[1739 JQグロース] シード平和 日足 時系列データ

[1739 JQグロース] シード平和 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-221387.001388.001382.001382.0011001522500
2017-08-211417.001417.001390.001391.0042005886700
2017-08-181412.001412.001400.001401.00600842700
2017-08-171380.001411.001375.001411.0033004602400
2017-08-161386.001390.001372.001385.0036004972200
2017-08-151391.001406.001385.001385.0031004330000
2017-08-141427.001427.001360.001390.001410019912800
2017-08-101406.001417.001399.001416.001120015713600
2017-08-091409.001409.001386.001407.0037005188500
2017-08-081403.001409.001403.001409.0015002106500
2017-08-071419.001419.001400.001403.0017002392600
2017-08-041422.001422.001400.001409.0021002952700
2017-08-031407.001407.001399.001407.0010001405400
2017-08-021409.001409.001395.001408.0042005902300
2017-08-011417.001417.001395.001400.0037005200800
2017-07-311418.001425.001392.001399.0047006629300
2017-07-281432.001432.001418.001418.0028003988900
2017-07-271421.001434.001421.001430.0010001426800
2017-07-261427.001427.001412.001420.0011001558700
2017-07-251410.001430.001402.001406.0038005367800
2017-07-241405.001405.001396.001401.00600839900
2017-07-211372.001400.001372.001400.0037005157200
2017-07-201374.001405.001371.001371.0050006928200
2017-07-191401.001429.001373.001373.0070009769000
2017-07-181430.001439.001322.001405.002130029878800
2017-07-141361.001420.001361.001400.001790024722400
2017-07-131335.001368.001335.001368.002230030130200
2017-07-121304.001337.001300.001325.0042005517700
2017-07-111318.001318.001300.001304.0018002352600
2017-07-101285.001322.001285.001305.001010013143500
2017-07-071277.001281.001276.001281.0027003448200
2017-07-061290.001290.001276.001277.0013001663800
2017-07-051287.001288.001273.001275.0023002939500
2017-07-041315.001315.001280.001280.0018002324500
2017-07-031287.001304.001280.001302.0017002185600
2017-06-301306.001306.001285.001285.0054007020200
2017-06-291279.001309.001278.001300.0054007019000
2017-06-281285.001300.001275.001275.002560032896600
2017-06-271319.001319.001283.001285.00860011172000
2017-06-261300.001307.001289.001289.00900011719600
2017-06-231325.001344.001285.001300.0072009419000
2017-06-221319.001355.001319.001323.0031004120400
2017-06-211320.001328.001300.001311.00980012896300
2017-06-201347.001350.001318.001335.001710022929200
2017-06-191300.001347.001289.001338.002950039075800
2017-06-161230.001286.001225.001240.00990012322000
2017-06-151222.001237.001220.001220.0017002078800
2017-06-141250.001253.001228.001239.0051006340200
2017-06-131205.001248.001205.001237.00900011008400
2017-06-121208.001208.001205.001205.0014001687300
2017-06-091209.001209.001208.001208.00500604400
2017-06-081217.001218.001209.001209.00700850500
2017-06-071207.001216.001192.001216.0028003370300
2017-06-061225.001228.001217.001217.0063007698000
2017-06-051231.001231.001220.001222.00930011369700
2017-06-021235.001241.001217.001241.0068008365600
2017-06-011222.001236.001222.001230.0019002331600
2017-05-311207.001220.001201.001219.0067008100600
2017-05-301191.001202.001191.001202.00600716800
2017-05-291190.001217.001188.001188.0053006388800
2017-05-261185.001206.001165.001190.001530018032100
2017-05-251163.001180.001160.001164.002870033430300
2017-05-241168.001169.001162.001163.0042004896400
2017-05-231165.001166.001165.001166.001040012118500
2017-05-221169.001191.001162.001162.0014001647000
2017-05-191162.001171.001135.001170.0065007464300
2017-05-181172.001187.001172.001172.00980011543500
2017-05-171164.001176.001164.001171.0010001167500
2017-05-161157.001199.001156.001164.001960022814100
2017-05-151175.001183.001175.001180.0034004007000
2017-05-121230.001230.001190.001193.0042005053400
2017-05-111246.001246.001201.001210.0049005968300
2017-05-101190.001246.001190.001246.00860010476700
2017-05-091151.001194.001144.001189.0069008095200
2017-05-081140.001150.001135.001150.00920010472400
2017-05-021145.001145.001118.001133.0017001927200
2017-05-011146.001146.001145.001145.00200229100
2017-04-281146.001146.001131.001145.0012001362400
2017-04-271144.001149.001130.001139.0010001136100
2017-04-261148.001148.001116.001140.0047005299700
2017-04-251146.001147.001118.001147.001020011474300
2017-04-241142.001147.001135.001147.0011001256400
