[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 
2017-03-241529.001529.001509.001509.0034005192900
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
2016-12-12999.00999.00992.00995.0027002688300
2016-12-091000.001000.00991.00995.00400398500
2016-12-081000.001001.00991.00999.0099009901600
2016-12-071000.001001.00999.00999.0025002500300
2016-12-061012.001012.00999.00999.0016001603900
2016-12-051013.001013.00997.001002.0035003536900
2016-12-021004.001005.00998.001003.0020002003400
2016-12-011011.001011.00998.001000.0014001404500
2016-11-30991.001010.00986.00996.0082008182200
2016-11-29981.00987.00978.00983.0025002455200
2016-11-28978.00988.00978.00981.0037003626200
2016-11-25978.00979.00978.00978.0015001467200
2016-11-24977.00990.00974.00978.0036003527500
2016-11-22960.00964.00952.00964.0035003357900
2016-11-21938.00952.00937.00952.0021001987900
2016-11-18936.00942.00936.00936.0018001689700
2016-11-17933.00938.00933.00935.0015001401900
2016-11-16933.00933.00930.00933.00900837900
2016-11-15933.00936.00933.00933.0014001306500
2016-11-14930.00936.00930.00933.0027002516300
2016-11-11927.00937.00926.00930.0028002602000
2016-11-10910.00936.00910.00927.0044004074600
2016-11-09915.00920.00900.00905.0065005940000
2016-11-08910.00921.00910.00911.0014001284300
2016-11-07910.00911.00910.00910.00900819300
2016-11-04910.00918.00910.00910.0035003188300
2016-11-02910.00910.00910.00910.00400364000
2016-11-01912.00913.00911.00912.001000911700
2016-10-31907.00911.00907.00910.0066005990000
2016-10-28916.00926.00916.00922.0033003037300
2016-10-27915.00919.00915.00919.0025002288700
2016-10-26913.00915.00913.00915.0056005122400
2016-10-25908.00910.00904.00910.00700635000
2016-10-24911.00911.00900.00901.0033002989300
2016-10-21912.00913.00911.00911.0016001459100
2016-10-20909.00909.00909.00909.00200181800
2016-10-19905.00905.00903.00905.001000904100
2016-10-18897.00908.00897.00908.0014001262800
2016-10-17889.00904.00889.00895.0085007567100
2016-10-14916.00919.00912.00919.00400366100
2016-10-13905.00919.00905.00915.0015001368200
2016-10-12891.00902.00891.00902.0015001346700
2016-10-11884.00893.00884.00893.0018001598200
2016-10-07890.00891.00885.00888.0032002844000
2016-10-06889.00889.00889.00889.0010088900
2016-10-05888.00890.00885.00885.00900798700
2016-10-04887.00890.00887.00888.00900799600
2016-10-0300
2016-09-30891.00891.00886.00886.00800712300
2016-09-29882.00890.00882.00890.0013001150000
2016-09-28880.00882.00880.00882.0016001408600
2016-09-27884.00884.00879.00879.00700617300
2016-09-26886.00886.00886.00886.00200177200
2016-09-23897.00897.00897.00897.0019001704300
2016-09-21881.00891.00878.00891.00900793600
2016-09-20889.00890.00882.00890.0014001242300
2016-09-16889.00889.00888.00889.00300266600
2016-09-15891.00891.00886.00886.0032002847600
2016-09-14890.00900.00890.00895.0024002148400
2016-09-13898.00898.00898.00898.0010089800
2016-09-12890.00895.00890.00895.00900801500
2016-09-0900
2016-09-08896.00896.00893.00893.00300268200
2016-09-07904.00904.00904.00904.00400361600
2016-09-06896.00903.00896.00903.00500450200
2016-09-05893.00896.00892.00896.00400357400
2016-09-02891.00902.00891.00893.0017001518300
2016-09-01907.00910.00890.00890.0013001172700
2016-08-31909.00914.00905.00914.0021001909300
2016-08-30902.00902.00902.00902.0010090200
2016-08-29902.00910.00902.00902.00800724000
2016-08-26899.00899.00899.00899.00200179800
2016-08-25901.00901.00900.00900.00300270100
2016-08-24908.00908.00902.00902.0016001452200
2016-08-23905.00907.00903.00905.0020001811500
2016-08-22910.00910.00910.00910.0013001183000
2016-08-19911.00911.00910.00910.00300273100
2016-08-1800
2016-08-17899.00910.00899.00910.00300270900
2016-08-16909.00909.00909.00909.00200181800
2016-08-15924.00924.00924.00924.0012001108800
2016-08-12890.00894.00890.00894.0014001246700
2016-08-10906.00906.00900.00900.00500450600
2016-08-09922.00925.00908.00908.0011001006000
2016-08-08911.00911.00911.00911.00500455500
2016-08-05918.00918.00906.00911.00400365300
2016-08-04897.00910.00897.00910.001000908400
2016-08-03905.00905.00902.00902.00300271000
