[1730 JQスタンダード] 麻生フオーム 日足 時系列データ

[1730 JQスタンダード] 麻生フオーム (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12368.00398.00367.00389.003400013118000
2013-07-11350.00370.00350.00357.00150005414000
2013-07-10365.00371.00350.00359.00240008568000
2013-07-09371.00371.00358.00365.0070002539000
2013-07-08396.00396.00371.00371.008300031984000
2013-07-05314.00387.00314.00372.009100032396000
2013-07-04307.00315.00303.00310.0080002476000
2013-07-03310.00310.00307.00310.00110003395000
2013-07-02324.00324.00291.00305.00260007867000
2013-07-01285.00320.00282.00304.00120003553000
2013-06-28275.00282.00273.00282.00130003600000
2013-06-27283.00285.00270.00280.0080002209000
2013-06-26281.00283.00280.00283.00100002808000
2013-06-25323.00323.00288.00288.00120003587000
2013-06-24336.00336.00323.00323.0060001977000
2013-06-21310.00340.00310.00336.00160005200000
2013-06-20285.00285.00285.00285.001000285000
2013-06-1900
2013-06-1800
2013-06-17300.00300.00300.00300.002000600000
2013-06-1400
2013-06-1300
2013-06-12292.00292.00292.00292.0040001168000
2013-06-11286.00305.00281.00304.00150004353000
2013-06-10271.00287.00271.00284.0080002266000
2013-06-07252.00261.00247.00261.00100002519000
2013-06-06291.00296.00267.00267.00100002880000
2013-06-05320.00320.00303.00303.0060001881000
2013-06-04311.00311.00303.00304.0050001540000
2013-06-03306.00327.00277.00327.00230006851000
2013-05-31324.00324.00321.00321.0040001293000
2013-05-30332.00332.00332.00332.001000332000
2013-05-29332.00332.00332.00332.001000332000
2013-05-28333.00333.00332.00332.0040001331000
2013-05-27316.00326.00310.00326.00130004078000
2013-05-24317.00331.00315.00331.00210006706000
2013-05-23350.00350.00315.00323.003900012908000
2013-05-22365.00365.00350.00353.003000010658000
2013-05-21378.00379.00360.00363.00200007407000
2013-05-20390.00390.00365.00366.003500012910000
2013-05-17348.00370.00348.00368.00130004729000
2013-05-16387.00388.00323.00362.004800016721000
2013-05-15414.00435.00378.00403.005500021933000
2013-05-14428.00428.00398.00413.005400022311000
2013-05-13404.00440.00404.00432.005900025385000
2013-05-10400.00402.00390.00402.003100012293000
2013-05-09388.00404.00388.00398.003000011941000
2013-05-08389.00400.00380.00388.003100012147000
2013-05-07380.00380.00373.00373.00140005292000
2013-05-02369.00393.00367.00378.003300012620000
2013-05-01383.00383.00365.00365.00150005613000
2013-04-30349.00375.00349.00375.00110003992000
2013-04-26373.00399.00353.00365.004400016388000
2013-04-25358.00365.00336.00365.003000010420000
2013-04-24397.00428.00364.00374.008000031301000
2013-04-23350.00433.00345.00381.0021000086307000
2013-04-22330.00353.00330.00353.003500011978000
2013-04-19330.00340.00326.00334.00100003307000
2013-04-18327.00343.00327.00337.00140004720000
2013-04-17318.00329.00318.00329.0040001294000
2013-04-16320.00326.00320.00326.0070002246000
2013-04-15326.00330.00312.00320.0080002579000
2013-04-12322.00325.00313.00325.00120003823000
2013-04-11328.00330.00327.00330.0080002629000
2013-04-10320.00328.00320.00328.0040001295000
2013-04-09322.00328.00321.00328.0080002588000
2013-04-08320.00328.00320.00320.0070002270000
2013-04-05336.00336.00320.00320.003000976000
2013-04-04311.00328.00307.00320.0090002810000
2013-04-03311.00311.00311.00311.001000311000
2013-04-02326.00326.00308.00319.00110003423000
