[1744 JQ] キョーエイ 日足 時系列データ

[1744 JQ] キョーエイ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-08-182.002.001.001.0012780001487000
2008-08-156.006.002.002.0014430004316000
2008-08-147.0010.005.006.00187500013065000
2008-08-136.0011.006.006.00481800038105000
2008-08-1210.0011.005.005.00140500010747000
2008-08-1116.0016.0010.0010.00201100024155000
2008-08-0818.0019.0017.0017.003760006626000
2008-08-0721.0021.0016.0020.00108100019679000
2008-08-0622.0025.0020.0021.00106800023163000
2008-08-0522.0027.0021.0023.00220900051146000
2008-08-0423.0032.0019.0024.004376000115687000
2008-08-0124.0034.0022.0023.005160000144716000
2008-07-3124.0024.0020.0021.00106700023060000
2008-07-3028.0029.0024.0025.0092900023733000
2008-07-2930.0034.0026.0030.00100400028912000
2008-07-2836.0043.0029.0032.00203800074191000
2008-07-2550.0053.0032.0036.004948000205926000
2008-07-2419.0049.0017.0049.0010633000319113000
2008-07-2318.0022.0017.0019.00499200095061000
2008-07-2233.0033.0033.0033.00100033000
2008-07-1870.0072.0062.0063.001240008090000
2008-07-1770.0083.0068.0071.0015500011533000
2008-07-1678.0078.0068.0068.00990007105000
2008-07-1585.0085.0079.0083.00700005677000
2008-07-1488.0089.0081.0089.001000008482000
2008-07-11104.00141.0091.0098.009900010885000
2008-07-1090.00110.0089.00100.00440004367000
2008-07-0980.0080.0080.0080.00100080000
2008-07-0890.0095.0082.0095.007000620000
2008-07-0700
2008-07-0400
2008-07-0394.0094.0094.0094.003000282000
2008-07-0295.0095.0094.0094.002000189000
2008-07-0199.00100.0099.00100.004000397000
2008-06-3096.00100.0090.00100.00160001522000
2008-06-2700
2008-06-26111.00111.00111.00111.005000555000
2008-06-2500
2008-06-2400
2008-06-2300
2008-06-2000
2008-06-19110.00110.00110.00110.003000330000
2008-06-18115.00115.00115.00115.001000115000
2008-06-1700
2008-06-1600
2008-06-1300
2008-06-1200
2008-06-11129.00129.00129.00129.005000645000
2008-06-10121.00128.00121.00128.002000249000
2008-06-0900
2008-06-0600
2008-06-0500
2008-06-0400
2008-06-0300
2008-06-0200
2008-05-3000
2008-05-2900
2008-05-2800
2008-05-2700
2008-05-26126.00126.00126.00126.003000378000
2008-05-2300
2008-05-2200
2008-05-2100
2008-05-20129.00129.00129.00129.002000258000
2008-05-1900
2008-05-1600
2008-05-1500
2008-05-1400
2008-05-1300
2008-05-12129.00129.00129.00129.005000645000
2008-05-0900
2008-05-0800
2008-05-0700
2008-05-0200
2008-05-0100
2008-04-3000
2008-04-28129.00129.00129.00129.004000516000
2008-04-2500
2008-04-2400
2008-04-2300
2008-04-2200
2008-04-2100
2008-04-1800
2008-04-1700
2008-04-1600
2008-04-1500
2008-04-1400
2008-04-11130.00130.00130.00130.005000650000
2008-04-10130.00130.00130.00130.001000130000
2008-04-0900
2008-04-0800
2008-04-0700
2008-04-04125.00125.00125.00125.001000125000
2008-04-03126.00126.00125.00125.005000626000
2008-04-0200
2008-04-0100
2008-03-31126.00126.00126.00126.003000378000
2008-03-28125.00125.00125.00125.002000250000
2008-03-27125.00125.00125.00125.003000375000
2008-03-26125.00125.00125.00125.003000375000
2008-03-2500
2008-03-2400
2008-03-2100
2008-03-19120.00120.00120.00120.001000120000
2008-03-1800
2008-03-1700
2008-03-1400
2008-03-1300
2008-03-12115.00115.00115.00115.001000115000
2008-03-11128.00128.00118.00118.007000886000
2008-03-10123.00123.00123.00123.001000123000
2008-03-07121.00123.00121.00122.005000608000
2008-03-06125.00125.00125.00125.001000125000
2008-03-0500
2008-03-04117.00121.00117.00121.002000238000
2008-03-0300
2008-02-29132.00132.00132.00132.004000528000
2008-02-2800
2008-02-27135.00135.00135.00135.003000405000
2008-02-26124.00130.00124.00130.002000254000
2008-02-2500
2008-02-22118.00118.00118.00118.001000118000
