[1758 JQスタンダード] 太洋基礎工業 日足 時系列データ

[1758 JQスタンダード] 太洋基礎工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221031.001062.001031.001062.0050005188000
2017-09-211067.001067.001067.001067.0010001067000
2017-09-201069.001069.001069.001069.0010001069000
2017-09-1900
2017-09-1500
2017-09-141088.001088.001020.001076.0080008354000
2017-09-131089.001089.001089.001089.0010001089000
2017-09-121079.001079.001079.001079.0010001079000
2017-09-111070.001070.001070.001070.0010001070000
2017-09-0800
2017-09-071043.001070.001038.001070.001100011533000
2017-09-061051.001059.001040.001059.001500015674000
2017-09-051045.001050.00970.001050.0090009224000
2017-09-0400
2017-09-0100
2017-08-311050.001050.001045.001050.0040004195000
2017-08-3000
2017-08-291045.001045.001045.001045.0010001045000
2017-08-2800
2017-08-2500
2017-08-241035.001035.001035.001035.0010001035000
2017-08-231035.001050.001035.001050.0020002085000
2017-08-22990.001035.00990.001035.0030003030000
2017-08-2100
2017-08-181049.001050.001049.001050.0020002099000
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-081000.001048.001000.001048.0040004114000
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-021010.001021.001008.001021.0050005070000
2017-08-0100
2017-07-3100
2017-07-281010.001010.001010.001010.0060006060000
2017-07-271010.001010.001010.001010.0030003030000
2017-07-261000.001010.001000.001010.0030003015000
2017-07-251005.001010.001005.001010.0050005045000
2017-07-24998.001005.00998.001005.0050005004000
2017-07-21997.00997.00997.00997.001000997000
2017-07-20982.00982.00982.00982.001000982000
2017-07-19980.00980.00980.00980.001000980000
2017-07-18971.00976.00970.00976.0040003888000
2017-07-14950.00970.00950.00970.0050004800000
2017-07-1300
2017-07-12955.00955.00955.00955.001000955000
2017-07-11950.00950.00950.00950.0030002850000
2017-07-10948.00950.00948.00950.00100009498000
2017-07-0700
2017-07-06938.00948.00938.00948.0050004702000
2017-07-05940.00940.00940.00940.001000940000
2017-07-04935.00935.00935.00935.001000935000
2017-07-0300
2017-06-30945.00945.00945.00945.001000945000
2017-06-29925.00930.00925.00930.0050004630000
2017-06-2800
2017-06-27925.00925.00910.00925.0040003670000
2017-06-26918.00918.00917.00918.0040003671000
2017-06-23916.00919.00916.00919.0050004586000
2017-06-22898.00916.00896.00916.001500013521000
2017-06-21893.00898.00885.00898.001600014289000
2017-06-20887.00895.00887.00895.0040003564000
2017-06-19869.00887.00869.00887.0090007945000
2017-06-16860.00869.00852.00869.0060005173000
2017-06-15832.00860.00832.00860.0050004227000
2017-06-14813.00839.00810.00832.004300035224000
2017-06-13875.00888.00870.00888.001400012254000
2017-06-12851.00875.00851.00875.0090007797000
2017-06-09839.00850.00839.00850.001800015152000
2017-06-08833.00840.00833.00838.0050004188000
2017-06-07828.00835.00828.00835.0030002491000
2017-06-06830.00838.00830.00838.0020001668000
2017-06-05840.00853.00830.00830.001500012612000
2017-06-02840.00840.00835.00840.0040003355000
2017-06-01840.00840.00840.00840.0020001680000
2017-05-31836.00836.00836.00836.001000836000
2017-05-30840.00840.00836.00836.0050004189000
2017-05-29840.00840.00840.00840.0020001680000
2017-05-26850.00865.00848.00848.001300011062000
2017-05-25892.00892.00859.00889.0080007025000
2017-05-2400
2017-05-2300
2017-05-22892.00892.00892.00892.001000892000
2017-05-19874.00885.00874.00885.0020001759000
2017-05-18874.00889.00874.00874.0060005272000
2017-05-17859.00874.00859.00874.0040003466000
2017-05-16855.00870.00855.00859.0040003444000
2017-05-15853.00853.00853.00853.0040003412000
2017-05-12853.00853.00853.00853.001000853000
2017-05-1100
2017-05-10850.00850.00848.00848.0030002547000
2017-05-09848.00848.00848.00848.001000848000
2017-05-08841.00841.00841.00841.001000841000
2017-05-02845.00845.00825.00825.0050004176000
2017-05-01835.00835.00835.00835.0020001670000
2017-04-28850.00850.00839.00839.0030002528000
2017-04-2700
2017-04-26845.00845.00845.00845.0030002535000
2017-04-25845.00845.00845.00845.001000845000
2017-04-24835.00835.00835.00835.001000835000
2017-04-21844.00844.00844.00844.001000844000
2017-04-20820.00835.00820.00835.0020001655000
2017-04-19827.00835.00827.00835.0040003317000
2017-04-1800
2017-04-1700
2017-04-14812.00827.00812.00827.0030002466000
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-10840.00851.00840.00840.0070005892000
2017-04-07830.00840.00830.00840.0020001670000
2017-04-06815.00815.00801.00803.0050004037000
2017-04-0500
2017-04-04884.00884.00855.00870.0070006095000
2017-04-03892.00892.00892.00892.0020001784000
2017-03-31892.00892.00892.00892.001000892000
2017-03-30888.00888.00877.00877.0060005284000
2017-03-29869.00892.00869.00883.0040003528000
