[1758 JQスタンダード] 太洋基礎 日足 時系列データ (2011年)

[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 
2011-12-3000
2011-12-2900
2011-12-2800
2011-12-2700
2011-12-2600
2011-12-2200
2011-12-2100
2011-12-20440.00440.00440.00440.001000440000
2011-12-19458.00458.00458.00458.001000458000
2011-12-1600
2011-12-1500
2011-12-1400
2011-12-13458.00458.00458.00458.0040001832000
2011-12-12450.00458.00450.00458.002000908000
2011-12-0900
2011-12-08437.00437.00437.00437.001000437000
2011-12-07429.00437.00429.00437.002000866000
2011-12-06421.00429.00421.00429.002000850000
2011-12-0500
2011-12-02434.00434.00434.00434.001000434000
2011-12-01434.00434.00434.00434.001000434000
2011-11-3000
2011-11-29426.00426.00426.00426.001000426000
2011-11-28418.00426.00418.00426.002000844000
2011-11-25410.00418.00410.00418.002000828000
2011-11-24409.00409.00401.00407.0040001623000
2011-11-22405.00405.00405.00405.001000405000
2011-11-21402.00405.00402.00405.002000807000
2011-11-18402.00402.00402.00402.001000402000
2011-11-1700
2011-11-1600
2011-11-1500
2011-11-1400
2011-11-11418.00418.00418.00418.001000418000
2011-11-10418.00418.00418.00418.002000836000
2011-11-09418.00418.00418.00418.001000418000
2011-11-08410.00418.00410.00418.002000828000
2011-11-07407.00407.00407.00407.001000407000
2011-11-0400
2011-11-0200
2011-11-0100
2011-10-3100
2011-10-2800
2011-10-2700
2011-10-2600
2011-10-2500
2011-10-2400
2011-10-2100
2011-10-20410.00410.00410.00410.0030001230000
2011-10-1900
2011-10-1800
2011-10-17420.00420.00420.00420.001000420000
2011-10-1400
2011-10-1300
2011-10-1200
2011-10-1100
2011-10-07420.00420.00420.00420.001000420000
2011-10-06420.00420.00420.00420.001000420000
2011-10-05405.00405.00405.00405.002000810000
2011-10-04405.00405.00405.00405.002000810000
2011-10-0300
2011-09-3000
2011-09-2900
2011-09-28401.00401.00401.00401.001000401000
2011-09-27400.00400.00400.00400.001000400000
2011-09-26405.00405.00390.00390.0030001185000
2011-09-22410.00411.00405.00405.0040001636000
2011-09-2100
2011-09-2000
2011-09-16441.00441.00441.00441.001000441000
2011-09-1500
2011-09-14440.00440.00440.00440.001000440000
2011-09-1300
2011-09-1200
2011-09-0900
2011-09-0800
2011-09-0700
2011-09-0600
2011-09-0500
2011-09-0200
2011-09-0100
2011-08-3100
2011-08-3000
2011-08-2900
2011-08-2600
2011-08-2500
2011-08-2400
2011-08-2300
2011-08-2200
2011-08-1900
2011-08-1800
2011-08-1700
2011-08-1600
2011-08-1500
2011-08-1200
2011-08-11433.00433.00433.00433.0040001732000
2011-08-10418.00433.00418.00433.0030001269000
2011-08-09408.00418.00403.00418.0030001229000
2011-08-0800
2011-08-0500
2011-08-04455.00455.00455.00455.001000455000
2011-08-03455.00455.00455.00455.001000455000
2011-08-0200
2011-08-0100
2011-07-29447.00447.00447.00447.001000447000
2011-07-2800
2011-07-2700
2011-07-2600
2011-07-25471.00471.00471.00471.001000471000
2011-07-22471.00471.00471.00471.001000471000
2011-07-2100
2011-07-2000
2011-07-1900
2011-07-1500
2011-07-14496.00496.00496.00496.001000496000
2011-07-1300
2011-07-12472.00472.00472.00472.002000944000
2011-07-11479.00487.00479.00487.0050002403000
2011-07-0800
2011-07-0700
2011-07-0600
2011-07-05471.00471.00471.00471.001000471000
2011-07-0400
2011-07-0100
2011-06-3000
2011-06-2900
2011-06-2800
2011-06-27455.00455.00455.00455.0030001365000
2011-06-2400
2011-06-2300
2011-06-22476.00476.00476.00476.001000476000
2011-06-21468.00468.00468.00468.001000468000
2011-06-2000
2011-06-1700
2011-06-16467.00467.00452.00452.0040001825000
2011-06-1500
2011-06-14435.00499.00435.00499.00130006072000
2011-06-13427.00427.00427.00427.0030001281000
2011-06-1000
2011-06-09427.00427.00427.00427.001000427000
2011-06-08431.00437.00420.00420.00100004301000
2011-06-07428.00428.00428.00428.001000428000
2011-06-0600
