[1753 JQ] 土屋ツバイ 日足 時系列データ

[1753 JQ] 土屋ツバイ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-10-0700
2008-10-0662000.0062000.0062000.0062000.005310000
2008-10-0300
2008-10-0200
2008-10-0100
2008-09-3074000.0074000.0074000.0074000.00174000
2008-09-2971000.0073000.0071000.0073000.002144000
2008-09-2668500.0068500.0068500.0068500.002137000
2008-09-2563500.0063500.0063500.0063500.002127000
2008-09-2463500.0063500.0063500.0063500.006381000
2008-09-2265500.0065500.0065500.0065500.003196500
2008-09-1966000.0066000.0066000.0066000.006396000
2008-09-1865000.0065000.0065000.0065000.002130000
2008-09-1700
2008-09-1600
2008-09-1200
2008-09-1100
2008-09-1063000.0063000.0063000.0063000.006378000
2008-09-0900
2008-09-0800
2008-09-0500
2008-09-0400
2008-09-0300
2008-09-0262500.0062500.0062500.0062500.00162500
2008-09-0100
2008-08-2900
2008-08-2800
2008-08-2700
2008-08-2673000.0073000.0073000.0073000.005365000
2008-08-2500
2008-08-2200
2008-08-2100
2008-08-2000
2008-08-1900
2008-08-1800
2008-08-1500
2008-08-1472000.0072000.0069000.0069000.0012851000
2008-08-1372000.0072000.0072000.0072000.005360000
2008-08-1272000.0072000.0072000.0072000.00332376000
2008-08-1172000.0072000.0071100.0071100.009647100
2008-08-0800
2008-08-0776800.0076800.0076800.0076800.00176800
2008-08-0600
2008-08-0577200.0077800.0077100.0077800.007540600
2008-08-0400
2008-08-0100
2008-07-3178100.0078100.0078000.0078000.0012936200
2008-07-3079100.0079100.0078100.0078100.002157200
2008-07-2978100.0079000.0078100.0078100.008625700
2008-07-2879000.0079000.0079000.0079000.006474000
2008-07-2573000.0073000.0073000.0073000.002146000
2008-07-2400
2008-07-2375000.0075000.0075000.0075000.003225000
2008-07-2275000.0075000.0075000.0075000.00175000
2008-07-1800
2008-07-1700
2008-07-1673900.0073900.0073900.0073900.002147800
2008-07-1500
2008-07-1400
2008-07-1100
2008-07-1079000.0079900.0077900.0077900.006470500
2008-07-0982200.0082300.0082000.0082000.004328600
2008-07-0882000.0082000.0082000.0082000.00182000
2008-07-0784000.0084000.0084000.0084000.00184000
2008-07-0400
2008-07-0300
2008-07-0200
2008-07-0193400.0093400.0093400.0093400.00193400
2008-06-3000
2008-06-2792400.0092400.0092400.0092400.00192400
2008-06-2692400.0092400.0092400.0092400.00192400
2008-06-2500
2008-06-2485000.0090400.0085000.0090400.002175400
2008-06-2300
2008-06-2000
2008-06-1984000.0084000.0084000.0084000.00184000
2008-06-1892000.0092000.0089000.0089000.006545000
2008-06-1796000.0096000.0092000.0092000.005470000
2008-06-16103000.00103000.0095000.0096000.00161581000
2008-06-1300
2008-06-1200
2008-06-1100
2008-06-1092400.0092400.0092400.0092400.00141293600
2008-06-0992000.0092000.0090100.0090100.003273800
2008-06-0600
2008-06-0592400.0092400.0092300.0092300.002184700
2008-06-0492200.0092200.0092200.0092200.00192200
2008-06-0394200.0094200.0094200.0094200.00194200
2008-06-0200
2008-05-3000
2008-05-2900
2008-05-2800
2008-05-2700
2008-05-2695200.0095200.0095200.0095200.002190400
2008-05-2300
2008-05-2200
2008-05-2100
2008-05-2000
2008-05-1900
2008-05-1600
2008-05-1500
2008-05-1400
2008-05-1300
2008-05-1293500.0093500.0093500.0093500.008748000
2008-05-0990400.0090400.0090400.0090400.004361600
2008-05-0894400.0094400.0094400.0094400.004377600
2008-05-0790400.0090400.0090400.0090400.00190400
2008-05-0292600.0092600.0092400.0092400.003277500
2008-05-0100
2008-04-3092000.0092000.0092000.0092000.00192000
2008-04-2895000.0095000.0091000.0091000.005467000
