[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 
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
2016-04-18437.00437.00437.00437.003300014421000
2016-04-15357.00357.00349.00357.0011400040669000
2016-04-14270.00277.00270.00277.003000817000
2016-04-13270.00270.00270.00270.0040001080000
2016-04-12269.00269.00269.00269.001000269000
2016-04-11266.00266.00266.00266.001000266000
2016-04-0800
2016-04-07278.00278.00278.00278.001000278000
2016-04-0600
2016-04-05290.00291.00281.00281.0070002005000
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-25295.00295.00295.00295.002000590000
2016-03-24284.00291.00284.00291.0040001151000
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-16286.00286.00286.00286.001000286000
2016-03-15280.00302.00280.00302.003000862000
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-09279.00279.00279.00279.002000558000
2016-03-08275.00275.00275.00275.002000550000
2016-03-0700
2016-03-04275.00275.00275.00275.001000275000
2016-03-03275.00275.00275.00275.001000275000
2016-03-0200
2016-03-01267.00267.00258.00258.0090002387000
2016-02-29312.00325.00266.00266.00220006672000
2016-02-26250.00280.00250.00280.0090002374000
2016-02-25246.00246.00246.00246.001000246000
2016-02-2400
2016-02-23262.00262.00241.00247.00110002745000
2016-02-22262.00263.00262.00262.003000787000
2016-02-19270.00270.00270.00270.001000270000
2016-02-1800
2016-02-1700
2016-02-16278.00278.00270.00270.003000826000
2016-02-15278.00278.00278.00278.001000278000
2016-02-12261.00261.00260.00260.003000781000
2016-02-1000
2016-02-0900
2016-02-08280.00280.00280.00280.002000560000
2016-02-0500
2016-02-04290.00290.00290.00290.001000290000
2016-02-0300
2016-02-02293.00298.00293.00298.0040001177000
2016-02-0100
2016-01-29297.00297.00293.00293.002000590000
2016-01-28287.00287.00287.00287.001000287000
2016-01-27287.00287.00287.00287.002000574000
2016-01-26290.00290.00281.00281.0070001989000
2016-01-25291.00291.00290.00290.0050001452000
2016-01-22293.00299.00293.00299.0040001190000
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-14296.00297.00290.00297.00120003535000
2016-01-1300
2016-01-12294.00296.00294.00296.0050001472000
2016-01-0800
2016-01-07302.00302.00302.00302.003000906000
2016-01-0600
2016-01-05300.00300.00300.00300.001000300000
2016-01-04305.00305.00304.00304.003000913000
2015-12-3000
2015-12-2900
2015-12-28302.00302.00300.00300.002000602000
2015-12-25303.00303.00303.00303.001000303000
2015-12-24307.00307.00296.00303.00110003329000
2015-12-2200
2015-12-21304.00304.00304.00304.001000304000
2015-12-1800
2015-12-17312.00312.00311.00311.0050001556000
2015-12-1600
2015-12-15320.00320.00312.00312.002000632000
2015-12-1400
2015-12-11320.00320.00319.00319.002000639000
2015-12-10317.00319.00317.00319.003000953000
2015-12-0900
2015-12-0800
2015-12-07314.00317.00314.00317.002000631000
2015-12-04310.00310.00310.00310.001000310000
2015-12-0300
2015-12-0200

   ※ 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