2013-04-01322.00334.00318.00318.0070002259000
2013-03-29340.00340.00315.00338.0050001632000
2013-03-28314.00340.00305.00340.00220006987000
2013-03-2700
2013-03-26330.00342.00325.00326.0080002629000
2013-03-25341.00341.00337.00337.0030001015000
2013-03-22340.00348.00334.00347.0070002386000
2013-03-21345.00345.00337.00340.0060002057000
2013-03-19334.00350.00334.00337.0080002723000
2013-03-18336.00336.00321.00334.0090002992000
2013-03-15345.00350.00320.00350.00220007427000
2013-03-14354.00354.00340.00348.0050001726000
2013-03-13346.00351.00346.00346.00110003827000
2013-03-12343.00373.00340.00341.005700020419000
2013-03-11357.00368.00329.00329.00110003743000
2013-03-08369.00375.00350.00350.00160005779000
2013-03-07372.00380.00352.00355.00270009893000
2013-03-06324.00380.00324.00375.007900027990000
2013-03-05319.00323.00319.00323.0070002243000
2013-03-04321.00330.00312.00319.00220007054000
2013-03-01327.00327.00316.00321.00200006448000
2013-02-28332.00341.00327.00327.00100003348000
2013-02-27317.00341.00317.00332.00180005929000
2013-02-26328.00341.00317.00333.00250008243000
2013-02-25358.00358.00341.00341.003900013633000
2013-02-22400.00400.00355.00374.009900037523000
2013-02-21410.00412.00372.00408.00325000129374000
2013-02-20255.00332.00255.00332.007200022306000
2013-02-19255.00255.00245.00252.00140003521000
2013-02-18256.00256.00247.00255.00240006105000
2013-02-15259.00259.00235.00240.00210005014000
2013-02-14258.00266.00258.00266.002000524000
2013-02-13271.00271.00258.00258.00100002641000
2013-02-12300.00300.00285.00285.00120003468000
2013-02-08313.00313.00301.00302.00110003342000
2013-02-07314.00314.00305.00305.0090002773000
2013-02-06304.00318.00304.00314.00100003109000
2013-02-05323.00323.00303.00303.0060001893000
2013-02-04328.00328.00312.00315.00130004112000
2013-02-01328.00328.00311.00312.0090002883000
2013-01-31320.00334.00310.00334.00120003864000
2013-01-30335.00335.00328.00328.00160005294000
2013-01-29343.00343.00335.00335.0050001691000
2013-01-28355.00355.00333.00347.00260008956000
2013-01-25343.00350.00340.00350.00180006170000
2013-01-24355.00355.00343.00343.0070002432000
2013-01-23358.00362.00356.00356.0060002157000
2013-01-22360.00388.00360.00388.00180006896000
2013-01-21343.00380.00343.00370.003600013121000
2013-01-18365.00365.00342.00342.00200006962000
2013-01-17375.00380.00342.00343.00280009952000
2013-01-16371.00411.00370.00370.005100019710000
2013-01-15378.00380.00334.00364.008100028997000
2013-01-11418.00419.00385.00391.006400025717000
2013-01-10371.00426.00371.00410.0022500090532000
2013-01-09288.00370.00287.00355.0014500049024000
2013-01-08300.00300.00285.00296.00230006700000
2013-01-07301.00301.00281.00294.004200012376000
2013-01-04315.00319.00301.00304.005400016628000
2012-12-28312.00314.00282.00308.009200027744000
2012-12-27404.00404.00332.00336.006700024764000
2012-12-26406.00406.00351.00358.0012000045539000
2012-12-25416.00480.00410.00425.00232000100503000
2012-12-21487.00487.00407.00472.00473000215506000
2012-12-20407.00407.00407.00407.0016500067155000
2012-12-19327.00327.00327.00327.00300009810000
2012-12-18247.00247.00247.00247.0080001976000
2012-12-17167.00197.00157.00197.0011100020788000
2012-12-14153.00153.00143.00147.00190002875000
2012-12-13126.00142.00126.00142.00150002007000
