[1758 JQ] 太洋基礎 日足 時系列データ (2008年)

[1758 JQ] 太洋基礎 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-3000
2008-12-2900
2008-12-2600
2008-12-25255.00255.00255.00255.001000255000
2008-12-24255.00255.00255.00255.001000255000
2008-12-22237.00237.00237.00237.001000237000
2008-12-1900
2008-12-1800
2008-12-17242.00242.00242.00242.001000242000
2008-12-16247.00247.00247.00247.0070001729000
2008-12-15239.00248.00239.00248.00100002401000
2008-12-12239.00239.00239.00239.002000478000
2008-12-11240.00240.00239.00239.004000957000
2008-12-10239.00239.00239.00239.003000717000
2008-12-09232.00239.00232.00239.002000471000
2008-12-08230.00230.00230.00230.001000230000
2008-12-0500
2008-12-0400
2008-12-0300
2008-12-0200
2008-12-01229.00229.00229.00229.001000229000
2008-11-2800
2008-11-2700
2008-11-2600
2008-11-25219.00219.00219.00219.001000219000
2008-11-2100
2008-11-2000
2008-11-1900
2008-11-1800
2008-11-1700
2008-11-14220.00220.00220.00220.001000220000
2008-11-13219.00219.00216.00216.004000871000
2008-11-1200
2008-11-1100
2008-11-10224.00224.00224.00224.004000896000
2008-11-07224.00224.00224.00224.001000224000
2008-11-06226.00226.00226.00226.003000678000
2008-11-0500
2008-11-0400
2008-10-31203.00203.00203.00203.003000609000
2008-10-30210.00210.00200.00200.003000620000
2008-10-2900
2008-10-28199.00200.00199.00200.002000399000
2008-10-27204.00204.00204.00204.002000408000
2008-10-24200.00204.00200.00204.0060001208000
2008-10-23201.00201.00200.00200.0050001002000
2008-10-22205.00210.00201.00210.0080001651000
2008-10-21214.00214.00214.00214.0060001284000
2008-10-20205.00210.00205.00210.00140002915000
2008-10-17206.00206.00206.00206.002000412000
2008-10-16205.00205.00205.00205.002000410000
2008-10-15210.00210.00210.00210.001000210000
2008-10-14211.00211.00200.00202.00220004482000
2008-10-10218.00220.00182.00182.0080001670000
2008-10-09225.00225.00217.00217.002000442000
2008-10-08233.00238.00225.00225.00100002315000
2008-10-0700
2008-10-0600
2008-10-0300
2008-10-0200
2008-10-0100
2008-09-30305.00305.00305.00305.001000305000
2008-09-29305.00305.00305.00305.001000305000
2008-09-26295.00295.00295.00295.001000295000
2008-09-25297.00297.00296.00296.002000593000
2008-09-2400
2008-09-22296.00296.00296.00296.001000296000
2008-09-19295.00295.00295.00295.001000295000
2008-09-1800
2008-09-17315.00315.00315.00315.001000315000
2008-09-16310.00310.00310.00310.001000310000
2008-09-12310.00310.00310.00310.001000310000
2008-09-1100
2008-09-10320.00320.00320.00320.003000960000
2008-09-0900
2008-09-0800
2008-09-0500
2008-09-0400
2008-09-0300
2008-09-0200
2008-09-0100
2008-08-2900
2008-08-28320.00320.00320.00320.002000640000
2008-08-27321.00321.00321.00321.001000321000
2008-08-2600
2008-08-2500
2008-08-22325.00325.00320.00320.0040001285000
2008-08-2100
2008-08-2000
2008-08-19325.00325.00325.00325.001000325000
2008-08-1800
2008-08-1500
2008-08-14321.00321.00321.00321.002000642000
2008-08-13321.00321.00320.00321.0040001283000
2008-08-1200
2008-08-1100
2008-08-0800
2008-08-07320.00320.00320.00320.001000320000
2008-08-0600
2008-08-05321.00321.00321.00321.001000321000
2008-08-04321.00321.00321.00321.001000321000
2008-08-01321.00321.00321.00321.001000321000
2008-07-3100
2008-07-3000
2008-07-2900
2008-07-2800
2008-07-2500
2008-07-2400
2008-07-23320.00320.00320.00320.001000320000
2008-07-2200
2008-07-1800
2008-07-17320.00320.00320.00320.001000320000
2008-07-1600
2008-07-15335.00335.00335.00335.001000335000
2008-07-1400
2008-07-11335.00335.00335.00335.002000670000
