[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 
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
2016-09-15660.00685.00660.00685.0070004710000
2016-09-14653.00653.00653.00653.0020001306000
2016-09-13640.00660.00640.00660.0030001940000
2016-09-12640.00640.00640.00640.0030001920000
2016-09-09630.00640.00630.00640.0040002550000
2016-09-08640.00640.00630.00630.0020001270000
2016-09-07619.00633.00619.00633.0030001881000
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-24645.00645.00645.00645.001000645000
2016-08-2300
2016-08-22638.00638.00638.00638.0080005104000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16631.00631.00631.00631.0020001262000
2016-08-15640.00640.00640.00640.001000640000
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-08640.00640.00640.00640.001000640000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02633.00633.00633.00633.001000633000
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-27630.00630.00626.00626.0030001886000
2016-07-26624.00625.00624.00625.0020001249000
2016-07-2500
2016-07-22625.00625.00625.00625.001000625000
2016-07-2100
2016-07-20628.00628.00618.00623.0090005582000
2016-07-19637.00638.00628.00628.0030001903000
2016-07-1500
2016-07-14630.00630.00630.00630.001000630000
2016-07-13629.00629.00629.00629.001000629000
2016-07-12629.00629.00629.00629.0030001887000
2016-07-11613.00620.00613.00620.0020001233000
2016-07-08613.00613.00613.00613.0020001226000
2016-07-07623.00623.00623.00623.001000623000
2016-07-0600
2016-07-05633.00633.00633.00633.0020001266000
2016-07-0400
2016-07-01640.00641.00633.00633.0040002554000
2016-06-30640.00640.00640.00640.001000640000
2016-06-29640.00640.00640.00640.001000640000
2016-06-2800
2016-06-27640.00640.00640.00640.001000640000
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-21640.00640.00640.00640.001000640000
2016-06-2000
2016-06-17630.00647.00630.00647.0020001277000
2016-06-16640.00640.00640.00640.001000640000
2016-06-15650.00656.00650.00656.0020001306000
2016-06-14689.00689.00650.00650.00110007483000
2016-06-13674.00689.00674.00689.00130008810000
2016-06-10675.00677.00674.00674.0080005402000
2016-06-0900
2016-06-0800
2016-06-07670.00670.00670.00670.001000670000
2016-06-0600
2016-06-03673.00673.00673.00673.0020001346000
2016-06-02680.00680.00680.00680.001000680000
2016-06-0100
2016-05-31663.00680.00663.00680.0020001343000
2016-05-30673.00673.00673.00673.001600010768000
2016-05-2700
2016-05-26673.00673.00673.00673.0020001346000
2016-05-2500
2016-05-2400
2016-05-23666.00666.00666.00666.0020001332000
2016-05-20673.00673.00673.00673.001000673000
2016-05-19666.00666.00666.00666.001000666000
2016-05-18661.00661.00661.00661.001000661000
2016-05-17661.00661.00661.00661.001000661000
2016-05-1600
2016-05-1300
2016-05-12657.00657.00657.00657.001000657000
2016-05-1100
2016-05-1000
2016-05-09657.00657.00657.00657.0020001314000
2016-05-06664.00664.00664.00664.001000664000
2016-05-02671.00671.00654.00654.0070004660000
2016-04-28683.00683.00683.00683.001000683000
2016-04-27683.00684.00683.00684.0020001367000
2016-04-26683.00683.00683.00683.001000683000
2016-04-25675.00685.00675.00676.0050003386000
2016-04-2200
2016-04-21737.00737.00720.00730.0040002907000
2016-04-20745.00745.00745.00745.001000745000
2016-04-19763.00789.00755.00755.001400010807000
2016-04-18670.00763.00670.00763.001900013594000
2016-04-15663.00663.00663.00663.0020001326000
2016-04-14635.00635.00635.00635.001000635000
2016-04-13639.00639.00620.00628.0050003128000
2016-04-12632.00632.00632.00632.001000632000
2016-04-11638.00638.00638.00638.001000638000