2016-08-0200
2016-08-01905.00905.00904.00904.00500452400
2016-07-29929.00929.00920.00920.0014001294800
2016-07-2800
2016-07-27927.00927.00927.00927.00300278100
2016-07-26940.00940.00927.00927.00600559100
2016-07-25936.00945.00936.00937.0026002437900
2016-07-22950.00950.00940.00945.001810017181900
2016-07-21923.00940.00923.00940.0068006340500
2016-07-20910.00923.00910.00923.0036003291100
2016-07-19900.00914.00900.00912.0081007339900
2016-07-15900.00900.00896.00896.00107009629600
2016-07-14896.00896.00893.00896.0020001788200
2016-07-13895.00895.00891.00891.00400356900
2016-07-12894.00894.00890.00894.0020001785500
2016-07-11877.00899.00877.00899.0019001689000
2016-07-08882.00882.00876.00876.00700616500
2016-07-07888.00888.00884.00884.00500442600
2016-07-06890.00890.00890.00890.0010089000
2016-07-0500
2016-07-04889.00899.00889.00899.001000894100
2016-07-01889.00895.00889.00895.00200178400
2016-06-30906.00906.00875.00888.0018001607500
2016-06-29907.00907.00899.00899.00300271300
2016-06-28890.00909.00886.00909.001100987000
2016-06-27870.00886.00870.00886.0021001828600
2016-06-24908.00908.00866.00866.0073006442700
2016-06-23898.00898.00893.00893.00300268400
2016-06-22905.00905.00900.00900.00600540700
2016-06-2100
2016-06-20912.00912.00895.00898.0017001530600
2016-06-17905.00909.00905.00905.00900816400
2016-06-16910.00910.00900.00904.0029002620800
2016-06-15914.00914.00904.00904.0044004017900
2016-06-14900.00910.00900.00903.0073006584700
2016-06-13902.00902.00897.00898.0016001440000
2016-06-10897.00901.00897.00901.0014001259200
2016-06-09895.00903.00895.00903.0078006998300
2016-06-08893.00894.00893.00893.0017001518200
2016-06-07892.00892.00892.00892.0022001962400
2016-06-06895.00895.00891.00891.0030002680500
2016-06-03895.00897.00894.00895.0051004564800
2016-06-02893.00898.00893.00894.004880043621100
2016-06-01925.00925.00916.00916.0014001290200
2016-05-31925.00925.00925.00925.0011001017500
2016-05-30916.00925.00910.00925.0026002381700
2016-05-27913.00935.00910.00925.0047004356100
2016-05-26949.00951.00927.00927.0042003953800
2016-05-25951.00963.00951.00952.0018001720300
2016-05-24950.00954.00950.00951.0021001995600
2016-05-23952.00960.00951.00960.0024002290100
2016-05-20934.00953.00934.00952.001100010447400
2016-05-19932.00933.00932.00932.00400372900
2016-05-18936.00936.00936.00936.00600561600
2016-05-17936.00936.00936.00936.0012001123200
2016-05-16930.00933.00915.00931.0035003254200
2016-05-13907.00907.00907.00907.0010090700
2016-05-12904.00904.00903.00904.0048004339100
2016-05-11902.00904.00902.00904.00200180600
2016-05-10900.00900.00900.00900.0010090000
2016-05-09899.00901.00896.00900.0012001079100
2016-05-06900.00900.00899.00899.00200179900
2016-05-02900.00900.00900.00900.00600540000
2016-04-28940.00940.00910.00910.0013001204000
2016-04-27912.00921.00912.00919.00800732200
2016-04-2600
2016-04-25921.00921.00921.00921.0010092100
2016-04-22933.00945.00910.00911.0028002613700
2016-04-21912.00913.00897.00903.0033002980500
2016-04-20935.00935.00902.00902.0028002573400
2016-04-19941.00944.00937.00940.0017001602100
2016-04-1800
2016-04-15945.00945.00931.00931.0013001227100
2016-04-14919.00943.00906.00935.0035003230100
2016-04-13901.00910.00901.00910.00300271700
2016-04-12895.00900.00894.00900.00900806400
2016-04-11890.00890.00889.00889.0018001601800
2016-04-08888.00894.00888.00894.00600534200
2016-04-07880.00887.00880.00887.00300264700
2016-04-06870.00895.00870.00895.0012001049200
2016-04-05903.00903.00890.00900.0034003044500
2016-04-04898.00910.00892.00901.0034003064500
2016-04-01904.00904.00880.00883.0018001599500
2016-03-31900.00918.00900.00904.0045004074600
2016-03-30902.00918.00875.00885.003270029345700
2016-03-29962.00962.00962.00962.002220021356400
2016-03-28846.00850.00846.00850.00200169600
2016-03-25837.00837.00837.00837.0010083700
2016-03-24862.00862.00837.00837.0019001633000
2016-03-23846.00855.00846.00855.00800680600
2016-03-22835.00846.00835.00846.00700589100
2016-03-1800
2016-03-1700

   ※ 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