[1756 JQスタンダード] 和興エンジ 日足 時系列データ

[1756 JQスタンダード] 和興エンジ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-07-26175.00176.00175.00175.0080001406000
2011-07-25180.00180.00175.00175.00240004276000
2011-07-22179.00179.00179.00179.001000179000
2011-07-2100
2011-07-20180.00182.00180.00180.0090001622000
2011-07-1900
2011-07-1500
2011-07-14181.00181.00180.00180.00140002528000
2011-07-13181.00181.00180.00181.0060001083000
2011-07-1200
2011-07-11181.00181.00181.00181.005000905000
2011-07-0800
2011-07-0700
2011-07-06185.00185.00185.00185.001000185000
2011-07-05180.00182.00180.00182.0090001624000
2011-07-04184.00184.00184.00184.004000736000
2011-07-0100
2011-06-30180.00182.00179.00182.00170003073000
2011-06-29176.00180.00175.00179.00120002119000
2011-06-28176.00177.00175.00175.00140002464000
2011-06-27175.00175.00175.00175.002000350000
2011-06-24178.00178.00175.00176.0080001410000
2011-06-23172.00176.00172.00176.002000348000
2011-06-22170.00175.00170.00175.0090001565000
2011-06-2100
2011-06-2000
2011-06-17167.00167.00167.00167.003000501000
2011-06-1600
2011-06-1500
2011-06-1400
2011-06-1300
2011-06-10171.00172.00171.00171.0080001370000
2011-06-09171.00171.00171.00171.002000342000
2011-06-0800
2011-06-0700
2011-06-0600
2011-06-0300
2011-06-02172.00172.00172.00172.001000172000
2011-06-01172.00172.00172.00172.005000860000
2011-05-3100
2011-05-3000
2011-05-2700
2011-05-26167.00167.00167.00167.004000668000
2011-05-25180.00180.00169.00169.00100001729000
2011-05-2400
2011-05-23175.00180.00175.00180.004000710000
2011-05-2000
2011-05-1900
2011-05-18177.00180.00177.00180.0060001071000
2011-05-17175.00178.00175.00178.00100001764000
2011-05-16175.00180.00175.00179.00130002313000
2011-05-13185.00185.00180.00180.00100001825000
2011-05-12180.00188.00180.00185.00160002909000
2011-05-11176.00176.00176.00176.003000528000
2011-05-1000
2011-05-0900
2011-05-06175.00175.00175.00175.005000875000
2011-05-0200
2011-04-28180.00180.00180.00180.001000180000
2011-04-2700
2011-04-2600
2011-04-25183.00183.00183.00183.002000366000
2011-04-2200
2011-04-2100
2011-04-2000
2011-04-19178.00178.00178.00178.001000178000
2011-04-1800
2011-04-1500
2011-04-1400
2011-04-13180.00180.00180.00180.001000180000
2011-04-1200
2011-04-11182.00182.00182.00182.0060001092000
2011-04-0800
2011-04-07182.00182.00182.00182.001000182000
2011-04-0600
2011-04-0500
2011-04-0400
2011-04-0100
2011-03-3100
2011-03-3000
2011-03-29170.00170.00170.00170.0070001190000
2011-03-28174.00184.00174.00184.004000711000
2011-03-25184.00184.00184.00184.0060001104000
2011-03-24190.00191.00190.00191.002000381000
2011-03-23186.00186.00182.00182.004000737000
2011-03-2200
2011-03-18191.00191.00191.00191.003000573000
2011-03-1700
2011-03-16210.00210.00195.00195.0060001245000
2011-03-15193.00239.00189.00210.00180003616000
2011-03-14187.00199.00187.00189.0080001525000
2011-03-11186.00187.00186.00187.003000559000
2011-03-10183.00186.00183.00186.00110002019000
2011-03-0900
2011-03-0800
2011-03-0700
2011-03-0400
2011-03-03177.00177.00177.00177.004000708000
2011-03-0200
2011-03-0100
2011-02-2800
2011-02-25186.00186.00186.00186.003000558000
2011-02-2400
2011-02-23180.00183.00178.00183.005000901000
2011-02-2200
2011-02-2100
2011-02-1800
2011-02-17200.00200.00200.00200.002000400000
2011-02-16191.00195.00191.00195.0080001532000
2011-02-15191.00191.00191.00191.001000191000
2011-02-14180.00187.00180.00187.0070001268000
2011-02-1000
2011-02-0900
2011-02-08180.00180.00180.00180.001000180000
2011-02-0700
2011-02-0400
2011-02-03170.00170.00170.00170.001000170000
2011-02-02168.00168.00168.00168.001000168000
2011-02-0100
2011-01-31174.00174.00174.00174.001000174000
2011-01-2800
2011-01-2700
2011-01-2600
2011-01-25172.00172.00172.00172.005000860000
2011-01-24175.00175.00175.00175.003000525000
