002482000
2017-05-19275.00280.00275.00280.0060001669000
2017-05-18278.00278.00272.00272.003000828000
2017-05-17280.00280.00279.00279.002000559000
2017-05-16280.00280.00275.00280.00110003049000
2017-05-1500
2017-05-1200
2017-05-11280.00280.00280.00280.002000560000
2017-05-10281.00281.00275.00280.00120003344000
2017-05-09268.00282.00267.00282.00300008165000
2017-05-08283.00289.00283.00289.00190005394000
2017-05-02274.00279.00274.00279.0060001654000
2017-05-01270.00270.00270.00270.001000270000
2017-04-2800
2017-04-27269.00269.00269.00269.003000807000
2017-04-26264.00267.00264.00266.00100002650000
2017-04-25263.00266.00263.00264.0060001586000
2017-04-24263.00263.00263.00263.002000526000
2017-04-2100
2017-04-20264.00264.00263.00263.002000527000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-14265.00265.00260.00265.0050001314000
2017-04-13266.00266.00266.00266.002000532000
2017-04-12271.00271.00270.00270.0040001083000
2017-04-1100
2017-04-10271.00271.00271.00271.002000542000
2017-04-07275.00275.00274.00274.0040001099000
2017-04-06278.00278.00278.00278.002000556000
2017-04-05281.00282.00281.00282.0040001125000
2017-04-04276.00276.00276.00276.001000276000
2017-04-03276.00276.00276.00276.002000552000
2017-03-3100
2017-03-3000
2017-03-29280.00280.00280.00280.002000560000
2017-03-28283.00284.00283.00284.002000567000
2017-03-27284.00284.00284.00284.0040001136000
2017-03-24280.00280.00280.00280.001000280000
2017-03-23283.00283.00283.00283.003000849000
2017-03-22285.00285.00280.00280.0090002533000
2017-03-21280.00284.00280.00282.0050001408000
2017-03-17287.00287.00286.00286.003000859000
2017-03-16279.00288.00279.00288.0060001699000
2017-03-15283.00283.00280.00283.0080002250000
2017-03-14277.00282.00277.00278.0050001397000
2017-03-13279.00279.00279.00279.002000558000
2017-03-10275.00281.00275.00277.0060001663000
2017-03-09275.00275.00275.00275.001000275000
2017-03-08275.00277.00275.00275.003000827000
2017-03-07284.00284.00272.00275.00170004740000
2017-03-06281.00281.00280.00281.00150004213000
2017-03-0300
2017-03-02289.00289.00289.00289.001000289000
2017-03-01295.00298.00286.00286.00110003241000
2017-02-28289.00290.00289.00290.002000579000
2017-02-27277.00287.00277.00284.00150004238000
2017-02-24280.00280.00276.00279.0060001667000
2017-02-23280.00280.00280.00280.002000560000
2017-02-22274.00280.00274.00280.0070001946000
2017-02-21275.00275.00275.00275.001000275000
2017-02-20274.00276.00274.00276.0040001098000
2017-02-17277.00277.00277.00277.0050001385000
2017-02-1600
2017-02-15277.00277.00277.00277.003000831000
2017-02-14272.00276.00272.00276.0060001649000
2017-02-13273.00273.00269.00271.0060001624000
2017-02-10273.00273.00273.00273.002000546000
2017-02-09277.00277.00270.00272.00120003272000
2017-02-08277.00277.00276.00276.0040001107000
2017-02-07277.00279.00274.00274.00270007474000
2017-02-06277.00278.00276.00277.0070001937000
2017-02-03291.00291.00275.00285.00260007323000
2017-02-02281.00327.00281.00299.007800023828000
2017-02-01277.00277.00277.00277.003000831000
2017-01-31273.00273.00273.00273.0050001365000
2017-01-30274.00274.00274.00274.001000274000
2017-01-27278.00278.00274.00274.0040001104000
2017-01-26272.00276.00272.00276.0060001640000
2017-01-25275.00276.00272.00272.0050001369000
2017-01-2400
2017-01-23273.00273.00273.00273.001000273000
2017-01-20273.00273.00273.00273.001000273000
2017-01-19273.00273.00273.00273.003000819000
2017-01-18278.00278.00271.00271.002000549000
2017-01-17278.00278.00278.00278.001000278000
2017-01-16278.00278.00275.00275.002000553000
2017-01-13280.00280.00280.00280.001000280000
2017-01-1200
2017-01-1100
2017-01-10276.00277.00276.00277.002000553000
2017-01-06276.00276.00276.00276.0050001380000
2017-01-05270.00273.00270.00273.003000815000