2012-12-12147.00147.00129.00131.00200002716000
2012-12-11137.00149.00137.00149.004000584000
2012-12-10111.00137.00111.00137.0090001142000
2012-12-0700
2012-12-06113.00113.00113.00113.001000113000
2012-12-05122.00122.00117.00117.004000480000
2012-12-04117.00120.00117.00120.006000714000
2012-12-03114.00120.00110.00114.00130001492000
2012-11-30107.00109.00107.00109.002000216000
2012-11-2900
2012-11-28106.00106.00103.00103.003000312000
2012-11-2700
2012-11-26101.00101.00101.00101.001000101000
2012-11-22100.00101.00100.00101.002000201000
2012-11-2100
2012-11-20100.00100.0098.0098.004000398000
2012-11-19105.00105.00103.00103.007000724000
2012-11-16105.00107.00102.00102.00120001254000
2012-11-15108.00110.00108.00110.00100001089000
2012-11-1400
2012-11-13105.00105.00105.00105.006000630000
2012-11-1290.0090.0090.0090.003000270000
2012-11-0995.0095.0095.0095.00100095000
2012-11-08100.00100.0098.0098.003000296000
2012-11-0700
2012-11-0600
2012-11-05105.00105.00105.00105.006000630000
2012-11-0200
2012-11-0100
2012-10-3197.0097.0097.0097.003000291000
2012-10-3097.0097.0097.0097.00100097000
2012-10-2900
2012-10-2695.0098.0093.0093.008000766000
2012-10-2593.0093.0093.0093.004000372000
2012-10-2400
2012-10-2300
2012-10-2293.0093.0093.0093.00100093000
2012-10-1990.0093.0090.0091.003000274000
2012-10-1893.0094.0093.0094.002000187000
2012-10-1792.0093.0092.0093.004000370000
2012-10-1600
2012-10-1592.0092.0092.0092.004000368000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0987.0092.0087.0092.00710006257000
2012-10-0500
2012-10-0499.0099.0097.0097.003000295000
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-27104.00104.00104.00104.003000312000
2012-09-2600
2012-09-25101.00101.0097.0099.006000597000
2012-09-24105.00105.00102.00102.002000207000
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18110.00110.00110.00110.001000110000
2012-09-1400
2012-09-13110.00110.00110.00110.002000220000
2012-09-1200
2012-09-1100
2012-09-10107.00110.00107.00110.009000979000
2012-09-07105.00105.00105.00105.001000105000
2012-09-06104.00104.00104.00104.001000104000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30107.00107.00107.00107.002000214000
2012-08-29110.00110.00107.00107.005000547000
2012-08-28111.00111.00111.00111.001000111000
2012-08-2700
2012-08-24108.00108.00108.00108.002000216000
2012-08-23109.00109.00109.00109.001000109000
2012-08-22108.00112.00108.00112.003000328000
2012-08-2100
2012-08-2000
2012-08-17108.00116.00107.00116.00150001636000
2012-08-1600
2012-08-15115.00118.00115.00118.004000466000
2012-08-14113.00113.00108.00110.006000667000
2012-08-13123.00123.00123.00123.003000369000
2012-08-1000
2012-08-09126.00126.00126.00126.001000126000
2012-08-0800
2012-08-07129.00129.00129.00129.001000129000
2012-08-0600
2012-08-03114.00114.00114.00114.001000114000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27119.00119.00119.00119.001000119000
2012-07-2600
2012-07-25110.00115.00110.00115.002000225000
2012-07-2400
2012-07-2300
2012-07-20111.00111.00111.00111.004000444000
2012-07-1900
2012-07-1800
2012-07-17116.00116.00116.00116.001000116000
2012-07-1300
2012-07-12115.00115.00115.00115.001000115000
2012-07-11113.00114.00113.00114.004000454000
2012-07-10113.00113.00113.00113.002000226000
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。 

Twitter