[1758 JQスタンダード] 太洋基礎 日足 時系列データ

[1758 JQスタンダード] 太洋基礎 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12544.00544.00544.00544.001000544000
2013-07-11545.00545.00545.00545.0020001090000
2013-07-10519.00546.00519.00546.0080004230000
2013-07-0900
2013-07-0800
2013-07-05512.00520.00510.00510.0030001542000
2013-07-04520.00520.00516.00516.0020001036000
2013-07-0300
2013-07-02509.00509.00509.00509.001000509000
2013-07-01509.00509.00509.00509.0050002545000
2013-06-28529.00529.00529.00529.001000529000
2013-06-2700
2013-06-26510.00530.00510.00530.0020001040000
2013-06-25510.00510.00510.00510.001000510000
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-14528.00550.00528.00550.0080004285000
2013-06-1300
2013-06-1200
2013-06-11520.00520.00520.00520.001000520000
2013-06-1000
2013-06-0700
2013-06-06522.00522.00520.00520.0020001042000
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-31520.00530.00520.00530.0020001050000
2013-05-30520.00530.00520.00530.0020001050000
2013-05-2900
2013-05-2800
2013-05-27550.00550.00540.00540.0070003790000
2013-05-24540.00550.00540.00550.0040002170000
2013-05-23545.00545.00540.00541.0050002709000
2013-05-22548.00548.00548.00548.0020001096000
2013-05-2100
2013-05-20562.00572.00542.00570.0060003380000
2013-05-17552.00562.00552.00562.0020001114000
2013-05-16549.00549.00542.00542.0020001091000
2013-05-15579.00579.00549.00549.0040002226000
2013-05-14578.00578.00578.00578.0040002312000
2013-05-1300
2013-05-10585.00585.00585.00585.001000585000
2013-05-09585.00585.00585.00585.001000585000
2013-05-08622.00622.00572.00572.0070004304000
2013-05-07622.00622.00622.00622.0030001866000
2013-05-02571.00571.00571.00571.001000571000
2013-05-01540.00540.00540.00540.0030001620000
2013-04-30540.00540.00540.00540.002600014040000
2013-04-2600
2013-04-25541.00541.00540.00540.0020001081000
2013-04-24540.00540.00540.00540.001000540000
2013-04-23530.00530.00530.00530.001000530000
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-16520.00520.00520.00520.001000520000
2013-04-15530.00560.00525.00525.0080004395000
2013-04-12526.00526.00526.00526.0050002630000
2013-04-11535.00535.00526.00526.0040002117000
2013-04-10523.00530.00520.00530.0040002093000
2013-04-09520.00520.00520.00520.0020001040000
2013-04-0800
2013-04-05520.00530.00520.00530.0040002110000
2013-04-0400
2013-04-0300
2013-04-02506.00506.00489.00489.0030001501000
2013-04-0100
2013-03-2900
2013-03-28525.00525.00525.00525.001000525000
2013-03-27525.00525.00520.00520.0020001045000
2013-03-2600
2013-03-25540.00540.00540.00540.001000540000
2013-03-22525.00540.00525.00540.0040002115000
2013-03-21526.00526.00526.00526.0020001052000
2013-03-19526.00539.00526.00539.0050002666000
2013-03-18551.00551.00534.00536.0040002167000
2013-03-15578.00590.00551.00551.0060003415000
2013-03-14626.00626.00558.00558.002100012739000
2013-03-13530.00546.00530.00546.002100011304000
2013-03-1200
2013-03-1100
2013-03-08466.00466.00466.00466.001000466000
2013-03-07471.00471.00471.00471.001000471000
2013-03-06465.00465.00465.00465.001000465000
2013-03-05466.00466.00466.00466.001000466000
2013-03-04464.00472.00464.00472.0030001401000
2013-03-01459.00459.00455.00455.002000914000
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-25465.00465.00452.00452.0040001835000
2013-02-2200
2013-02-21450.00450.00450.00450.002000900000
2013-02-2000
2013-02-19440.00440.00440.00440.001000440000
2013-02-18440.00440.00440.00440.0060002640000
2013-02-1500
2013-02-14449.00449.00441.00441.0060002686000
2013-02-13448.00448.00448.00448.001000448000
2013-02-12442.00442.00442.00442.001000442000
2013-02-0800
2013-02-07442.00442.00442.00442.001000442000
2013-02-06443.00443.00443.00443.001000443000
2013-02-0500
2013-02-0400
2013-02-01465.00465.00465.00465.001000465000
2013-01-31465.00465.00465.00465.001000465000
2013-01-30458.00458.00440.00440.0030001338000
2013-01-29433.00440.00433.00440.0040001744000
2013-01-28471.00471.00459.00459.0040001862000
2013-01-2500
2013-01-24457.00457.00455.00455.0060002736000
2013-01-2300
2013-01-22473.00473.00473.00473.0030001419000
2013-01-21471.00481.00471.00481.0040001903000
2013-01-18473.00481.00473.00481.0040001913000
2013-01-17458.00458.00457.00457.002000915000
2013-01-16470.00484.00455.00455.00110005049000
2013-01-15480.00484.00465.00484.0070003326000
2013-01-11480.00480.00480.00480.002000960000
2013-01-10469.00480.00469.00480.0030001429000
2013-01-0900
2013-01-08452.00461.00452.00461.0080003651000
2013-01-07452.00452.00452.00452.001000452000
2013-01-04436.00445.00436.00445.0050002198000
2012-12-28440.00440.00431.00432.0070003055000
2012-12-27440.00440.00440.00440.002000880000
2012-12-26440.00440.00440.00440.002000880000
2012-12-25440.00440.00440.00440.0030001320000
2012-12-21445.00445.00440.00440.0030001330000
2012-12-20445.00445.00445.00445.0030001335000
2012-12-19440.00445.00440.00445.0050002210000
2012-12-18435.00450.00435.00450.0030001320000
2012-12-17425.00425.00425.00425.001000425000
2012-12-1400
2012-12-13415.00415.00415.00415.002000830000
2012-12-1200
2012-12-11434.00434.00434.00434.002000868000
2012-12-10420.00420.00420.00420.0050002100000
2012-12-0700
2012-12-0600
2012-12-05413.00420.00413.00420.002000833000
2012-12-04413.00413.00413.00413.001000413000
2012-12-0300
2012-11-30406.00406.00406.00406.001000406000
2012-11-2900
2012-11-28414.00414.00406.00406.0060002452000
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-13414.00414.00414.00414.002000828000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02414.00414.00414.00414.001000414000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-24406.00406.00406.00406.0030001218000
2012-10-23470.00470.00470.00470.0080003760000
2012-10-22406.00406.00406.00406.001000406000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11406.00406.00406.00406.001000406000
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04406.00406.00406.00406.001000406000
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-20405.00405.00405.00405.002000810000
2012-09-1900
2012-09-1800
2012-09-14413.00413.00413.00413.001000413000
2012-09-13405.00405.00405.00405.002000810000
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05405.00405.00405.00405.001000405000
2012-09-0400
2012-09-03402.00402.00402.00402.0040001608000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28410.00410.00410.00410.001000410000
2012-08-27422.00422.00422.00422.002000844000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-17422.00422.00422.00422.001000422000
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08416.00416.00415.00415.0050002076000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18411.00411.00408.00408.002000819000
2012-07-17411.00411.00411.00411.002000822000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10418.00418.00418.00418.0030001254000
2012-07-0900

   ※ 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