2017-01-04271.00273.00271.00273.0060001630000
2016-12-30271.00271.00268.00268.0090002427000
2016-12-29268.00270.00267.00267.0040001073000
2016-12-28271.00271.00270.00271.0080002167000
2016-12-27270.00270.00270.00270.003000810000
2016-12-26272.00272.00268.00271.0060001625000
2016-12-2200
2016-12-21273.00273.00273.00273.001000273000
2016-12-2000
2016-12-19266.00271.00266.00271.0060001603000
2016-12-16268.00271.00260.00271.00120003180000
2016-12-15270.00274.00270.00274.0080002180000
2016-12-14268.00273.00268.00270.0080002165000
2016-12-13268.00268.00264.00268.00110002942000
2016-12-12272.00272.00269.00269.00110002986000
2016-12-09273.00275.00270.00272.0080002175000
2016-12-08272.00273.00272.00273.002000545000
2016-12-07273.00274.00273.00274.0050001366000
2016-12-06270.00273.00270.00273.0080002168000
2016-12-05270.00272.00270.00272.0050001358000
2016-12-0200
2016-12-01270.00270.00270.00270.0080002160000
2016-11-30272.00277.00266.00273.00190005145000
2016-11-29282.00282.00273.00273.00120003339000
2016-11-28289.00289.00282.00282.00100002858000
2016-11-25304.00304.00290.00298.003800011246000
2016-11-24304.00316.00296.00305.0013000039383000
2016-11-22263.00287.00263.00274.00140003785000
2016-11-21263.00265.00259.00259.00160004206000
2016-11-18266.00266.00266.00266.001000266000
2016-11-1700
2016-11-16261.00263.00261.00261.003000785000
2016-11-1500
2016-11-14266.00266.00266.00266.003000798000
2016-11-11258.00259.00258.00258.0040001034000
2016-11-1000
2016-11-09258.00263.00250.00255.00150003828000
2016-11-08269.00269.00259.00259.0060001584000
2016-11-0700
2016-11-04259.00266.00259.00266.0060001574000
2016-11-02264.00270.00260.00269.00110002943000
2016-11-01267.00271.00267.00271.0080002162000
2016-10-31268.00268.00260.00260.003000788000
2016-10-28264.00264.00261.00261.002000525000
2016-10-27265.00265.00265.00265.001000265000
2016-10-26264.00267.00264.00267.00160004236000
2016-10-25272.00272.00268.00270.00210005672000
2016-10-24286.00287.00274.00284.00240006808000
2016-10-21276.00306.00276.00284.007900023040000
2016-10-20265.00268.00265.00268.0040001067000
2016-10-19263.00273.00263.00273.0040001080000
2016-10-18258.00258.00250.00250.0040001008000
2016-10-17266.00266.00266.00266.002000532000
2016-10-1400
2016-10-13263.00266.00263.00266.0060001587000
2016-10-12264.00264.00263.00263.0040001055000
2016-10-11264.00264.00264.00264.002000528000
2016-10-07264.00264.00264.00264.003000792000
2016-10-06271.00275.00269.00269.0080002182000
2016-10-05269.00271.00266.00271.00180004844000
2016-10-04253.00258.00253.00256.0070001787000
2016-10-03245.00250.00245.00250.0070001744000
2016-09-30247.00248.00247.00248.0080001978000
2016-09-29240.00246.00233.00246.00100002372000
2016-09-2800
2016-09-27239.00239.00239.00239.001000239000
2016-09-26240.00240.00239.00239.0050001198000
2016-09-23239.00240.00239.00240.002000479000
2016-09-21235.00235.00235.00235.002000470000
2016-09-20234.00235.00234.00235.0050001172000
2016-09-16238.00238.00232.00232.0050001166000
2016-09-1500
2016-09-1400
2016-09-13236.00238.00236.00238.002000474000
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-07236.00236.00236.00236.001000236000
2016-09-06232.00232.00232.00232.001000232000
2016-09-05230.00234.00230.00234.004000930000
2016-09-0200
2016-09-01226.00226.00226.00226.001000226000
2016-08-3100
2016-08-30225.00225.00225.00225.002000450000
2016-08-29231.00231.00231.00231.001000231000
2016-08-26239.00239.00239.00239.004000956000
2016-08-25225.00233.00225.00233.0060001380000
2016-08-24224.00224.00224.00224.001000224000
2016-08-23223.00223.00223.00223.002000446000
2016-08-2200
2016-08-19225.00225.00224.00225.0060001348000
2016-08-18228.00228.00228.00228.004000912000

   ※ 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