2011-06-03429.00430.00429.00430.0030001289000
2011-06-02430.00437.00428.00428.0040001725000
2011-06-01422.00437.00422.00437.0070002989000
2011-05-31430.00430.00430.00430.0030001290000
2011-05-30430.00430.00430.00430.0030001290000
2011-05-2700
2011-05-26430.00430.00430.00430.001000430000
2011-05-25442.00442.00435.00435.0030001319000
2011-05-24450.00450.00450.00450.001000450000
2011-05-2300
2011-05-20457.00457.00457.00457.001000457000
2011-05-19465.00465.00465.00465.001000465000
2011-05-18481.00481.00480.00480.0030001442000
2011-05-17485.00486.00485.00486.002000971000
2011-05-16515.00515.00495.00495.00120006120000
2011-05-1300
2011-05-1200
2011-05-1100
2011-05-10515.00515.00515.00515.0030001545000
2011-05-0900
2011-05-0600
2011-05-02515.00517.00505.00515.0060003083000
2011-04-28520.00520.00515.00515.0030001553000
2011-04-27529.00529.00529.00529.001000529000
2011-04-26523.00525.00523.00525.0020001048000
2011-04-25522.00522.00518.00518.0040002081000
2011-04-22524.00524.00522.00522.0060003142000
2011-04-21540.00549.00540.00549.0020001089000
2011-04-20549.00550.00549.00549.0040002198000
2011-04-19541.00546.00541.00546.0020001087000
2011-04-18571.00571.00571.00571.001000571000
2011-04-15540.00550.00540.00541.0050002723000
2011-04-14560.00560.00540.00543.0070003822000
2011-04-13537.00554.00535.00554.0040002161000
2011-04-12597.00597.00572.00576.00130007499000
2011-04-11606.00610.00567.00567.00150008804000
2011-04-08600.00645.00591.00604.004700029125000
2011-04-07570.00651.00570.00577.004300026440000
2011-04-06524.00585.00524.00566.002400013483000
2011-04-05504.00504.00504.00504.001000504000
2011-04-04495.00500.00495.00500.0030001491000
2011-04-01509.00509.00490.00490.0060003006000
2011-03-31520.00525.00510.00510.0050002586000
2011-03-30488.00515.00488.00515.0050002513000
2011-03-29480.00480.00480.00480.002000960000
2011-03-28500.00510.00481.00481.0070003482000
2011-03-25500.00500.00500.00500.0060003000000
2011-03-24510.00510.00500.00500.0060003036000
2011-03-23514.00514.00490.00510.0080004064000
2011-03-22480.00514.00480.00514.0070003443000
2011-03-18479.00480.00479.00480.0050002399000
2011-03-17480.00480.00480.00480.002000960000
2011-03-16460.00480.00460.00478.00160007540000
2011-03-15480.00480.00420.00455.0060002687000
2011-03-14481.00481.00481.00481.00120005772000
2011-03-1100
2011-03-10393.00393.00393.00393.002000786000
2011-03-0900
2011-03-0800
2011-03-0700
2011-03-04393.00393.00393.00393.002000786000
2011-03-03393.00393.00393.00393.001000393000
2011-03-0200
2011-03-01393.00393.00393.00393.002000786000
2011-02-2800
2011-02-25393.00393.00393.00393.001000393000
2011-02-24393.00393.00393.00393.001000393000
2011-02-2300
2011-02-2200
2011-02-2100
2011-02-18393.00393.00393.00393.001000393000
2011-02-17393.00393.00393.00393.001000393000
2011-02-16393.00393.00393.00393.0040001572000
2011-02-15384.00393.00384.00393.002000777000
2011-02-14383.00383.00383.00383.002000766000
2011-02-1000
2011-02-0900
2011-02-08383.00383.00383.00383.002000766000
2011-02-07383.00383.00383.00383.001000383000
2011-02-04383.00383.00383.00383.001000383000
2011-02-0300
2011-02-02399.00400.00399.00400.002000799000
2011-02-0100
2011-01-31391.00391.00391.00391.002000782000
2011-01-2800
2011-01-2700
2011-01-2600
2011-01-25403.00403.00403.00403.001000403000
2011-01-2400
2011-01-2100
2011-01-20403.00403.00403.00403.001000403000
2011-01-1900
2011-01-1800
2011-01-1700
2011-01-14407.00410.00392.00392.0030001209000
2011-01-1300
2011-01-12399.00399.00391.00391.002000790000
2011-01-11386.00386.00386.00386.002000772000
2011-01-07385.00385.00385.00385.001000385000
2011-01-06381.00381.00381.00381.002000762000
2011-01-0500
2011-01-04395.00395.00380.00380.0030001170000

   ※ 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