[1736 JQスタンダード] オーテック 日足 時系列データ

[1736 JQスタンダード] オーテック (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12651.00656.00651.00656.0044002871000
2013-07-11640.00652.00640.00652.001100713700
2013-07-10640.00649.00640.00640.0019001224400
2013-07-09646.00646.00646.00646.00200129200
2013-07-08643.00645.00641.00641.0033002124900
2013-07-05629.00640.00629.00640.00400254900
2013-07-04631.00635.00631.00635.00300190100
2013-07-03623.00629.00623.00629.00600375800
2013-07-02621.00622.00621.00622.00400248700
2013-07-01618.00621.00618.00620.00700433600
2013-06-28634.00634.00634.00634.001000634000
2013-06-27600.00601.00599.00600.00900539800
2013-06-26618.00618.00599.00599.0017001043300
2013-06-25627.00627.00620.00620.00500311000
2013-06-24650.00650.00650.00650.0021001365000
2013-06-21630.00630.00630.00630.00300189000
2013-06-20631.00631.00631.00631.00400252400
2013-06-19630.00631.00630.00631.00200126100
2013-06-1800
2013-06-17638.00638.00636.00636.0018001148200
2013-06-14625.00625.00617.00617.0044002748000
2013-06-13617.00625.00615.00616.0034002095800
2013-06-12615.00616.00615.00616.00600369300
2013-06-11615.00615.00615.00615.0010061500
2013-06-10613.00613.00613.00613.00200122600
2013-06-07603.00623.00593.00593.001300782300
2013-06-06633.00633.00599.00603.0042002564900
2013-06-05651.00659.00647.00647.00600390400
2013-06-04660.00660.00660.00660.00200132000
2013-06-03660.00660.00660.00660.0010066000
2013-05-31670.00670.00660.00660.001300866000
2013-05-30650.00650.00648.00650.00900584500
2013-05-29658.00671.00652.00652.001400933100
2013-05-28650.00650.00646.00646.00500324300
2013-05-27652.00652.00651.00651.00200130300
2013-05-24673.00673.00655.00656.0044002942100
2013-05-23674.00674.00672.00672.0052003501400
2013-05-22688.00688.00675.00675.00400271800
2013-05-21684.00689.00671.00689.001300891600
2013-05-20673.00689.00670.00670.0035002363300
2013-05-17659.00670.00657.00670.00300198600
2013-05-16681.00681.00650.00669.0039002567500
2013-05-15710.00710.00710.00710.0020001420000
2013-05-14694.00710.00680.00710.0048003317200
2013-05-13698.00705.00695.00695.0052003634500
2013-05-10720.00721.00711.00711.0091006521500
2013-05-09722.00725.00710.00720.0069004972400
2013-05-08715.00720.00710.00720.0032002284800
2013-05-07720.00720.00713.00719.0030002151600
2013-05-02707.00707.00690.00698.0046003216800
2013-05-01710.00718.00700.00707.0086006118400
2013-04-30697.00719.00675.00710.003030021197400
2013-04-26664.00665.00664.00664.0023001527300
2013-04-25673.00673.00650.00661.0078005149500
2013-04-24654.00673.00650.00673.0095006244900
2013-04-23648.00648.00643.00645.0030001936700
2013-04-22641.00648.00640.00648.0016001031300
2013-04-19638.00644.00638.00640.00800513600
2013-04-18637.00640.00636.00636.00700446200
2013-04-17643.00643.00636.00638.00500319600
2013-04-16636.00644.00636.00644.00300192400
2013-04-15647.00647.00636.00636.0020001291100
2013-04-12636.00637.00636.00637.00400254700
2013-04-11635.00641.00633.00636.00600382000
2013-04-10640.00645.00626.00645.0048003057000
2013-04-09642.00642.00634.00634.0033002110400
2013-04-08633.00637.00633.00637.00700444600
2013-04-05645.00646.00642.00642.0040002577200
2013-04-04628.00640.00628.00640.0045002873700
2013-04-03622.00638.00622.00638.001300818900
2013-04-02605.00625.00604.00615.0019001154400
2013-04-01640.00643.00630.00634.0025001595100
2013-03-29644.00644.00641.00641.001100707800
2013-03-28643.00643.00641.00643.00400256800
2013-03-27640.00642.00639.00642.0047003009500
2013-03-26650.00650.00648.00649.0022001427700
2013-03-25655.00655.00648.00650.0042002741100
2013-03-22660.00662.00648.00653.003040019936500
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-15699.00699.00648.00651.0047003151900
2013-03-14650.00650.00650.00650.00300195000
2013-03-13659.00674.00659.00674.00200133300
2013-03-12658.00658.00658.00658.0010065800
2013-03-11646.00646.00646.00646.00600387600
2013-03-08640.00640.00640.00640.001000640000
2013-03-0700
2013-03-06640.00643.00640.00643.00800512300
2013-03-0500
2013-03-04642.00642.00642.00642.00300192600
2013-03-01630.00630.00630.00630.0010063000
2013-02-28640.00640.00640.00640.00900576000
2013-02-27635.00635.00635.00635.0032002032000
2013-02-26637.00639.00635.00635.00900572300
2013-02-2500
2013-02-22649.00649.00640.00640.0022001426900
2013-02-21624.00625.00623.00623.00300187200
2013-02-20624.00624.00624.00624.0010062400
2013-02-19620.00620.00620.00620.001000620000
2013-02-1800
2013-02-15610.00610.00610.00610.0027001647000
