[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 
2017-12-151558.001571.001558.001571.001050016374800
2017-12-141586.001595.001586.001595.0017002698100
2017-12-131583.001598.001583.001586.0018002853200
2017-12-121599.001600.001581.001589.0041006534000
2017-12-111624.001624.001585.001586.0017002722300
2017-12-081582.001584.001571.001571.0019002998400
2017-12-071560.001570.001560.001570.0015002341000
2017-12-061552.001561.001552.001560.00600934900
2017-12-051587.001587.001541.001551.0045007049700
2017-12-041575.001583.001570.001583.0015002362200
2017-12-011567.001599.001566.001583.0017002688300
2017-11-301538.001578.001538.001570.001070016668500
2017-11-291531.001531.001525.001530.0010001528000
2017-11-281513.001527.001513.001515.0025003796300
2017-11-271526.001526.001510.001513.0043006515400
2017-11-241529.001529.001500.001513.001130016991000
2017-11-221503.001550.001492.001500.001990030182800
2017-11-211505.001515.001501.001501.0035005263700
2017-11-201489.001500.001468.001490.001480022062700
2017-11-171470.001470.001459.001461.0016002348500
2017-11-161451.001458.001450.001450.0056008130300
2017-11-151498.001499.001459.001459.0019002823300
2017-11-141490.001490.001490.001490.00600894000
2017-11-131502.001502.001453.001490.0051007622300
2017-11-101504.001511.001500.001500.0035005261300
2017-11-091521.001521.001514.001514.00400607000
2017-11-081540.001540.001522.001522.0017002599100
2017-11-071546.001546.001540.001540.00300462600
2017-11-061515.001556.001515.001546.0056008637800
2017-11-021511.001512.001510.001510.0050007551200
2017-11-011510.001520.001510.001520.0036005442400
2017-10-311516.001516.001515.001516.0011001667500
2017-10-301510.001512.001504.001504.0033004979700
2017-10-271509.001511.001509.001511.0020003018600
2017-10-261511.001511.001509.001509.00400603800
2017-10-251520.001526.001519.001526.0032004872600
2017-10-241526.001526.001510.001521.0016002438500
2017-10-231522.001533.001520.001528.0012001831700
2017-10-201501.001523.001501.001510.0012001813200
2017-10-191485.001485.001485.001485.00200297000
2017-10-181477.001485.001476.001485.00600886800
2017-10-171480.001480.001480.001480.00200296000
2017-10-161480.001480.001475.001480.0027003991100
2017-10-131475.001480.001473.001480.007001032400
2017-10-121470.001470.001466.001470.0028004112800
2017-10-111464.001470.001456.001470.009001313200
2017-10-101450.001455.001450.001455.0042006091700
2017-10-061454.001454.001444.001445.0024003469700
2017-10-051440.001440.001438.001440.0032004606400
2017-10-041459.001461.001437.001440.0068009823400
2017-10-031440.001447.001439.001440.0024003456800
2017-10-021459.001466.001441.001441.0038005529200
2017-09-291475.001475.001459.001459.009001319100
2017-09-281471.001473.001460.001473.0017002499200
2017-09-271469.001500.001469.001489.00600888700
2017-09-261440.001460.001440.001443.0019002738600
2017-09-251440.001440.001440.001440.009001296000
2017-09-221471.001471.001436.001436.0030004349500
2017-09-211444.001451.001440.001441.0031004473300
2017-09-201442.001442.001440.001442.0018002594700
2017-09-191462.001469.001429.001442.00770011109800
2017-09-151454.001469.001454.001456.0045006545700
2017-09-141482.001489.001482.001484.007001038800
2017-09-131481.001491.001481.001483.009001336300
2017-09-1200
2017-09-111474.001476.001474.001476.00300442400
2017-09-0800
2017-09-071506.001506.001478.001478.0015002234700
2017-09-061485.001485.001477.001477.007001034700
2017-09-051492.001492.001476.001477.0016002371100
2017-09-041495.001495.001493.001493.00400597800
2017-09-011498.001500.001498.001500.0017002547900
2017-08-311496.001498.001496.001498.00500748200
2017-08-301466.001466.001466.001466.00400586400
2017-08-291463.001468.001463.001468.00200293100
2017-08-281485.001485.001481.001481.00500741000
2017-08-251480.001485.001480.001485.00600888500
2017-08-241499.001499.001481.001481.0015002241300
2017-08-231476.001485.001475.001480.00600886600
2017-08-221484.001484.001454.001454.008001184200
2017-08-211438.001438.001417.001417.00300429000
2017-08-181436.001439.001429.001439.0014002008300
2017-08-171444.001444.001441.001443.0014002019500
2017-08-161460.001462.001460.001460.0021003067900
