[1730 JQスタンダード] 麻生フオームクリート 日足 時系列データ

[1730 JQスタンダード] 麻生フオームクリート (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25368.00368.00361.00361.0030001090000
2017-04-2400
2017-04-21362.00370.00360.00370.0050001829000
2017-04-2000
2017-04-1900
2017-04-18370.00370.00370.00370.001000370000
2017-04-17360.00360.00360.00360.001000360000
2017-04-1400
2017-04-13365.00365.00365.00365.001000365000
2017-04-12365.00365.00365.00365.0050001825000
2017-04-1100
2017-04-10363.00368.00363.00368.0060002203000
2017-04-07353.00353.00353.00353.001000353000
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-03364.00364.00364.00364.002000728000
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-28374.00374.00374.00374.002000748000
2017-03-27375.00375.00374.00374.0050001871000
2017-03-24366.00366.00366.00366.002000732000
2017-03-23374.00374.00368.00368.0030001116000
2017-03-22366.00373.00366.00373.0070002592000
2017-03-21367.00378.00367.00370.0060002230000
2017-03-17360.00362.00360.00362.0030001082000
2017-03-1600
2017-03-15364.00373.00362.00362.0090003303000
2017-03-14360.00360.00360.00360.00220007920000
2017-03-13360.00360.00358.00358.0050001794000
2017-03-10360.00360.00360.00360.0070002520000
2017-03-09359.00359.00358.00358.0040001435000
2017-03-0800
2017-03-0700
2017-03-06359.00359.00359.00359.002000718000
2017-03-03356.00356.00356.00356.002000712000
2017-03-0200
2017-03-01360.00360.00360.00360.001000360000
2017-02-28359.00359.00359.00359.001000359000
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-22354.00354.00354.00354.001000354000
2017-02-21357.00357.00354.00354.0030001065000
2017-02-20351.00358.00351.00358.0040001425000
2017-02-1700
2017-02-1600
2017-02-15346.00346.00346.00346.002000692000
2017-02-1400
2017-02-1300
2017-02-10351.00351.00348.00348.002000699000
2017-02-09350.00359.00350.00351.0060002137000
2017-02-08348.00348.00348.00348.001000348000
2017-02-07345.00345.00345.00345.001000345000
2017-02-06351.00351.00347.00348.0050001743000
2017-02-03349.00351.00349.00351.0060002099000
2017-02-0200
2017-02-01347.00347.00347.00347.001000347000
2017-01-3100
2017-01-30350.00350.00350.00350.001000350000
2017-01-2700
2017-01-26336.00336.00336.00336.001000336000
2017-01-25338.00338.00338.00338.001000338000
2017-01-24342.00342.00341.00341.0030001024000
2017-01-23342.00342.00342.00342.001000342000
2017-01-2000
2017-01-19341.00343.00341.00343.0080002730000
2017-01-18347.00349.00347.00349.002000696000
2017-01-17344.00344.00344.00344.0040001376000
2017-01-1600
2017-01-13343.00343.00343.00343.001000343000
2017-01-12354.00354.00343.00343.0070002423000
2017-01-11358.00358.00358.00358.001000358000
2017-01-1000
2017-01-06356.00356.00356.00356.001000356000
2017-01-0500
2017-01-04350.00357.00349.00357.0090003152000
2016-12-30341.00345.00340.00345.0030001026000
2016-12-2900
2016-12-28347.00347.00347.00347.001000347000
2016-12-27347.00347.00347.00347.001000347000
2016-12-26342.00342.00342.00342.001000342000
2016-12-22340.00343.00340.00341.0040001366000
2016-12-21341.00341.00341.00341.001000341000
2016-12-2000
2016-12-19341.00341.00341.00341.001000341000
2016-12-16333.00333.00333.00333.001000333000
2016-12-15331.00332.00331.00331.0070002318000
2016-12-1400
2016-12-13334.00334.00334.00334.001000334000
2016-12-12340.00340.00335.00337.00180006056000
2016-12-0900
2016-12-08340.00340.00340.00340.001000340000
2016-12-0700
2016-12-06341.00341.00341.00341.001000341000
2016-12-05340.00341.00340.00341.0030001021000
2016-12-02348.00348.00348.00348.002000696000
2016-12-01341.00341.00340.00340.0050001701000
2016-11-30349.00349.00349.00349.002000698000
2016-11-2900
2016-11-28349.00349.00349.00349.001000349000
2016-11-25344.00344.00344.00344.002000688000
2016-11-24333.00336.00333.00336.0050001674000
2016-11-22338.00340.00336.00340.0040001350000
2016-11-21335.00335.00335.00335.001000335000
2016-11-18339.00339.00335.00335.0030001010000
2016-11-1700
2016-11-1600
2016-11-15340.00340.00333.00333.002000673000
2016-11-1400
2016-11-11333.00334.00330.00330.0070002327000
2016-11-10320.00326.00320.00326.003000966000
2016-11-09360.00360.00313.00313.00190006373000
2016-11-08329.00329.00329.00329.002000658000
2016-11-07323.00330.00322.00330.003000975000
2016-11-04323.00323.00323.00323.003000969000
2016-11-02326.00327.00326.00327.002000653000
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-26330.00330.00330.00330.001000330000
2016-10-25326.00326.00326.00326.002000652000
2016-10-2400
2016-10-21322.00330.00322.00330.0040001307000
2016-10-20320.00326.00320.00326.002000646000
