[1754 JQ] 東新住建 日足 時系列データ

[1754 JQ] 東新住建 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-091.002.001.001.0013046002230700
2009-02-061.002.001.001.0014858002456100
2009-02-051.002.001.001.0010690001084600
2009-02-041.002.001.001.00278400357600
2009-02-031.002.001.001.00244800385100
2009-02-022.002.001.002.008435001663800
2009-01-302.003.002.003.0089800195800
2009-01-293.003.002.003.00111600332400
2009-01-282.003.002.002.009202002692600
2009-01-272.003.002.003.007566001647400
2009-01-263.003.002.003.0010944003191800
2009-01-234.004.003.003.002656001026300
2009-01-224.005.003.004.008410003291500
2009-01-215.005.004.005.0065400300300
2009-01-205.006.004.005.0015783007456700
2009-01-195.006.004.004.0010952005109800
2009-01-167.007.005.006.0010160006472400
2009-01-156.009.005.007.00323160021232400
2009-01-147.009.005.005.00736060049593700
2009-01-1352.0052.0052.0052.005600291200
2009-01-0978.0082.0065.0082.0015270010754000
2009-01-0880.0083.0078.0081.00337002666800
2009-01-0783.0084.0080.0083.00139001131900
2009-01-0682.0083.0080.0083.004700381700
2009-01-0585.0085.0080.0083.004800397600
2008-12-3083.0084.0080.0084.0010000818600
2008-12-2980.0084.0080.0084.0010900883800
2008-12-2682.0082.0082.0082.006900565800
2008-12-2588.0094.0082.0082.00285002515600
2008-12-2485.0085.0074.0084.00294002360400
2008-12-2288.0088.0085.0085.0010400890800
2008-12-1985.0088.0085.0085.0010400897600
2008-12-1887.0087.0084.0085.007400632200
2008-12-1787.0088.0083.0087.00216001836500
2008-12-1685.0090.0081.0083.00142001207200
2008-12-1580.0085.0080.0085.00451003700200
2008-12-1292.0092.0087.0090.00118001062500
2008-12-1186.0091.0081.0091.00178001534700
2008-12-1093.0093.0085.0087.00144001258300
2008-12-0986.0095.0085.0095.00263002327200
2008-12-08106.00110.0086.0093.00491004705300
2008-12-05110.00115.0081.00111.00664005945300
2008-12-04120.00120.00115.00120.00900105200
2008-12-03118.00120.00116.00120.005800683300
2008-12-02119.00125.00119.00124.003500422900
2008-12-01120.00120.00115.00119.005400636200
2008-11-28121.00124.00115.00120.00104001240200
2008-11-27135.00135.00125.00125.006100797700
2008-11-26144.00144.00132.00135.004200565700
2008-11-25135.00149.00135.00145.00240003300200
2008-11-21146.00146.00135.00145.001900269800
2008-11-20131.00149.00130.00148.0092001231800
2008-11-19141.00143.00130.00133.004400591200
2008-11-18148.00149.00140.00144.004400631000
2008-11-17160.00165.00149.00150.0076001209700
2008-11-14144.00155.00142.00145.0075001096700
2008-11-13160.00160.00142.00142.0073001108200
2008-11-12167.00167.00160.00160.003800625100
2008-11-11168.00168.00167.00168.001400234300
2008-11-10170.00170.00168.00168.0050084600
2008-11-07178.00178.00165.00166.005200873000
2008-11-06178.00178.00170.00170.002100364100
2008-11-05176.00179.00176.00178.001000178000
2008-11-04176.00176.00171.00175.003700641400
2008-10-31177.00180.00175.00180.002100371700
2008-10-30180.00185.00175.00175.002000355000
2008-10-29176.00180.00176.00180.0050088800
2008-10-28175.00175.00175.00175.001700297500
2008-10-27190.00190.00175.00175.001000184500
2008-10-24200.00215.00190.00190.00485009709200
2008-10-23170.00177.00165.00177.002800481200
2008-10-22185.00185.00162.00162.0067001183300
2008-10-21190.00190.00177.00180.003000544700
2008-10-20180.00185.00180.00185.00700128700
2008-10-17182.00184.00175.00175.001100197700
2008-10-16185.00185.00165.00167.003300575800
2008-10-15215.00215.00200.00200.004700010099000
2008-10-14148.00165.00148.00165.0073001129000
2008-10-10138.00140.00138.00140.002100290600
2008-10-09140.00142.00135.00138.00140001927600
2008-10-08140.00149.00133.00140.0088001234100
2008-10-07120.00150.00120.00150.00116001436200
2008-10-06174.00175.00155.00165.005600903700
2008-10-03160.00170.00160.00170.001500241400
2008-10-02178.00180.00170.00175.001600279200