2017-03-2800
2017-03-27888.00899.00888.00893.0030002680000
2017-03-24865.00885.00863.00878.001600013922000
2017-03-23865.00867.00850.00865.0070006024000
2017-03-22838.00864.00838.00864.00100008516000
2017-03-21849.00865.00838.00838.0040003416000
2017-03-17836.00836.00830.00830.0020001666000
2017-03-16830.00830.00830.00830.0020001660000
2017-03-15837.00837.00837.00837.0030002511000
2017-03-14849.00849.00831.00843.00110009315000
2017-03-13780.00789.00779.00789.0060004694000
2017-03-10775.00779.00755.00779.0060004624000
2017-03-0900
2017-03-0800
2017-03-07760.00770.00760.00770.0030002290000
2017-03-06765.00765.00765.00765.0030002295000
2017-03-03756.00765.00745.00765.0070005289000
2017-03-02765.00770.00765.00770.0040003074000
2017-03-0100
2017-02-28760.00760.00760.00760.001000760000
2017-02-27759.00760.00759.00760.0020001519000
2017-02-24759.00759.00759.00759.001000759000
2017-02-23753.00753.00753.00753.0020001506000
2017-02-2200
2017-02-21752.00752.00752.00752.0070005264000
2017-02-20752.00752.00752.00752.0030002256000
2017-02-17750.00752.00750.00752.0070005256000
2017-02-16748.00748.00748.00748.001000748000
2017-02-1500
2017-02-14745.00745.00745.00745.0020001490000
2017-02-13745.00749.00745.00749.0020001494000
2017-02-10745.00745.00745.00745.0030002235000
2017-02-09745.00745.00745.00745.0070005215000
2017-02-08745.00745.00745.00745.0060004470000
2017-02-07740.00745.00740.00745.0020001485000
2017-02-06744.00744.00731.00744.0040002962000
2017-02-03745.00745.00730.00744.0070005184000
2017-02-0200
2017-02-01730.00745.00730.00745.0030002214000
2017-01-31745.00745.00745.00745.0020001490000
2017-01-30744.00745.00744.00745.0020001489000
2017-01-27737.00739.00725.00739.0060004385000
2017-01-26740.00747.00740.00747.0050003717000
2017-01-25740.00747.00740.00747.0020001487000
2017-01-24753.00753.00736.00747.0040002976000
2017-01-23763.00763.00748.00748.0020001511000
2017-01-2000
2017-01-19748.00748.00748.00748.001000748000
2017-01-18747.00747.00747.00747.001000747000
2017-01-17748.00760.00740.00759.0050003756000
2017-01-16735.00748.00735.00748.0030002218000
2017-01-13725.00750.00725.00735.0060004433000
2017-01-12729.00729.00718.00718.0030002168000
2017-01-11729.00729.00729.00729.001000729000
2017-01-10733.00733.00733.00733.0020001466000
2017-01-0600
2017-01-05733.00733.00733.00733.001000733000
2017-01-04743.00743.00743.00743.001000743000
2016-12-3000
2016-12-29710.00712.00710.00712.0020001422000
2016-12-2800
2016-12-27716.00716.00707.00711.0030002134000
2016-12-26721.00721.00721.00721.001000721000
2016-12-22721.00721.00721.00721.00110007931000
2016-12-21702.00721.00702.00721.0080005656000
2016-12-20697.00701.00695.00701.0050003487000
2016-12-19709.00709.00694.00694.0040002793000
2016-12-16705.00705.00698.00698.0070004909000
2016-12-15700.00701.00699.00699.0070004900000
2016-12-1400
2016-12-13703.00715.00700.00705.0070004928000
2016-12-12705.00705.00705.00705.0070004935000
2016-12-09705.00705.00705.00705.001000705000
2016-12-08712.00712.00710.00710.0030002132000
2016-12-07710.00712.00710.00710.0060004262000
2016-12-0600
2016-12-05716.00716.00707.00707.0030002133000
2016-12-02705.00710.00705.00710.0020001415000
2016-12-01705.00710.00698.00705.00120008455000
2016-11-30703.00703.00698.00701.002300016102000
2016-11-29698.00698.00698.00698.001000698000
2016-11-28692.00698.00692.00698.0040002774000
2016-11-25691.00698.00691.00698.0050003474000
2016-11-24690.00691.00690.00690.0050003453000
2016-11-2200
2016-11-2100
2016-11-18680.00680.00680.00680.001000680000
2016-11-17685.00685.00679.00680.001800012318000
2016-11-16685.00685.00685.00685.0060004110000
2016-11-1500
2016-11-1400
2016-11-11679.00689.00679.00689.0030002047000
2016-11-10669.00679.00669.00679.0020001348000
2016-11-09669.00669.00664.00664.0020001333000
2016-11-0800
2016-11-07689.00689.00689.00689.001000689000
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-31663.00671.00663.00670.0030002004000
2016-10-28677.00680.00670.00670.0070004710000
2016-10-2700
2016-10-26688.00695.00688.00695.0060004153000
2016-10-25675.00685.00675.00685.0040002724000
2016-10-2400
2016-10-2100
2016-10-20675.00675.00675.00675.0050003375000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-13665.00665.00665.00665.001000665000
2016-10-1200
2016-10-11665.00665.00662.00662.0040002655000
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-30680.00680.00680.00680.001000680000
2016-09-29660.00680.00660.00680.0020001340000
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-23678.00678.00678.00678.001000678000
2016-09-2100
2016-09-2000
2016-09-16678.00678.00678.00678.001000678000

   ※ 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