2017-08-151476.001476.001440.001460.0033004814100
2017-08-141460.001470.001457.001457.0010001462300
2017-08-101479.001480.001471.001479.0041006061600
2017-08-091448.001480.001440.001480.0065009465100
2017-08-081533.001533.001533.001533.00200306600
2017-08-071506.001515.001506.001513.0025003773000
2017-08-041545.001545.001526.001527.00400612400
2017-08-031574.001574.001542.001545.00400620300
2017-08-0200
2017-08-011532.001578.001532.001547.0016002478200
2017-07-311588.001589.001571.001571.0013002054800
2017-07-281588.001588.001562.001562.00300471200
2017-07-271561.001572.001561.001572.0010001568000
2017-07-261552.001590.001551.001561.0051008045700
2017-07-251572.001572.001555.001555.0010001560700
2017-07-241599.001599.001561.001574.001340021376500
2017-07-211512.001545.001511.001545.0035005339200
2017-07-201480.001519.001480.001515.0046006883400
2017-07-191478.001480.001475.001479.0025003695900
2017-07-181480.001480.001467.001467.00920013613200
2017-07-141490.001490.001480.001482.0044006544600
2017-07-131460.001486.001460.001486.0066009662300
2017-07-121490.001491.001489.001490.0013001937100
2017-07-111480.001500.001480.001490.0022003286900
2017-07-101477.001480.001469.001480.008001179400
2017-07-071478.001478.001478.001478.007001034600
2017-07-061462.001480.001460.001479.0026003820200
2017-07-051465.001465.001461.001461.0012001756100
2017-07-041465.001465.001461.001462.00600877900
2017-07-031451.001469.001442.001461.0039005660600
2017-06-301450.001451.001450.001451.009001305200
2017-06-291468.001480.001451.001451.0014002049300
2017-06-281457.001457.001457.001457.00500728500
2017-06-271451.001451.001445.001445.00300434600
2017-06-261468.001468.001451.001451.00600874000
2017-06-231464.001473.001443.001443.0032004675700
2017-06-221444.001450.001441.001441.0028004043900
2017-06-211437.001474.001436.001474.0012001745000
2017-06-201452.001453.001435.001437.0031004483000
2017-06-191473.001480.001440.001441.0046006681800
2017-06-161479.001481.001470.001481.00600886900
2017-06-151489.001489.001470.001470.0037005503300
2017-06-141447.001460.001400.001459.0061008717900
2017-06-131479.001479.001428.001447.0039005630600
2017-06-121487.001500.001479.001479.0010001485900
2017-06-091472.001472.001460.001460.0027003964300
2017-06-081477.001477.001470.001472.009001323900
2017-06-071478.001479.001441.001478.0018002627900
2017-06-061467.001478.001453.001478.0023003382400
2017-06-051436.001467.001436.001467.0022003203400
2017-06-021450.001450.001440.001440.0016002316500
2017-06-011426.001440.001413.001433.0039005569500
2017-05-311434.001440.001425.001425.0019002725800
2017-05-301420.001432.001410.001419.0023003259400
2017-05-291425.001429.001420.001420.0021002994400
2017-05-261410.001410.001405.001406.0010001407900
2017-05-251392.001406.001390.001405.0025003492400
2017-05-241406.001406.001385.001394.0068009483200
2017-05-231390.001398.001390.001393.0035004874300
2017-05-221416.001416.001386.001386.00920012844800
2017-05-191404.001404.001386.001386.0019002642800
2017-05-181421.001421.001379.001382.0041005747000
2017-05-171465.001465.001372.001421.001200017110300
2017-05-161495.001495.001465.001479.0030004428200
2017-05-151520.001520.001501.001502.0048007251100
2017-05-121560.001569.001535.001569.0040006202700
2017-05-111568.001568.001557.001566.0028004379500
2017-05-101530.001556.001514.001535.0042006426500
2017-05-091538.001542.001531.001542.0032004917800
2017-05-081525.001547.001525.001538.0038005823100
2017-05-021505.001544.001505.001525.0023003489000
2017-05-011505.001515.001465.001515.0017002540400
2017-04-281519.001519.001505.001505.0018002724800
2017-04-271485.001500.001485.001500.0011001648500
2017-04-261488.001500.001485.001485.0015002236000
2017-04-251470.001472.001450.001460.0033004824300
2017-04-241469.001469.001461.001469.0035005129900
2017-04-211411.001442.001403.001442.0032004557800
2017-04-201408.001420.001400.001420.0023003241800
2017-04-191386.001398.001386.001398.0015002090800
2017-04-181372.001396.001372.001390.00600832700
2017-04-171323.001365.001320.001365.001320017546600
2017-04-141381.001412.001381.001410.0017002389900
2017-04-131334.001381.001320.001381.00790010521000
2017-04-121415.001415.001364.001364.0049006848600