2017-04-211125.001149.001125.001142.009001023400
2017-04-201147.001147.001115.001140.0039004385000
2017-04-191150.001150.001110.001140.001120012503700
2017-04-181149.001150.001149.001150.009001034700
2017-04-171143.001149.001143.001149.00400458000
2017-04-141107.001140.001107.001140.0088009793400
2017-04-131118.001130.001110.001129.0074008263500
2017-04-121142.001158.001115.001148.001510017128700
2017-04-111157.001165.001155.001165.00300347700
2017-04-101175.001175.001156.001174.00400468000
2017-04-071174.001174.001174.001174.00100117400
2017-04-061169.001191.001150.001150.0025002917300
2017-04-051169.001175.001140.001160.0057006541400
2017-04-041181.001192.001171.001172.0035004112600
2017-04-031198.001198.001179.001181.0032003780800
2017-03-311193.001195.001184.001195.0023002739700
2017-03-301194.001194.001186.001194.0037004413400
2017-03-291189.001194.001177.001193.0074008799400
2017-03-281172.001194.001172.001184.0050005906100
2017-03-271232.001232.001171.001171.0060007174800
2017-03-241240.001240.001210.001239.00600740900
2017-03-231233.001233.001233.001233.00100123300
2017-03-221210.001230.001210.001224.0021002573700
2017-03-211230.001248.001196.001224.001220014828100
2017-03-171237.001239.001218.001239.0064007868100
2017-03-161246.001258.001216.001257.00850010475300
2017-03-151242.001266.001233.001246.00600748300
2017-03-141258.001258.001225.001241.0020002474100
2017-03-131260.001260.001244.001251.0027003382400
2017-03-101256.001270.001256.001260.00600758200
2017-03-091250.001269.001250.001262.0040005031300
2017-03-081292.001292.001255.001255.0060007577200
2017-03-071289.001289.001255.001277.0029003668100
2017-03-061272.001285.001256.001283.0077009774200
2017-03-031277.001280.001277.001280.00400511700
2017-03-021292.001292.001255.001288.0041005234000
2017-03-011290.001299.001280.001291.0019002448900
2017-02-281275.001312.001239.001299.002530031687000
2017-02-271311.001311.001269.001275.001150014896800
2017-02-241334.001337.001318.001327.0014001859600
2017-02-231331.001331.001320.001324.0067008885100
2017-02-221339.001339.001321.001331.0048006386700
2017-02-211350.001350.001340.001340.0026003500000
2017-02-201356.001363.001341.001347.0021002830600
2017-02-171330.001343.001330.001338.0019002541500
2017-02-161360.001360.001340.001351.0073009880800
2017-02-151370.001379.001352.001366.0037005058900
2017-02-141373.001386.001369.001370.0035004826900
2017-02-131376.001376.001312.001349.0045006024600
2017-02-101340.001351.001340.001346.00940012626600
2017-02-091355.001356.001330.001330.001920025944400
2017-02-081344.001351.001295.001341.001540020467000
2017-02-071390.001395.001345.001354.0038005180400
2017-02-061355.001397.001339.001397.00840011371400
2017-02-031365.001384.001349.001359.002200029904700
2017-02-021380.001392.001363.001363.001340018494100
2017-02-011400.001404.001371.001384.001260017476500
2017-01-311366.001410.001366.001391.002060028680100
2017-01-301338.001380.001334.001364.001110015098400
2017-01-271320.001358.001284.001321.001960025914700
2017-01-261218.001300.001218.001284.003480043271000
2017-01-251207.001212.001198.001206.0046005537800
2017-01-241193.001200.001191.001196.0025002988400
2017-01-231207.001207.001185.001200.0039004671000
2017-01-201183.001185.001182.001182.0011001301800
2017-01-191185.001185.001181.001182.0020002369300
2017-01-181184.001199.001184.001190.0015001790500
2017-01-171188.001188.001175.001187.0046005426500
2017-01-161188.001202.001180.001188.0071008436000
2017-01-131186.001203.001183.001184.0032003819200
2017-01-121206.001210.001185.001185.001700020251000
2017-01-111171.001218.001171.001206.001700020184300
2017-01-101203.001221.001181.001201.002180026240500
2017-01-061191.001203.001191.001203.0050005999200
2017-01-051206.001206.001186.001203.001930023236200
2017-01-041204.001205.001191.001204.0040004794100
2016-12-301200.001207.001197.001197.0069008300100
2016-12-291182.001200.001182.001200.00900010783800
2016-12-281200.001201.001179.001181.001060012580100
2016-12-271206.001206.001206.001206.00500603000
2016-12-261195.001202.001170.001202.0040004750200
2016-12-221201.001203.001199.001199.0032003840900
2016-12-211197.001217.001195.001200.001600019203500
2016-12-201183.001190.001170.001190.0025002948200
2016-12-191182.001185.001170.001183.0033003885400