2011-01-21172.00175.00172.00175.002000347000
2011-01-2000
2011-01-1900
2011-01-18175.00175.00175.00175.001000175000
2011-01-17173.00173.00173.00173.002000346000
2011-01-1400
2011-01-1300
2011-01-1200
2011-01-1100
2011-01-0700
2011-01-0600
2011-01-0500
2011-01-0400
2010-12-30165.00165.00165.00165.001000165000
2010-12-2900
2010-12-28165.00165.00165.00165.005000825000
2010-12-27167.00167.00165.00165.002000332000
2010-12-24170.00177.00170.00177.004000687000
2010-12-22170.00170.00170.00170.002000340000
2010-12-21164.00164.00164.00164.001000164000
2010-12-2000
2010-12-17174.00178.00174.00178.00120002107000
2010-12-16173.00173.00173.00173.001000173000
2010-12-1500
2010-12-1400
2010-12-13170.00171.00170.00171.005000851000
2010-12-10169.00169.00169.00169.002000338000
2010-12-0900
2010-12-08167.00167.00167.00167.001000167000
2010-12-07165.00165.00165.00165.001000165000
2010-12-0600
2010-12-0300
2010-12-02161.00164.00161.00164.00250004057000
2010-12-0100
2010-11-3000
2010-11-2900
2010-11-26160.00170.00160.00170.00110001831000
2010-11-25162.00162.00162.00162.004000648000
2010-11-24163.00166.00163.00166.002000329000
2010-11-22160.00162.00160.00162.004000642000
2010-11-1900
2010-11-1800
2010-11-17165.00165.00160.00160.00110001765000
2010-11-16168.00168.00168.00168.003000504000
2010-11-15166.00166.00166.00166.005000830000
2010-11-1200
2010-11-11161.00162.00161.00162.002000323000
2010-11-10161.00161.00161.00161.001000161000
2010-11-09158.00158.00158.00158.002000316000
2010-11-0800
2010-11-05153.00153.00153.00153.001000153000
2010-11-04151.00151.00151.00151.001000151000
2010-11-02156.00156.00156.00156.001000156000
2010-11-0100
2010-10-2900
2010-10-28160.00160.00160.00160.001000160000
2010-10-27160.00160.00160.00160.001000160000
2010-10-26163.00163.00163.00163.001000163000
2010-10-25169.00169.00169.00169.003000507000
2010-10-22168.00168.00168.00168.001000168000
2010-10-2100
2010-10-2000
2010-10-1900
2010-10-1800
2010-10-15169.00169.00169.00169.001000169000
2010-10-14169.00169.00169.00169.001000169000
2010-10-13169.00169.00169.00169.0060001014000
2010-10-12162.00169.00162.00169.005000820000
2010-10-0800
2010-10-0700
2010-10-0600
2010-10-0500
2010-10-04161.00161.00161.00161.003000483000
2010-10-0100
2010-09-3000
2010-09-2900
2010-09-2800
2010-09-2700
2010-09-24169.00169.00169.00169.003000507000
2010-09-22169.00169.00169.00169.001000169000
2010-09-2100
2010-09-17170.00170.00170.00170.001000170000
2010-09-16164.00167.00164.00167.00130002148000
2010-09-1500
2010-09-1400
2010-09-13163.00163.00163.00163.001000163000
2010-09-10163.00163.00163.00163.004000652000
2010-09-0900
2010-09-0800
2010-09-07163.00163.00163.00163.002000326000
2010-09-06162.00163.00162.00163.004000651000
2010-09-0300
2010-09-0200
2010-09-0100
2010-08-3100
2010-08-3000
2010-08-2700
2010-08-2600
2010-08-25163.00163.00156.00156.004000645000
2010-08-24158.00158.00158.00158.001000158000
2010-08-23163.00163.00163.00163.001000163000
2010-08-20159.00160.00159.00160.00140002234000
2010-08-19158.00158.00158.00158.004000632000
2010-08-18158.00158.00158.00158.002000316000
2010-08-1700
2010-08-16155.00155.00155.00155.005000775000
2010-08-1300
2010-08-12155.00155.00155.00155.004000620000
2010-08-11154.00155.00153.00153.00140002158000
2010-08-1000
2010-08-09152.00152.00152.00152.001000152000
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-03153.00153.00153.00153.001000153000
2010-08-0200
2010-07-30154.00154.00154.00154.001000154000
2010-07-2900
2010-07-28153.00154.00153.00154.002000307000
2010-07-27154.00154.00154.00154.001000154000
2010-07-26153.00153.00153.00153.0070001071000
2010-07-23153.00158.00153.00158.00220003372000
2010-07-22158.00158.00155.00158.00170002658000
2010-07-21153.00155.00153.00155.006000920000
2010-07-2000

   ※ 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