[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 
2017-03-221210.001230.001210.001224.0021002573700
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
2016-08-161939.001939.001920.001934.0018003474900
2016-08-151957.001957.001912.001924.00610011784300
2016-08-122070.002070.001869.001919.00560011068000
2016-08-101980.002025.001980.002024.0031006212700
2016-08-091911.001950.001911.001950.0016003069200
2016-08-081898.001938.001898.001938.00400763200
2016-08-051920.001920.001898.001898.0037007090800
2016-08-041880.001881.001880.001880.0015002820600
2016-08-031899.001899.001870.001899.00400756700
2016-08-021870.001898.001870.001898.0025004682200
2016-08-011871.001871.001860.001871.0050009345900
2016-07-291870.001870.001870.001870.00100187000
2016-07-281870.001871.001831.001870.007001301200
2016-07-271880.001880.001880.001880.00100188000
2016-07-261895.001900.001895.001900.00300569400
2016-07-251917.001917.001840.001855.0010001868900
2016-07-2200
2016-07-211924.001924.001924.001924.00100192400
2016-07-201926.001926.001926.001926.0015002889000
2016-07-191926.001926.001926.001926.006001155600
2016-07-151818.001926.001765.001926.00590010856600
2016-07-141825.001825.001811.001811.0013002355700
2016-07-131769.001799.001769.001799.0013002335700
2016-07-121739.001792.001739.001763.0039006871400
2016-07-111814.001814.001774.001774.001720031134800
2016-07-081818.001818.001783.001817.0010001800400
2016-07-071785.001818.001785.001818.0026004689600
2016-07-061781.001781.001781.001781.00100178100
2016-07-051845.001845.001845.001845.00500922500
2016-07-041860.001860.001860.001860.0010001860000
2016-07-011800.001800.001722.001754.00650011496800
2016-06-301835.001860.001800.001810.0014002559300
2016-06-291838.001850.001810.001850.0031005719000
2016-06-281758.001758.001758.001758.00100175800
2016-06-271690.001701.001667.001684.0069600117617800
2016-06-241799.001799.001600.001770.00860014669600
2016-06-231746.001777.001746.001777.0029005097000
2016-06-221746.001746.001746.001746.00100174600
2016-06-211749.001749.001706.001706.0016002767600
2016-06-201749.001754.001749.001749.0010001749500
2016-06-171715.001715.001715.001715.0037006345500
2016-06-161710.001762.001675.001715.0044007564400
2016-06-151671.001699.001671.001687.0027004546500
2016-06-141677.001685.001640.001685.0028004667000
2016-06-131720.001720.001677.001677.0023003868600
2016-06-101678.001688.001678.001688.00200336600
2016-06-091679.001691.001670.001691.008001347000
2016-06-081677.001677.001677.001677.00200335400
2016-06-071681.001681.001681.001681.00500840500
2016-06-0600
2016-06-031656.001688.001655.001681.0044007359700
2016-06-021656.001675.001653.001675.0026004331600
2016-06-011675.001676.001664.001664.0013002173500
2016-05-311675.001675.001673.001675.006001004500
2016-05-301638.001638.001638.001638.00100163800
2016-05-271650.001650.001620.001636.0012001954600
2016-05-261660.001715.001660.001675.0036006061300
2016-05-251680.001680.001660.001660.00400666000
2016-05-241655.001655.001642.001642.00600991700
2016-05-231660.001660.001637.001637.0016002651200
2016-05-201655.001655.001645.001645.0015002471000
2016-05-191627.001656.001627.001635.0024003925300
2016-05-181622.001622.001610.001610.0010001612800
2016-05-171608.001655.001608.001622.0015002453600
2016-05-161630.001634.001607.001607.00900014656200
2016-05-131661.001700.001661.001665.00300502600
2016-05-121661.001661.001661.001661.00100166100
2016-05-111621.001621.001621.001621.00100162100
2016-05-101603.001620.001603.001620.00600963500
2016-05-091620.001639.001600.001603.0026004210200
2016-05-061720.001720.001626.001653.0017002822300
2016-05-021720.001730.001720.001730.00400689000
2016-04-281720.001730.001720.001730.00400690500
2016-04-2700
2016-04-261655.001700.001605.001700.0041006942500
2016-04-251635.001655.001635.001655.00400658000
2016-04-221600.001623.001570.001607.009001441000
2016-04-211591.001591.001591.001591.009001431900
2016-04-2000
2016-04-191600.001605.001600.001602.007001122200
2016-04-181640.001649.001606.001634.0040006534700
2016-04-151640.001640.001640.001640.00100164000
2016-04-141640.001700.001640.001640.001010016712200
2016-04-131640.001660.001620.001660.0034005592100
2016-04-121650.001650.001635.001640.008001313500
2016-04-1100
2016-04-0800
2016-04-071647.001650.001645.001645.00500823600
2016-04-061651.001651.001620.001641.0011001795800
2016-04-051665.001665.001620.001640.0056009190800
2016-04-041637.001670.001637.001670.0046007565500
2016-04-011630.001650.001613.001625.00620010075500
2016-03-311640.001640.001640.001640.00200328000
2016-03-301618.001631.001599.001631.00600972600
2016-03-291625.001625.001600.001625.00600965600
2016-03-281616.001625.001616.001625.0014002273800
2016-03-251680.001680.001621.001622.0014002294000
2016-03-241660.001660.001620.001640.008001308300
2016-03-231700.001700.001638.001638.00300499800
2016-03-221780.001780.001780.001780.00200356000
2016-03-181745.001745.001655.001656.0021003591900
2016-03-171730.001749.001700.001749.0010001714000
2016-03-161780.001790.001659.001760.0036006274900
2016-03-151689.001780.001689.001780.0038006545800

   ※ 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