[1763 JQ] 北陸ミサワ 日足 時系列データ

[1763 JQ] 北陸ミサワ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-18296.00296.00294.00294.002000590000
2009-09-1700
2009-09-16294.00294.00294.00294.003000882000
2009-09-15292.00293.00292.00293.0050001462000
2009-09-14292.00292.00292.00292.001500438000
2009-09-11292.00292.00291.00291.002000582500
2009-09-10291.00291.00291.00291.00500145500
2009-09-0900
2009-09-08290.00291.00290.00291.00110003191000
2009-09-07292.00292.00292.00292.00100002920000
2009-09-0400
2009-09-0300
2009-09-02290.00290.00290.00290.001000290000
2009-09-01291.00291.00290.00290.001000290500
2009-08-31290.00291.00290.00291.002000581000
2009-08-28290.00290.00290.00290.002000580000
2009-08-27291.00291.00291.00291.0075002182500
2009-08-26290.00290.00290.00290.001500435000
2009-08-2500
2009-08-24291.00292.00291.00292.002000583000
2009-08-21290.00290.00290.00290.0060001740000
2009-08-20293.00293.00290.00290.0060001748500
2009-08-19291.00291.00289.00291.0045001306500
2009-08-1800
2009-08-1700
2009-08-14291.00291.00291.00291.00500145500
2009-08-1300
2009-08-1200
2009-08-1100
2009-08-10290.00290.00285.00285.0050001431500
2009-08-07290.00290.00289.00289.001000289500
2009-08-06290.00290.00288.00288.002000578000
2009-08-0500
2009-08-04289.00289.00289.00289.001000289000
2009-08-0300
2009-07-3100
2009-07-3000
2009-07-2900
2009-07-2800
2009-07-2700
2009-07-24289.00289.00289.00289.001000289000
2009-07-2300
2009-07-22294.00294.00294.00294.00500147000
2009-07-2100
2009-07-1700
2009-07-1600
2009-07-1500
2009-07-14293.00293.00293.00293.001000293000
2009-07-13293.00293.00293.00293.00500146500
2009-07-10300.00300.00300.00300.00500150000
2009-07-0900
2009-07-08291.00291.00291.00291.00500145500
2009-07-0700
2009-07-06292.00292.00292.00292.001000292000
2009-07-0300
2009-07-0200
2009-07-0100
2009-06-30291.00291.00291.00291.001000291000
2009-06-29290.00290.00290.00290.001500435000
2009-06-26291.00291.00291.00291.00500145500
2009-06-25291.00291.00291.00291.001000291000
2009-06-24290.00290.00290.00290.001000290000
2009-06-23292.00292.00290.00290.002000582000
2009-06-2200
2009-06-19303.00303.00303.00303.003000909000
2009-06-18291.00303.00291.00303.00110003303000
2009-06-1700
2009-06-16300.00300.00300.00300.0040001200000
2009-06-15300.00301.00300.00300.0080002403000
2009-06-12300.00300.00300.00300.0050001500000
2009-06-11300.00300.00300.00300.002000600000
2009-06-10300.00300.00300.00300.002000600000
2009-06-09300.00300.00300.00300.001500450000
2009-06-08300.00300.00300.00300.0035001050000
2009-06-05300.00300.00300.00300.0085002550000
2009-06-04300.00301.00300.00301.003550010674500
2009-06-03300.00301.00300.00301.00115003454500
2009-06-02300.00301.00300.00301.00135004055500
2009-06-01300.00301.00300.00300.006050018180000
2009-05-29300.00301.00300.00300.00325009751000
2009-05-28300.00300.00300.00300.006500019500000
2009-05-27298.00300.00298.00299.00330009864000
2009-05-26299.00300.00299.00299.006400019136500
2009-05-25300.00300.00300.00300.004050012150000
2009-05-22300.00300.00300.00300.00135004050000
2009-05-21300.00300.00300.00300.005700017100000
2009-05-20300.00300.00300.00300.00185005550000
2009-05-19300.00300.00300.00300.004800014400000
2009-05-18300.00300.00300.00300.0012950038850000
2009-05-15299.00304.00299.00303.00347500104069500
2009-05-14225.00225.00225.00225.002000450000
2009-05-1300
2009-05-1200
2009-05-1100
2009-05-0800
2009-05-0700
2009-05-0100
2009-04-3000
2009-04-2800
2009-04-27176.00176.00176.00176.001000176000
2009-04-2400
2009-04-2300
2009-04-2200