2008-07-10335.00335.00335.00335.0030001005000
2008-07-09335.00335.00335.00335.001000335000
2008-07-0800
2008-07-07335.00335.00335.00335.001000335000
2008-07-0400
2008-07-03335.00335.00335.00335.001000335000
2008-07-0200
2008-07-0100
2008-06-30335.00335.00335.00335.0060002010000
2008-06-2700
2008-06-2600
2008-06-25335.00335.00335.00335.001000335000
2008-06-24320.00335.00320.00335.002000655000
2008-06-2300
2008-06-2000
2008-06-1900
2008-06-1800
2008-06-1700
2008-06-1600
2008-06-1300
2008-06-1200
2008-06-11338.00338.00335.00335.002000673000
2008-06-10340.00340.00340.00340.0030001020000
2008-06-09340.00340.00340.00340.002000680000
2008-06-06340.00340.00340.00340.0030001020000
2008-06-05340.00340.00340.00340.0090003060000
2008-06-04342.00342.00342.00342.001000342000
2008-06-0300
2008-06-0200
2008-05-3000
2008-05-2900
2008-05-2800
2008-05-2700
2008-05-26340.00340.00340.00340.001000340000
2008-05-2300
2008-05-22355.00355.00355.00355.001000355000
2008-05-2100
2008-05-2000
2008-05-19342.00342.00340.00340.0050001702000
2008-05-16340.00340.00340.00340.0030001020000
2008-05-15340.00340.00340.00340.001000340000
2008-05-1400
2008-05-1300
2008-05-12340.00340.00340.00340.002000680000
2008-05-0900
2008-05-08340.00340.00340.00340.0050001700000
2008-05-0700
2008-05-0200
2008-05-0100
2008-04-30345.00345.00340.00340.0070002403000
2008-04-28345.00345.00345.00345.001000345000
2008-04-25345.00345.00345.00345.002000690000
2008-04-24345.00345.00345.00345.002000690000
2008-04-23345.00345.00345.00345.0080002760000
2008-04-22345.00345.00345.00345.001000345000
2008-04-2100
2008-04-1800
2008-04-1700
2008-04-1600
2008-04-1500
2008-04-14365.00365.00365.00365.001000365000
2008-04-1100
2008-04-10379.00379.00379.00379.0030001137000
2008-04-0900
2008-04-0800
2008-04-0700
2008-04-0400
2008-04-0300
2008-04-02379.00379.00379.00379.002000758000
2008-04-0100
2008-03-31378.00378.00378.00378.001000378000
2008-03-2800
2008-03-2700
2008-03-2600
2008-03-25379.00379.00379.00379.001000379000
2008-03-2400
2008-03-21390.00390.00380.00380.002000770000
2008-03-19380.00380.00380.00380.001000380000
2008-03-1800
2008-03-17388.00390.00388.00388.0030001166000
2008-03-1400
2008-03-13395.00395.00395.00395.001000395000
2008-03-1200
2008-03-11393.00395.00393.00395.002000788000
2008-03-10395.00395.00393.00395.0030001183000
2008-03-07395.00395.00395.00395.001000395000
2008-03-0600
2008-03-0500
2008-03-0400
2008-03-03400.00402.00400.00400.0030001202000
2008-02-29379.00380.00379.00380.002000759000
2008-02-2800
2008-02-2700
2008-02-26378.00380.00378.00380.002000758000
2008-02-2500
2008-02-2200
2008-02-2100
2008-02-2000
2008-02-19380.00380.00380.00380.002000760000
2008-02-1800
2008-02-1500
2008-02-1400
2008-02-1300
2008-02-1200
2008-02-0800
2008-02-0700
2008-02-0600
2008-02-05371.00371.00371.00371.001000371000
2008-02-0400
2008-02-0100
2008-01-31370.00370.00370.00370.001000370000
2008-01-30360.00360.00360.00360.001000360000
2008-01-2900
2008-01-28376.00378.00376.00378.002000754000
2008-01-25390.00390.00390.00390.001000390000
2008-01-2400
2008-01-2300
2008-01-2200
2008-01-2100
2008-01-18380.00380.00380.00380.002000760000
2008-01-17379.00380.00378.00380.0040001517000
2008-01-16390.00390.00379.00380.00140005379000
2008-01-15390.00390.00390.00390.001000390000
2008-01-11390.00390.00390.00390.001000390000
2008-01-1000
2008-01-0900
2008-01-08390.00390.00388.00390.0040001558000
2008-01-0700
2008-01-04390.00390.00390.00390.001000390000

   ※ 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