2008-10-01175.00180.00170.00170.003500601400
2008-09-30175.00180.00160.00175.0064001103300
2008-09-29185.00192.00175.00185.004100768200
2008-09-26191.00192.00175.00189.003500645300
2008-09-25185.00190.00171.00190.00225004144900
2008-09-24171.00180.00171.00180.004300761100
2008-09-22160.00180.00160.00170.00156002683200
2008-09-19158.00165.00158.00165.003600583000
2008-09-18153.00158.00146.00158.005000757600
2008-09-17146.00153.00146.00153.00131001942200
2008-09-16128.00148.00128.00145.00563007407000
2008-09-12180.00180.00175.00178.002600466000
2008-09-11175.00182.00170.00180.0059001048500
2008-09-10160.00180.00160.00180.005900983700
2008-09-09170.00170.00160.00160.0071001179000
2008-09-08155.00170.00155.00170.003400549600
2008-09-05170.00170.00140.00160.00269004100700
2008-09-04179.00179.00170.00170.002100363700
2008-09-03182.00182.00179.00179.001500270500
2008-09-02182.00183.00181.00181.002900526900
2008-09-01184.00190.00181.00189.005100936300
2008-08-29180.00189.00180.00187.002600471000
2008-08-28188.00189.00185.00189.0040075000
2008-08-27190.00190.00185.00188.004500846900
2008-08-26199.00199.00193.00199.004000776700
2008-08-25199.00204.00199.00200.00161003209400
2008-08-22190.00200.00180.00182.00138002568300
2008-08-21199.00205.00190.00200.00117002329600
2008-08-20180.00195.00175.00195.0066001192200
2008-08-19179.00197.00176.00197.003600652900
2008-08-18180.00200.00180.00199.004700898600
2008-08-15157.00200.00151.00180.00311004996600
2008-08-14206.00206.00202.00202.0071001438400
2008-08-13206.00210.00206.00206.002900605400
2008-08-12221.00221.00205.00206.0047001006700
2008-08-11206.00210.00206.00206.002200453600
2008-08-08210.00216.00206.00216.0060001259100
2008-08-07210.00215.00207.00215.0085001793000
2008-08-06214.00214.00207.00212.0056001180400
2008-08-05210.00210.00207.00210.0052001088100
2008-08-04224.00226.00211.00211.00177003867400
2008-08-01215.00225.00206.00225.00394008667700
2008-07-31212.00217.00203.00205.00182003823300
2008-07-30205.00215.00201.00202.00298006145500
2008-07-29210.00210.00201.00201.00272005590000
2008-07-28227.00227.00210.00215.00175003780300
2008-07-25232.00240.00225.00230.00335007729800
2008-07-24250.00250.00240.00242.00106002590000
2008-07-23254.00255.00240.00248.00156003816000
2008-07-22268.00268.00252.00259.00159004192300
2008-07-18270.00271.00269.00270.003700999400
2008-07-17272.00275.00271.00271.002300627900
2008-07-16269.00279.00269.00271.0042001144100
2008-07-15300.00300.00279.00279.0067001973000
2008-07-14279.00290.00279.00280.0055001541100
2008-07-11329.00331.00294.00294.00304009867300
2008-07-10290.00295.00290.00294.0055001605400
2008-07-09293.00294.00290.00294.0061001784200
2008-07-08296.00296.00293.00294.0039001147900
2008-07-07295.00299.00293.00294.0046001357900
2008-07-04310.00310.00295.00295.00107003224100
2008-07-03325.00325.00310.00310.0049001550800
2008-07-02345.00345.00327.00327.0058001926800
2008-07-01327.00336.00323.00332.0071002347400
2008-06-30323.00325.00313.00317.00147004712400
2008-06-27347.00348.00300.00302.00252007899300
2008-06-26380.00382.00336.00350.00113004024800
2008-06-25380.00400.00375.00380.003230012366500
2008-06-24445.00450.00440.00450.00142006316000
2008-06-23432.00440.00430.00440.00100004366500
2008-06-20437.00440.00425.00430.0090003912400
2008-06-19438.00440.00435.00436.0095004150900
2008-06-18425.00438.00425.00438.0061002624500
2008-06-17423.00425.00420.00425.0084003557300
2008-06-16420.00435.00420.00423.00210008878700
2008-06-13432.00436.00428.00436.0070003025100
2008-06-12437.00437.00430.00434.0045001950900
2008-06-11442.00444.00437.00437.0062002731700
2008-06-10444.00445.00441.00442.0050002219700
2008-06-09441.00445.00438.00444.0077003399300
2008-06-06442.00443.00441.00443.0058002563700
2008-06-05442.00443.00440.00441.0067002957900
2008-06-04435.00440.00435.00440.0069003021600