2017-04-111428.001429.001425.001425.0011001570600
2017-04-101432.001432.001424.001424.0029004144700
2017-04-071444.001464.001432.001432.0029004193800
2017-04-061471.001507.001450.001450.0062009097900
2017-04-051464.001507.001460.001507.0054007947600
2017-04-041548.001550.001475.001494.00770011714000
2017-04-031561.001562.001545.001546.0044006861700
2017-03-311601.001601.001552.001561.0050007885500
2017-03-301631.001631.001589.001594.0038006067100
2017-03-291672.001672.001620.001631.00960015784000
2017-03-281727.001840.001660.001660.0082100141827800
2017-03-271528.001530.001515.001527.0037005649600
2017-03-241529.001529.001509.001509.0034005192900
2017-03-231507.001529.001507.001529.0019002882900
2017-03-221514.001514.001494.001512.0029004367900
2017-03-211500.001520.001475.001519.0045006774000
2017-03-171528.001528.001508.001508.0024003650400
2017-03-161483.001534.001482.001528.0055008241100
2017-03-151496.001496.001483.001484.0032004765600
2017-03-141484.001500.001484.001494.0022003283900
2017-03-131496.001505.001477.001492.00710010614300
2017-03-101493.001514.001493.001501.00900013506600
2017-03-091539.001539.001502.001520.0039005912100
2017-03-081522.001525.001500.001519.0048007257400
2017-03-071502.001530.001470.001500.002020030247500
2017-03-061546.001552.001515.001515.00800012261800
2017-03-031530.001565.001524.001559.001390021420000
2017-03-021512.001525.001483.001525.001610024294500
2017-03-011480.001480.001420.001452.001180017142700
2017-02-281440.001456.001439.001455.00850012295800
2017-02-271420.001434.001410.001432.00740010519500
2017-02-241422.001453.001403.001416.001590022619600
2017-02-231485.001485.001420.001444.0057008345700
2017-02-221390.001480.001389.001455.001100015563200
2017-02-211390.001401.001352.001385.0050006899500
2017-02-201368.001394.001359.001390.0070009646000
2017-02-171350.001361.001350.001355.0052007032100
2017-02-161362.001362.001342.001347.0045006094500
2017-02-151365.001365.001343.001356.0031004195400
2017-02-141350.001350.001337.001350.0026003497800
2017-02-131380.001385.001315.001354.00870011752100
2017-02-101323.001352.001323.001350.0067008988200
2017-02-091400.001410.001320.001350.001910026115100
2017-02-081363.001380.001350.001378.001130015368000
2017-02-071406.001406.001375.001389.001670023293900
2017-02-061322.001420.001322.001402.001880025823800
2017-02-031331.001331.001320.001322.0048006339200
2017-02-021310.001324.001310.001320.0014001844800
2017-02-011328.001344.001321.001330.0057007570500
2017-01-311345.001345.001335.001336.0030004019300
2017-01-301321.001350.001320.001350.00860011460300
2017-01-271350.001350.001316.001330.001040013883500
2017-01-261358.001365.001345.001350.001060014348200
2017-01-251285.001350.001283.001350.001930025429700
2017-01-241313.001313.001271.001285.0076009860800
2017-01-231270.001330.001269.001296.001970025439100
2017-01-201234.001260.001234.001240.0068008451600
2017-01-191262.001280.001223.001233.0050006280700
2017-01-181197.001238.001190.001238.0049005895200
2017-01-171237.001249.001187.001205.0074009051800
2017-01-161265.001283.001250.001250.0032004032700
2017-01-131310.001310.001260.001265.0071009012100
2017-01-121281.001302.001253.001280.0061007764500
2017-01-111340.001340.001292.001319.001190015698300
2017-01-101254.001354.001254.001301.002400031275600
2017-01-061153.001254.001153.001225.001660020324800
2017-01-051150.001153.001143.001153.0069007936500
2017-01-041152.001169.001108.001141.0072008240700
2016-12-301158.001158.001141.001151.0024002764100
2016-12-291128.001145.001128.001140.0018002043900
2016-12-281136.001139.001117.001128.0017001930700
2016-12-271110.001144.001110.001136.0046005235100
2016-12-261101.001118.001092.001110.0079008720000
2016-12-221140.001151.001118.001118.0071008086000
2016-12-211110.001180.001109.001120.001420016160500
2016-12-201031.001103.001031.001088.001230013262300
2016-12-191012.001050.001011.001027.001050010726500
2016-12-161004.001011.00997.00997.0033003314300
2016-12-151009.001010.001000.001000.0043004337400
2016-12-14996.001005.00996.001004.0012001200000
2016-12-13995.00998.00995.00995.001000995600

   ※ 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