2016-12-161187.001187.001170.001179.0032003779500
2016-12-151155.001186.001155.001186.0040004629000
2016-12-141160.001160.001100.001156.003260036609600
2016-12-131161.001164.001140.001164.0072008320100
2016-12-121180.001180.001140.001146.001180013673900
2016-12-091184.001184.001156.001173.001050012266200
2016-12-081168.001182.001168.001182.0029003422200
2016-12-071180.001180.001160.001168.0048005627200
2016-12-061198.001198.001172.001188.0051006043400
2016-12-051195.001230.001172.001198.0057006865300
2016-12-021196.001200.001180.001195.0049005845300
2016-12-011177.001177.001156.001166.0052006089800
2016-11-301156.001156.001147.001152.0042004840700
2016-11-291145.001152.001140.001145.00960011002300
2016-11-281133.001148.001133.001144.001710019418600
2016-11-251153.001155.001136.001145.001460016743400
2016-11-241147.001180.001141.001150.002670030771400
2016-11-221123.001136.001122.001130.00900010141400
2016-11-211124.001126.001122.001123.002510028201100
2016-11-181117.001120.001111.001117.0058006472700
2016-11-171103.001130.001100.001115.004110045604200
2016-11-161045.001095.001045.001085.001730018457600
2016-11-151090.001090.001023.001049.005750060454800
2016-11-141141.001141.001088.001093.005810064513500
2016-11-111246.001246.001133.001148.00112700132333000
2016-11-101454.001454.001390.001396.001290018299700
2016-11-091328.001453.001300.001334.003580048715100
2016-11-081307.001344.001307.001317.002030026894900
2016-11-071219.001303.001219.001301.00980012526900
2016-11-041211.001225.001202.001216.0081009805400
2016-11-021229.001230.001198.001212.0065007846200
2016-11-011241.001241.001201.001201.00890010848900
2016-10-311242.001242.001212.001216.0035004321800
2016-10-281199.001200.001189.001200.0017002033800
2016-10-271192.001200.001189.001199.0019002268500
2016-10-261191.001195.001185.001195.0010001191200
2016-10-251190.001209.001190.001198.0021002504500
2016-10-241190.001211.001180.001191.0081009654200
2016-10-211235.001235.001200.001211.0082009966100
2016-10-201202.001240.001198.001220.002060024932000
2016-10-191108.001198.001105.001198.003750042560800
2016-10-181088.001108.001068.001090.001440015624400
2016-10-171070.001079.001059.001065.001310013977400
2016-10-141075.001075.001035.001056.0090009564400
2016-10-131099.001100.001064.001064.001100011932200
2016-10-121017.001089.001014.001079.001160012155500
2016-10-111000.001008.00998.001005.0059005927800
2016-10-07999.001001.00999.00999.0015001499100
2016-10-061009.001009.001000.001000.0017001702400
2016-10-05978.001000.00978.001000.0045004436600
2016-10-04992.001000.00988.00993.0029002878100
2016-10-031017.001017.00986.00992.0095009398900
2016-09-30999.001013.00995.00998.0022002197800
2016-09-29999.001003.00990.00996.0022002197000
2016-09-28999.001000.00997.00999.0014001398900
2016-09-271988.001989.001988.001989.00400795300
2016-09-261968.001978.001962.001977.0024004725200
2016-09-231959.001970.001924.001970.00540010422400
2016-09-211960.001960.001950.001950.00300587000
2016-09-201938.001985.001938.001985.0020003927700
2016-09-161930.001942.001901.001942.0018003467400
2016-09-151890.001930.001890.001930.00200382000
2016-09-141929.001936.001919.001930.0045008682000
2016-09-131917.001931.001917.001930.00520010034100
2016-09-121962.001962.001900.001915.0024004602900
2016-09-091959.001962.001940.001962.007001365100
2016-09-081974.001980.001932.001959.0011002160800
2016-09-071900.001934.001900.001934.0010001917600
2016-09-061920.001932.001920.001931.0046008877800
2016-09-051860.001919.001860.001919.0049009189500
2016-09-021919.001919.001919.001919.00200383800
2016-09-011887.001940.001873.001920.0036006862200
2016-08-311892.001933.001840.001860.001030019347900
2016-08-301960.001969.001920.001969.0025004865300
2016-08-291970.001971.001960.001960.00600011791100
2016-08-261940.001940.001939.001939.0013002521700
2016-08-251984.001984.001944.001944.0010001972100
2016-08-241915.001960.001915.001944.0018003469400
2016-08-231946.001948.001946.001948.00400778800
2016-08-221918.001918.001906.001906.00200382400
2016-08-191880.001880.001878.001878.0014002630100
2016-08-181861.001879.001861.001877.00400748100
2016-08-171934.001934.001860.001900.001150021816000

   ※ 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