2008-04-25100000.00100000.00100000.00100000.001100000
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
2008-04-1100
2008-04-10110000.00110000.00110000.00110000.005550000
2008-04-0900
2008-04-0800
2008-04-0700
2008-04-0400
2008-04-03101000.00110000.00100000.00110000.005513000
2008-04-0200
2008-04-0100
2008-03-3100
2008-03-28122000.00122000.00122000.00122000.001122000
2008-03-2700
2008-03-2600
2008-03-2500
2008-03-2492000.00124000.0092000.00124000.003318000
2008-03-2100
2008-03-1900
2008-03-1800
2008-03-1700
2008-03-1400
2008-03-1300
2008-03-1200
2008-03-11119000.00119000.00119000.00119000.003357000
2008-03-10113000.00113000.00113000.00113000.003339000
2008-03-0700
2008-03-06103000.00103000.00103000.00103000.001103000
2008-03-05105000.00105000.00105000.00105000.001105000
2008-03-04105000.00105000.00105000.00105000.001105000
2008-03-0300
2008-02-2900
2008-02-2800
2008-02-2700
2008-02-26110000.00110000.00110000.00110000.002220000
2008-02-2500
2008-02-2200
2008-02-21100000.00100000.00100000.00100000.001100000
2008-02-2000
2008-02-1900
2008-02-1800
2008-02-1500
2008-02-14105000.00105000.00105000.00105000.001105000
2008-02-1300
2008-02-12121000.00121000.00121000.00121000.007847000
2008-02-08109000.00110000.00109000.00110000.002219000
2008-02-0700
2008-02-0600
2008-02-0500
2008-02-0400
2008-02-01109000.00109000.00109000.00109000.001109000
2008-01-3100
2008-01-3000
2008-01-2900
2008-01-28110000.00110000.00110000.00110000.002220000
2008-01-2500
2008-01-2400
2008-01-23110000.00110000.00110000.00110000.001110000
2008-01-2200
2008-01-2100
2008-01-1800
2008-01-1700
2008-01-16112000.00122000.00112000.00122000.002234000
2008-01-1500
2008-01-11113000.00130000.00113000.00130000.003366000
2008-01-10129000.00129000.00129000.00129000.005645000
2008-01-0900
2008-01-08130000.00130000.00130000.00130000.005650000
2008-01-0700
2008-01-0400
2007-12-28150000.00150000.00150000.00150000.001150000
2007-12-27135000.00145000.00135000.00145000.002280000
2007-12-26150000.00150000.00150000.00150000.001150000
2007-12-2500
2007-12-2100
2007-12-2000
2007-12-1900
2007-12-1800
2007-12-1700
2007-12-1400
2007-12-1300
2007-12-1200
2007-12-11150000.00150000.00150000.00150000.002300000
2007-12-10149000.00149000.00149000.00149000.0091341000
2007-12-0700
2007-12-06134000.00134000.00134000.00134000.002268000
2007-12-05140000.00140000.00140000.00140000.007980000
2007-12-0400
2007-12-0300
2007-11-3000
2007-11-29144000.00144000.00144000.00144000.003432000
2007-11-2800
2007-11-2700
2007-11-26133000.00133000.00133000.00133000.002266000
2007-11-2200
2007-11-21112000.00130000.00112000.00130000.006702000
2007-11-2000
2007-11-1900
2007-11-1600
2007-11-1500
2007-11-1400
2007-11-1300
2007-11-12134000.00134000.00130000.00130000.007934000
2007-11-09130000.00132000.00124000.00132000.004516000
2007-11-0800
2007-11-0700
2007-11-0600
2007-11-05130000.00130000.00130000.00130000.003390000
2007-11-0200
2007-11-01135000.00135000.00131000.00131000.002266000
2007-10-3100
2007-10-3000
2007-10-29135000.00135000.00135000.00135000.002270000
2007-10-26149000.00149000.00149000.00149000.001149000
2007-10-2500
2007-10-2400
2007-10-2300
2007-10-2200
2007-10-1900
2007-10-1800
2007-10-1700
2007-10-1600
2007-10-1500
2007-10-1200
2007-10-1100
2007-10-10150000.00150000.00150000.00150000.005750000
2007-10-09145000.00145000.00145000.00145000.001145000
2007-10-0500
2007-10-0400
2007-10-0300
2007-10-0200

   ※ 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