2008-06-03432.00437.00431.00437.0076003287700
2008-06-02426.00432.00425.00431.0074003165200
2008-05-30425.00429.00424.00426.0027001150500
2008-05-29430.00430.00423.00425.0048002051500
2008-05-28420.00430.00419.00430.0097004095100
2008-05-27415.00419.00415.00418.00900375400
2008-05-26419.00419.00410.00410.002000825100
2008-05-23403.00419.00403.00419.00173007011100
2008-05-22414.00420.00411.00418.0038001582200
2008-05-21411.00412.00408.00412.001400574900
2008-05-20405.00412.00405.00412.001400569500
2008-05-19408.00409.00407.00409.001900774600
2008-05-16406.00415.00403.00406.0038001540000
2008-05-15403.00415.00403.00406.0098003969900
2008-05-14403.00413.00403.00413.0050002031800
2008-05-13401.00405.00400.00401.0057002290500
2008-05-12400.00401.00394.00401.0052002067100
2008-05-09402.00402.00395.00395.0070002786900
2008-05-08403.00403.00400.00402.001900763000
2008-05-07405.00405.00400.00401.0050002016900
2008-05-02400.00405.00395.00402.0061002451500
2008-05-01399.00401.00398.00398.002200879300
2008-04-30400.00404.00400.00403.00900361200
2008-04-28404.00405.00391.00400.0047001876700
2008-04-25385.00410.00385.00404.00160006237300
2008-04-24397.00405.00392.00396.0042001687600
2008-04-23393.00400.00388.00397.0075002972900
2008-04-22393.00395.00390.00393.001800709000
2008-04-21388.00392.00383.00392.0034001321100
2008-04-18383.00388.00383.00384.0032001228800
2008-04-17390.00393.00380.00381.0027001034900
2008-04-16388.00392.00388.00390.0027001052600
2008-04-15378.00393.00377.00384.0075002846600
2008-04-14388.00393.00386.00391.0034001327800
2008-04-11381.00391.00381.00385.00500191900
2008-04-10386.00399.00381.00381.002100819000
2008-04-09378.00400.00377.00377.001600613200
2008-04-08382.00385.00380.00380.00900344100
2008-04-07381.00382.00375.00375.0034001285800
2008-04-04382.00388.00382.00383.00800307900
2008-04-03382.00384.00375.00382.0035001332100
2008-04-02378.00384.00372.00372.0027001022100
2008-04-01380.00383.00375.00378.0046001741900
2008-03-31381.00400.00381.00400.001600613900
2008-03-28396.00405.00395.00396.0029001154300
2008-03-27393.00410.00390.00395.0027001069800
2008-03-26367.00399.00367.00399.0038001404500
2008-03-25402.00402.00400.00402.00105004220600
2008-03-24385.00397.00385.00389.0036001410200
2008-03-21380.00393.00380.00385.0049001878400
2008-03-19384.00387.00380.00380.002200839600
2008-03-18389.00390.00373.00373.001300492700
2008-03-17393.00394.00390.00392.00122004796400
2008-03-14381.00385.00380.00385.002100799700
2008-03-13392.00397.00382.00382.002500973900
2008-03-12383.00400.00382.00390.00116004566200
2008-03-11352.00383.00351.00382.0065002366000
2008-03-10372.00372.00353.00353.0082002984900
2008-03-07374.00375.00374.00375.002000749000
2008-03-06371.00389.00371.00380.0058002206500
2008-03-05375.00394.00375.00380.0035001341600
2008-03-04370.00375.00370.00375.002100784800
2008-03-03363.00373.00363.00371.001200441200
2008-02-29369.00370.00360.00366.0034001244000
2008-02-28387.00388.00370.00370.00700266800
2008-02-27380.00383.00366.00381.0043001607800
2008-02-26379.00380.00375.00376.001200454600
2008-02-25400.00410.00369.00375.00214008451200
2008-02-22370.00400.00370.00390.0059002287900
2008-02-21356.00370.00353.00370.0047001702800
2008-02-20354.00359.00354.00356.0036001281400
2008-02-19354.00355.00354.00354.00600212700
2008-02-18359.00365.00352.00359.0043001546800
2008-02-15360.00382.00349.00382.00178006437800
2008-02-14331.00341.00331.00340.001600538600
2008-02-13340.00340.00340.00340.001500510000
2008-02-12366.00367.00320.00331.00125004222900
2008-02-08380.00380.00370.00370.002400890000
2008-02-07372.00372.00367.00367.002600962400
2008-02-06379.00380.00367.00370.0047001737000
2008-02-05375.00375.00375.00375.0010037500
2008-02-04374.00398.00372.00390.0060002261000

   ※ 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