2016-04-08646.00646.00638.00638.0020001284000
2016-04-07645.00645.00645.00645.0020001290000
2016-04-06638.00638.00638.00638.001000638000
2016-04-05645.00645.00645.00645.001000645000
2016-04-04650.00650.00650.00650.0020001300000
2016-04-0100
2016-03-3100
2016-03-30641.00651.00641.00651.0030001933000
2016-03-2900
2016-03-28663.00663.00650.00650.0040002620000
2016-03-2500
2016-03-24663.00663.00663.00663.001000663000
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-15650.00670.00650.00670.0090005915000
2016-03-14635.00644.00635.00644.0020001279000
2016-03-1100
2016-03-10640.00640.00640.00640.001000640000
2016-03-09640.00640.00640.00640.0020001280000
2016-03-08650.00650.00650.00650.001000650000
2016-03-07638.00663.00638.00663.0050003266000
2016-03-04635.00645.00635.00645.0020001280000
2016-03-03635.00635.00635.00635.001000635000
2016-03-02640.00640.00640.00640.001000640000
2016-03-0100
2016-02-29660.00660.00640.00640.0030001940000
2016-02-2600
2016-02-25650.00660.00650.00660.0020001310000
2016-02-24650.00650.00650.00650.001000650000
2016-02-2300
2016-02-22611.00630.00611.00630.0040002496000
2016-02-1900
2016-02-1800
2016-02-17611.00611.00611.00611.001000611000
2016-02-16620.00620.00610.00610.00100006190000
2016-02-1500
2016-02-12650.00650.00650.00650.0020001300000
2016-02-10640.00650.00631.00650.0060003842000
2016-02-09679.00679.00639.00639.0030001957000
2016-02-08685.00685.00685.00685.001000685000
2016-02-05685.00685.00685.00685.001000685000
2016-02-04699.00700.00699.00700.0030002098000
2016-02-03689.00689.00689.00689.001000689000
2016-02-02711.00711.00711.00711.001000711000
2016-02-01711.00711.00711.00711.001000711000
2016-01-29718.00718.00703.00703.0020001421000
2016-01-28724.00725.00724.00725.0020001449000
2016-01-27710.00724.00710.00724.0080005694000
2016-01-26735.00755.00720.00740.00120008871000
2016-01-25752.00752.00737.00742.0060004447000
2016-01-22752.00767.00752.00767.0020001519000
2016-01-21730.00752.00730.00752.0030002219000
2016-01-20737.00737.00737.00737.001000737000
2016-01-1900
2016-01-18738.00744.00738.00744.0040002963000
2016-01-15740.00755.00740.00747.0040002982000
2016-01-14745.00745.00745.00745.001000745000
2016-01-13735.00743.00735.00743.0030002220000
2016-01-12765.00765.00750.00750.0070005333000
2016-01-08773.00773.00765.00765.0020001538000
2016-01-07780.00780.00780.00780.001000780000
2016-01-06770.00782.00770.00782.0030002334000
2016-01-05805.00805.00777.00777.0040003169000
2016-01-04819.00819.00819.00819.001000819000
2015-12-30790.00790.00782.00789.0030002361000
2015-12-29789.00790.00782.00782.0030002361000
2015-12-28789.00789.00782.00782.0050003938000
2015-12-25775.00775.00775.00775.001300010075000
2015-12-24782.00782.00782.00782.0020001564000
2015-12-22750.00754.00748.00754.0050003751000
2015-12-21757.00757.00757.00757.001000757000
2015-12-18783.00783.00783.00783.001000783000
2015-12-17758.00790.00758.00790.0030002311000
2015-12-16758.00765.00758.00765.0020001523000
2015-12-15747.00765.00747.00765.00100007503000
2015-12-14753.00753.00746.00750.00100007513000
2015-12-1100
2015-12-10798.00798.00798.00798.0020001596000
2015-12-0900
2015-12-08797.00799.00790.00799.0030002386000
2015-12-07790.00790.00790.00790.001000790000
2015-12-04773.00773.00773.00773.0020001546000
2015-12-03773.00773.00773.00773.001000773000
2015-12-02780.00780.00780.00780.001000780000
2015-12-01777.00777.00777.00777.001000777000
2015-11-30777.00777.00777.00777.001000777000
2015-11-27782.00782.00777.00777.0020001559000
2015-11-26775.00775.00775.00775.001000775000

   ※ 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