2013-02-14630.00630.00630.00630.00300189000
2013-02-13640.00640.00631.00631.001300830200
2013-02-12631.00631.00631.00631.00300189300
2013-02-08640.00640.00640.00640.0010064000
2013-02-07640.00640.00640.00640.00400256000
2013-02-06647.00647.00647.00647.001100711700
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-31616.00616.00616.00616.001600985600
2013-01-3000
2013-01-2900
2013-01-28598.00620.00598.00620.001500922400
2013-01-25580.00580.00580.00580.0010058000
2013-01-24591.00591.00572.00572.0034001998700
2013-01-23597.00605.00597.00605.001500899600
2013-01-22594.00594.00594.00594.001000594000
2013-01-2100
2013-01-18595.00595.00595.00595.00500297500
2013-01-17600.00600.00590.00590.00400239000
2013-01-16600.00600.00600.00600.0010060000
2013-01-15604.00604.00600.00600.0021001267200
2013-01-11600.00600.00600.00600.0017001020000
2013-01-1000
2013-01-0900
2013-01-08595.00600.00595.00600.0018001075000
2013-01-07585.00600.00585.00600.001600942500
2013-01-0400
2012-12-28584.00584.00584.00584.00500292000
2012-12-27585.00585.00585.00585.001000585000
2012-12-2600
2012-12-25575.00575.00575.00575.00800460000
2012-12-21578.00579.00578.00579.0025001445200
2012-12-20577.00577.00577.00577.00300173100
2012-12-19574.00574.00574.00574.00500287000
2012-12-1800
2012-12-17575.00575.00570.00570.0028001609500
2012-12-14579.00579.00579.00579.00300173700
2012-12-13582.00582.00580.00580.0020001162000
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-07590.00590.00590.00590.0042002478000
2012-12-06576.00576.00575.00575.001400805900
2012-12-05576.00576.00576.00576.00200115200
2012-12-04585.00585.00585.00585.0010058500
2012-12-0300
2012-11-30589.00589.00589.00589.001300765700
2012-11-29575.00575.00575.00575.0010057500
2012-11-2800
2012-11-27580.00580.00574.00575.0025001441000
2012-11-2600
2012-11-22584.00584.00584.00584.0024001401600
2012-11-21592.00592.00576.00580.0034001973800
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-15595.00595.00595.00595.0019001130500
2012-11-14590.00590.00590.00590.00400236000
2012-11-13585.00594.00585.00594.00200117900
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-31594.00594.00594.00594.001000594000
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-24598.00598.00598.00598.0023001375400
2012-10-23594.00594.00594.00594.0010059400
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15568.00594.00568.00594.0041002354800
2012-10-12585.00585.00585.00585.0010058500
2012-10-1100
2012-10-1000
2012-10-09582.00582.00582.00582.0010058200
2012-10-0500
2012-10-04576.00576.00576.00576.0030001728000
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-28600.00600.00600.00600.00900540000
2012-09-27590.00590.00590.00590.00300177000
2012-09-26590.00590.00590.00590.00200118000
2012-09-2500
2012-09-24594.00594.00594.00594.0023001366200
2012-09-21600.00600.00600.00600.0010060000
2012-09-2000
2012-09-19586.00589.00586.00589.001100644900
2012-09-18585.00586.00585.00586.0022001287100
2012-09-14600.00600.00600.00600.00500300000
2012-09-1300
2012-09-12598.00598.00598.00598.00300179400
2012-09-1100
2012-09-10580.00600.00580.00600.0030001760000
2012-09-07590.00590.00590.00590.0030001770000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03617.00617.00617.00617.00500308500
2012-08-31610.00610.00610.00610.001000610000
2012-08-30609.00609.00609.00609.001100669900
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24610.00610.00610.00610.0023001403000
2012-08-23610.00610.00610.00610.00300183000
2012-08-2200
2012-08-2100
2012-08-20618.00618.00618.00618.001500927000
2012-08-1700
2012-08-1600
2012-08-15618.00618.00618.00618.0018001112400
2012-08-1400
2012-08-13600.00600.00600.00600.00700420000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06545.00618.00545.00618.001300788800
2012-08-0300
2012-08-0200
2012-08-01608.00608.00608.00608.00200121600
2012-07-31605.00605.00605.00605.001000605000
2012-07-30604.00604.00604.00604.0010060400
2012-07-27593.00593.00593.00593.0010059300
2012-07-2600
2012-07-25610.00610.00610.00610.0010061000
2012-07-24618.00618.00618.00618.00134008281200
2012-07-23600.00610.00600.00610.0027001627000
2012-07-2000
2012-07-19568.00568.00568.00568.0010056800
2012-07-1800
2012-07-17618.00618.00618.00618.0073004511400
2012-07-13601.00607.00601.00607.001000605800
2012-07-12589.00600.00589.00600.0018001073500
2012-07-1100
2012-07-10580.00580.00580.00580.0010058000
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。 

s7db.com Twitter Blog