2008-02-21116.00116.00116.00116.001000116000
2008-02-2000
2008-02-19137.00137.00137.00137.001000137000
2008-02-18135.00135.00135.00135.001000135000
2008-02-1500
2008-02-1400
2008-02-13134.00135.00134.00135.003000404000
2008-02-12132.00132.00132.00132.006000792000
2008-02-0800
2008-02-0700
2008-02-0600
2008-02-0500
2008-02-0400
2008-02-0100
2008-01-3100
2008-01-3000
2008-01-29119.00119.00119.00119.004000476000
2008-01-28109.00109.00109.00109.001000109000
2008-01-2500
2008-01-2400
2008-01-2300
2008-01-22104.00104.00104.00104.001000104000
2008-01-2100
2008-01-1800
2008-01-1700
2008-01-1600
2008-01-15114.00114.00114.00114.001000114000
2008-01-11129.00129.00114.00114.007000873000
2008-01-10125.00130.00125.00130.002000255000
2008-01-09124.00124.00124.00124.001000124000
2008-01-08124.00124.00124.00124.001000124000
2008-01-07123.00123.00123.00123.001000123000
2008-01-04134.00134.00134.00134.003000402000
2007-12-28135.00135.00135.00135.001000135000
2007-12-27121.00121.00121.00121.002000242000
2007-12-26130.00130.00116.00116.005000626000
2007-12-25120.00120.00105.00105.0090001044000
2007-12-21119.00119.00118.00118.007000827000
2007-12-20120.00120.00119.00119.00120001439000
2007-12-1900
2007-12-1800
2007-12-1700
2007-12-1400
2007-12-1300
2007-12-12152.00152.00152.00152.002000304000
2007-12-11150.00155.00150.00155.005000755000
2007-12-10138.00138.00138.00138.001000138000
2007-12-07136.00136.00136.00136.002000272000
2007-12-06140.00140.00135.00135.002000275000
2007-12-0500
2007-12-0400
2007-12-0300
2007-11-3000
2007-11-2900
2007-11-2800
2007-11-27145.00145.00145.00145.002000290000
2007-11-26141.00141.00141.00141.001000141000
2007-11-22155.00155.00135.00135.00110001665000
2007-11-2100
2007-11-20111.00111.00111.00111.001000111000
2007-11-1900
2007-11-1600
2007-11-15131.00131.00131.00131.001000131000
2007-11-1400
2007-11-1300
2007-11-12131.00131.00131.00131.006000786000
2007-11-0900
2007-11-08125.00125.00125.00125.001000125000
2007-11-0700
2007-11-0600
2007-11-0500
2007-11-0200
2007-11-01133.00133.00132.00132.002000265000
2007-10-31133.00133.00133.00133.001000133000
2007-10-3000
2007-10-29149.00149.00149.00149.002000298000
2007-10-26142.00142.00142.00142.001000142000
2007-10-2500
2007-10-2400
2007-10-2300
2007-10-22136.00136.00136.00136.001000136000
2007-10-19147.00147.00147.00147.001000147000
2007-10-1800
2007-10-17145.00145.00145.00145.001000145000
2007-10-1600
2007-10-1500
2007-10-12139.00139.00139.00139.004000556000
2007-10-11149.00149.00149.00149.004000596000
2007-10-10142.00142.00142.00142.001000142000
2007-10-09138.00138.00138.00138.001000138000
2007-10-05146.00146.00138.00138.003000425000
2007-10-04146.00146.00146.00146.001000146000
2007-10-0300
2007-10-0200
2007-10-0100
2007-09-2800
2007-09-2700
2007-09-26162.00162.00162.00162.003000486000
2007-09-2500
2007-09-2100
2007-09-2000
2007-09-1900
2007-09-18155.00155.00155.00155.002000310000
2007-09-1400
2007-09-13155.00155.00155.00155.001000155000
2007-09-1200
2007-09-11164.00164.00164.00164.005000820000
2007-09-1000
2007-09-0700
2007-09-06156.00157.00156.00157.002000313000
2007-09-05151.00151.00151.00151.002000302000
2007-09-04159.00164.00155.00155.004000633000
2007-09-0300
2007-08-3100
2007-08-3000
2007-08-2900
2007-08-2800
2007-08-27176.00176.00176.00176.003000528000
2007-08-2400
2007-08-23171.00171.00171.00171.001000171000
2007-08-22159.00159.00156.00156.002000315000
2007-08-21164.00173.00164.00164.00140002310000
2007-08-2000
2007-08-17196.00196.00196.00196.001000196000
2007-08-1600
2007-08-1500
2007-08-1400
2007-08-13197.00197.00197.00197.003000591000

   ※ 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