[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 
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
2016-08-17230.00230.00228.00230.0050001146000
2016-08-16229.00229.00229.00229.002000458000
2016-08-1500
2016-08-12233.00233.00230.00232.00110002541000
2016-08-10236.00236.00236.00236.002000472000
2016-08-09237.00237.00237.00237.002000474000
2016-08-08242.00242.00242.00242.003000726000
2016-08-05251.00251.00234.00236.00110002637000
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01259.00259.00252.00252.003000770000
2016-07-2900
2016-07-2800
2016-07-27251.00251.00251.00251.002000502000
2016-07-26255.00255.00252.00252.0050001269000
2016-07-25258.00263.00251.00263.0070001808000
2016-07-22255.00255.00255.00255.002000510000
2016-07-2100
2016-07-2000
2016-07-19248.00248.00248.00248.002000496000
2016-07-1500
2016-07-14247.00255.00247.00255.0060001490000
2016-07-13262.00262.00262.00262.001000262000
2016-07-1200
2016-07-1100
2016-07-08250.00254.00250.00254.0040001004000
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-04251.00251.00250.00251.0070001753000
2016-07-01249.00249.00249.00249.001000249000
2016-06-3000
2016-06-2900
2016-06-28264.00264.00264.00264.003000792000
2016-06-27252.00252.00252.00252.0070001764000
2016-06-24256.00257.00240.00240.00160003984000
2016-06-23260.00260.00260.00260.001000260000
2016-06-22264.00264.00263.00263.0040001054000
2016-06-21266.00269.00266.00269.0060001608000
2016-06-20262.00262.00262.00262.001000262000
2016-06-17254.00254.00254.00254.002000508000
2016-06-16258.00259.00256.00256.0090002320000
2016-06-15261.00264.00258.00258.0060001567000
2016-06-14277.00277.00261.00261.00130003489000
2016-06-13287.00287.00277.00277.00210005952000
2016-06-10292.00300.00287.00287.00290008544000
2016-06-0900
2016-06-08289.00290.00285.00290.0090002597000
2016-06-07296.00298.00292.00292.00140004132000
2016-06-06289.00295.00289.00295.00160004667000
2016-06-03285.00289.00285.00289.00120003440000
2016-06-02283.00283.00279.00283.0080002256000
2016-06-01278.00284.00278.00283.00100002798000
2016-05-31276.00276.00276.00276.001000276000
2016-05-30275.00277.00275.00276.0060001654000
2016-05-27277.00277.00275.00275.0060001657000
2016-05-26279.00282.00279.00282.0090002517000
2016-05-25281.00288.00277.00288.00110003109000
2016-05-24287.00287.00287.00287.001000287000
2016-05-23259.00288.00257.00287.004100011235000
2016-05-20264.00264.00249.00251.00350008966000
2016-05-19283.00286.00270.00271.00300008348000
2016-05-18285.00290.00280.00290.00190005451000
2016-05-17273.00280.00271.00280.00100002756000
2016-05-16300.00300.00263.00272.004300012172000
2016-05-13295.00319.00277.00299.0016500049723000
2016-05-12239.00239.00239.00239.0060001434000
2016-05-11229.00230.00229.00230.002000459000
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-28224.00224.00224.00224.002000448000
2016-04-2700
2016-04-26238.00238.00238.00238.002000476000
2016-04-25227.00234.00227.00234.002000461000
2016-04-2200
2016-04-2100
2016-04-20235.00235.00227.00227.002000462000
2016-04-19229.00229.00221.00221.004000908000
2016-04-18222.00236.00222.00236.0070001609000
2016-04-15222.00222.00222.00222.001000222000
2016-04-14225.00225.00225.00225.001000225000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-08217.00217.00217.00217.001000217000
2016-04-0700
2016-04-06217.00217.00217.00217.001000217000
2016-04-05217.00217.00217.00217.001000217000
2016-04-04220.00220.00220.00220.001000220000
2016-04-01225.00225.00225.00225.001000225000
2016-03-3100
2016-03-30226.00226.00225.00225.0050001128000
2016-03-29228.00228.00228.00228.001000228000
2016-03-28236.00237.00236.00237.004000945000
2016-03-25230.00232.00226.00231.0060001375000
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-18224.00224.00224.00224.001000224000
2016-03-1700
2016-03-16225.00225.00224.00224.0060001349000
2016-03-15231.00231.00231.00231.001000231000
2016-03-14230.00231.00230.00231.0050001151000
2016-03-1100
2016-03-1000
2016-03-09219.00221.00216.00216.003000656000
2016-03-08208.00226.00208.00226.0050001070000
2016-03-07210.00210.00210.00210.001000210000
2016-03-04206.00211.00206.00210.0090001875000
2016-03-03206.00206.00206.00206.001000206000
2016-03-0200
2016-03-01206.00206.00206.00206.001000206000
2016-02-29203.00209.00203.00209.002000412000
2016-02-26206.00206.00205.00205.00170003500000
2016-02-25212.00212.00209.00209.0050001054000
2016-02-24213.00213.00205.00205.002000418000
2016-02-23213.00213.00213.00213.001000213000
2016-02-2200
2016-02-19206.00206.00205.00205.003000617000
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-15214.00214.00213.00214.0090001925000
2016-02-12214.00214.00214.00214.002000428000
2016-02-10214.00214.00214.00214.001000214000
2016-02-09215.00215.00215.00215.001000215000
2016-02-0800
2016-02-05222.00222.00216.00216.0050001090000
2016-02-04229.00229.00228.00228.004000914000
2016-02-03223.00223.00220.00221.0080001775000
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-26231.00231.00230.00230.004000923000
2016-01-25229.00229.00224.00224.002000453000
2016-01-22224.00224.00224.00224.001000224000
2016-01-21223.00223.00218.00218.00110002422000
2016-01-2000
2016-01-1900
2016-01-18231.00231.00231.00231.002000462000
2016-01-15232.00232.00231.00231.002000463000
2016-01-14231.00231.00223.00223.0090002045000
2016-01-13231.00231.00230.00230.003000692000
2016-01-12231.00231.00230.00230.002000461000
2016-01-0800
2016-01-07230.00235.00227.00227.00100002302000
2016-01-06227.00229.00227.00229.004000911000
2016-01-05222.00227.00222.00227.0060001342000
2016-01-04237.00237.00222.00222.0060001355000
2015-12-30229.00230.00229.00230.0050001147000
2015-12-29229.00229.00228.00228.002000457000
2015-12-28225.00225.00223.00223.0050001123000
2015-12-25221.00223.00221.00223.002000444000
2015-12-24221.00221.00221.00221.001000221000
2015-12-22218.00224.00218.00224.002000442000
2015-12-21225.00225.00218.00218.003000668000
2015-12-18219.00220.00219.00219.0070001535000
2015-12-17220.00220.00218.00218.0050001092000
2015-12-16223.00228.00220.00220.0060001335000
2015-12-15222.00222.00218.00218.00120002644000
2015-12-14226.00226.00221.00221.0070001561000
2015-12-11236.00236.00232.00236.00130003064000
2015-12-10230.00230.00229.00230.004000919000
2015-12-09233.00234.00233.00233.0050001166000
2015-12-08230.00231.00230.00231.0070001614000
2015-12-07230.00232.00230.00230.0070001612000
2015-12-04225.00225.00225.00225.002000450000
2015-12-0300
2015-12-02228.00228.00225.00225.003000681000

   ※ 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