2009-04-2100
2009-04-2000
2009-04-17179.00179.00179.00179.003000537000
2009-04-1600
2009-04-1500
2009-04-1400
2009-04-1300
2009-04-1000
2009-04-0900
2009-04-0800
2009-04-0700
2009-04-06160.00160.00160.00160.002000320000
2009-04-03159.00159.00159.00159.002500397500
2009-04-0200
2009-04-0100
2009-03-3100
2009-03-30165.00165.00165.00165.0050082500
2009-03-27170.00170.00170.00170.0050085000
2009-03-26179.00179.00179.00179.001500268500
2009-03-25170.00179.00170.00179.003000528000
2009-03-2400
2009-03-23167.00167.00167.00167.0050083500
2009-03-1900
2009-03-18161.00161.00161.00161.001000161000
2009-03-1700
2009-03-1600
2009-03-13164.00164.00160.00160.004000652000
2009-03-12164.00164.00164.00164.001000164000
2009-03-1100
2009-03-1000
2009-03-0900
2009-03-0600
2009-03-05178.00178.00178.00178.001000178000
2009-03-0400
2009-03-0300
2009-03-0200
2009-02-2700
2009-02-26186.00186.00186.00186.002000372000
2009-02-2500
2009-02-2400
2009-02-2300
2009-02-2000
2009-02-1900
2009-02-1800
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-1200
2009-02-1000
2009-02-09182.00182.00181.00181.002000363000
2009-02-0600
2009-02-0500
2009-02-04183.00183.00182.00182.001000182500
2009-02-03182.00182.00182.00182.002500455000
2009-02-0200
2009-01-3000
2009-01-2900
2009-01-2800
2009-01-27190.00190.00190.00190.002000380000
2009-01-26190.00190.00186.00186.004000756000
2009-01-2300
2009-01-2200
2009-01-2100
2009-01-2000
2009-01-1900
2009-01-16205.00205.00205.00205.00500102500
2009-01-1500
2009-01-1400
2009-01-1300
2009-01-0900
2009-01-0800
2009-01-0700
2009-01-0600
2009-01-0500
2008-12-3000
2008-12-2900
2008-12-26203.00203.00203.00203.001500304500
2008-12-2500
2008-12-2400
2008-12-22190.00190.00190.00190.001000190000
2008-12-19190.00200.00190.00200.001500290000
2008-12-1800
2008-12-1700
2008-12-1600
2008-12-1500
2008-12-1200
2008-12-11205.00205.00204.00204.004000819500
2008-12-1000
2008-12-09201.00201.00196.00196.003000598000
2008-12-0800
2008-12-05201.00201.00196.00196.002000397000
2008-12-0400
2008-12-03200.00206.00200.00206.001500303000
2008-12-0200
2008-12-0100
2008-11-2800
2008-11-2700
2008-11-26211.00211.00211.00211.001500316500
2008-11-2500
2008-11-21193.00194.00193.00193.002000387000
2008-11-2000
2008-11-1900
2008-11-1800
2008-11-1700
2008-11-1400
2008-11-1300
2008-11-1200
2008-11-1100
2008-11-10201.00203.00201.00203.001000202000
2008-11-0700
2008-11-06192.00192.00192.00192.0050096000
2008-11-0500
2008-11-0400
2008-10-3100
2008-10-30178.00178.00178.00178.0050089000
2008-10-2900
2008-10-2800
2008-10-27183.00183.00183.00183.001500274500
2008-10-24181.00181.00170.00175.005500967000
2008-10-23177.00177.00177.00177.001000177000
2008-10-22182.00182.00182.00182.0050091000
2008-10-21185.00185.00185.00185.001000185000
2008-10-2000
2008-10-17170.00185.00170.00185.004500772500
2008-10-16200.00200.00175.00175.00170003010000
2008-10-15210.00210.00210.00210.001000210000
2008-10-14200.00210.00200.00210.003500710000
2008-10-1000
2008-10-0900
2008-10-08208.00208.00208.00208.002000416000
2008-10-07209.00209.00209.00209.001000209000
2008-10-06225.00225.00212.00212.002000441000
2008-10-0300
2008-10-0200
2008-10-0100
2008-09-3000
2008-09-29254.00254.00254.00254.001000254000
2008-09-2600
2008-09-2500
2008-09-24230.00230.00230.00230.00500115000
2008-09-22225.00225.00225.00225.00500112500
2008-09-19205.00225.00205.00225.002500532500
2008-09-1800
2008-09-1700
2008-09-1600
2008-09-12230.00230.00230.00230.001500345000
2008-09-1100

   ※ 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