2016-10-19320.00333.00320.00320.00130004214000
2016-10-18320.00320.00314.00314.0040001274000
2016-10-17334.00334.00327.00327.003000995000
2016-10-14335.00335.00335.00335.001000335000
2016-10-13327.00342.00327.00342.002000669000
2016-10-1200
2016-10-1100
2016-10-07343.00343.00343.00343.0030001029000
2016-10-06333.00335.00333.00335.0050001667000
2016-10-05313.00313.00313.00313.001000313000
2016-10-0400
2016-10-0300
2016-09-30312.00312.00312.00312.003000936000
2016-09-29315.00315.00313.00315.003000943000
2016-09-2800
2016-09-2700
2016-09-26317.00324.00317.00321.0060001920000
2016-09-23315.00329.00315.00329.002000644000
2016-09-21320.00320.00320.00320.001000320000
2016-09-20320.00320.00320.00320.002000640000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-08324.00324.00324.00324.003000972000
2016-09-0700
2016-09-0600
2016-09-05320.00320.00316.00316.002000636000
2016-09-02323.00323.00322.00322.0040001290000
2016-09-01326.00333.00326.00333.002000659000
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-26310.00310.00310.00310.001000310000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22310.00310.00310.00310.001000310000
2016-08-19315.00315.00310.00310.0070002183000
2016-08-18320.00320.00314.00320.0060001908000
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12332.00332.00329.00330.0070002314000
2016-08-1000
2016-08-09335.00335.00334.00334.0050001674000
2016-08-0800
2016-08-05330.00348.00330.00348.0030001024000
2016-08-04334.00336.00331.00335.0040001336000
2016-08-03338.00340.00338.00340.002000678000
2016-08-02350.00350.00342.00346.0030001038000
2016-08-01350.00350.00334.00334.0030001034000
2016-07-29350.00350.00350.00350.001000350000
2016-07-28345.00352.00345.00352.002000697000
2016-07-27345.00345.00345.00345.001000345000
2016-07-2600
2016-07-2500
2016-07-22345.00345.00345.00345.002000690000
2016-07-2100
2016-07-20347.00347.00338.00342.0060002055000
2016-07-19336.00345.00336.00340.0060002034000
2016-07-15364.00364.00340.00340.00130004522000
2016-07-14372.00372.00364.00364.0040001480000
2016-07-1300
2016-07-12369.00369.00364.00364.0030001102000
2016-07-11362.00369.00361.00361.00110004000000
2016-07-08363.00373.00363.00366.0070002579000
2016-07-07370.00370.00370.00370.001000370000
2016-07-06375.00375.00367.00370.0050001846000
2016-07-05376.00386.00376.00386.00100003786000
2016-07-04365.00369.00365.00369.0030001100000
2016-07-01360.00368.00360.00368.0050001808000
2016-06-30347.00370.00347.00367.0060002161000
2016-06-2900
2016-06-28353.00354.00351.00351.0040001411000
2016-06-27347.00347.00347.00347.002000694000
2016-06-24395.00395.00338.00338.00190006858000
2016-06-2300
2016-06-22395.00395.00395.00395.0040001580000
2016-06-21380.00380.00380.00380.001000380000
2016-06-20390.00390.00378.00380.0090003455000
2016-06-17367.00408.00367.00396.00200007983000
2016-06-16398.00398.00366.00366.00180007033000
2016-06-15370.00370.00366.00366.0070002584000
2016-06-14371.00371.00370.00370.0030001111000
2016-06-13382.00382.00373.00375.0090003394000
2016-06-10400.00400.00398.00398.00120004796000
2016-06-09378.00378.00378.00378.001000378000
2016-06-0800
2016-06-07394.00394.00394.00394.002000788000
2016-06-0600
2016-06-0300
2016-06-02368.00376.00368.00376.0040001480000
2016-06-01389.00389.00384.00384.0070002697000
2016-05-31394.00396.00394.00396.002000790000
2016-05-30404.00404.00393.00402.0080003200000
2016-05-27380.00397.00376.00397.00120004660000
2016-05-26385.00385.00381.00381.0030001151000
2016-05-25385.00385.00385.00385.001000385000
2016-05-2400
2016-05-23382.00382.00382.00382.001000382000
2016-05-20381.00381.00380.00380.0060002283000
2016-05-19381.00381.00381.00381.002000762000
2016-05-18400.00408.00378.00378.00120004766000
2016-05-17397.00401.00397.00399.0070002791000
2016-05-16404.00404.00396.00400.0050002002000
2016-05-13390.00402.00388.00402.0050001963000
2016-05-12399.00399.00399.00399.001000399000
2016-05-11409.00409.00399.00399.002000808000
2016-05-10400.00404.00400.00404.0090003607000
2016-05-09409.00409.00399.00403.00120004810000
2016-05-06382.00408.00366.00408.003100012224000
2016-05-02390.00393.00380.00390.00130005020000
2016-04-28405.00405.00392.00396.00180007204000
2016-04-27399.00418.00392.00404.003400013781000
2016-04-26401.00401.00390.00400.00230009119000
2016-04-25416.00419.00400.00413.003100012637000
2016-04-22426.00435.00410.00427.006600028013000
2016-04-21406.00434.00377.00418.0014600058532000
2016-04-20441.00461.00422.00422.00431000190545000
2016-04-19517.00517.00517.00517.007500038775000

   ※ 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