[1770 JQスタンダード] 藤田エンジ 日足 時系列データ

[1770 JQスタンダード] 藤田エンジ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12400.00400.00400.00400.00110004400000
2013-07-11400.00400.00400.00400.0080003200000
2013-07-10404.00404.00400.00400.00140005622000
2013-07-0900
2013-07-08410.00410.00410.00410.001000410000
2013-07-05400.00410.00400.00410.00100004050000
2013-07-04408.00408.00408.00408.001000408000
2013-07-0300
2013-07-02419.00419.00419.00419.002000838000
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-26403.00403.00403.00403.002000806000
2013-06-25403.00403.00403.00403.002000806000
2013-06-2400
2013-06-21403.00403.00403.00403.001000403000
2013-06-20403.00403.00403.00403.001000403000
2013-06-1900
2013-06-1800
2013-06-17410.00410.00410.00410.0050002050000
2013-06-14410.00410.00410.00410.001000410000
2013-06-1300
2013-06-12402.00402.00402.00402.001000402000
2013-06-11400.00400.00400.00400.001000400000
2013-06-1000
2013-06-07400.00405.00400.00400.0030001205000
2013-06-06401.00401.00401.00401.001000401000
2013-06-05401.00401.00401.00401.001000401000
2013-06-04405.00405.00405.00405.0050002025000
2013-06-0300
2013-05-31412.00412.00405.00405.0060002449000
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-27414.00421.00414.00421.0040001663000
2013-05-24414.00414.00414.00414.001000414000
2013-05-23406.00406.00406.00406.001000406000
2013-05-22407.00407.00407.00407.0050002035000
2013-05-21425.00426.00401.00401.0080003349000
2013-05-20424.00429.00424.00428.0030001281000
2013-05-17424.00425.00424.00424.0090003819000
2013-05-16416.00416.00415.00415.002000831000
2013-05-15420.00425.00417.00417.0060002522000
2013-05-1400
2013-05-13430.00430.00420.00420.0090003790000
2013-05-10420.00430.00414.00414.00150006328000
2013-05-09420.00425.00418.00422.002600010932000
2013-05-08425.00425.00420.00420.002000845000
2013-05-07423.00423.00420.00420.00120005055000
2013-05-02407.00423.00407.00407.00230009415000
2013-05-01405.00407.00405.00407.0050002027000
2013-04-30402.00405.00402.00402.0080003220000
2013-04-26400.00400.00400.00400.0050002000000
2013-04-2500
2013-04-24395.00395.00391.00394.0070002753000
2013-04-23390.00398.00390.00398.0050001966000
2013-04-22392.00392.00392.00392.0040001568000
2013-04-19386.00387.00386.00387.0030001160000
2013-04-18390.00390.00367.00367.0060002267000
2013-04-17390.00390.00390.00390.001000390000
2013-04-1600
2013-04-15390.00390.00390.00390.0060002340000
2013-04-12390.00390.00390.00390.0040001560000
2013-04-11395.00399.00392.00392.0050001976000
2013-04-1000
2013-04-09396.00396.00394.00394.0090003551000
2013-04-08398.00400.00398.00400.0040001594000
2013-04-05401.00401.00390.00390.0060002372000
2013-04-04386.00386.00385.00385.00110004238000
2013-04-03390.00390.00390.00390.001000390000
2013-04-0200
2013-04-01392.00392.00392.00392.002000784000
2013-03-2900
2013-03-2800
2013-03-27413.00413.00413.00413.0030001239000
2013-03-26429.00429.00421.00421.002000850000
2013-03-25419.00419.00419.00419.002000838000
2013-03-22419.00420.00419.00419.0050002098000
2013-03-21419.00419.00419.00419.002000838000
2013-03-1900
2013-03-1800
2013-03-15407.00407.00407.00407.002000814000
2013-03-14405.00405.00405.00405.001000405000
2013-03-1300
2013-03-12400.00403.00400.00403.0040001603000
2013-03-11390.00394.00390.00394.0030001178000
2013-03-08390.00390.00390.00390.0030001170000
2013-03-07385.00390.00383.00385.0080003088000
2013-03-06385.00385.00383.00385.0080003078000
2013-03-0500
2013-03-04390.00390.00385.00390.00130005034000
2013-03-01390.00390.00390.00390.0030001170000
2013-02-28386.00390.00386.00390.0050001938000
2013-02-27386.00386.00385.00385.0040001541000
2013-02-26390.00390.00390.00390.0040001560000
2013-02-25390.00390.00390.00390.001000390000
2013-02-22388.00388.00385.00385.0030001160000
2013-02-2100
2013-02-20382.00382.00382.00382.0030001146000
2013-02-19390.00390.00390.00390.002000780000
2013-02-1800
2013-02-15397.00397.00397.00397.0040001588000
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-07397.00397.00397.00397.001000397000
2013-02-0600
2013-02-0500
2013-02-04398.00398.00398.00398.001000398000
2013-02-0100
2013-01-31399.00399.00390.00390.0040001578000
2013-01-3000
2013-01-2900
2013-01-28399.00399.00399.00399.0040001596000
2013-01-2500
2013-01-24398.00399.00398.00399.0030001196000
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-16402.00402.00402.00402.001000402000
2013-01-15394.00394.00394.00394.00100003940000
2013-01-11395.00395.00394.00394.0050001974000
2013-01-10393.00394.00393.00394.0030001181000
2013-01-09380.00390.00380.00390.0060002318000
2013-01-08376.00385.00373.00373.00140005348000
2013-01-0700
2013-01-04370.00370.00370.00370.001000370000
2012-12-28364.00364.00364.00364.0050001820000
2012-12-27375.00375.00362.00364.0040001476000
2012-12-2600
2012-12-25357.00357.00357.00357.0030001071000
2012-12-21365.00365.00365.00365.0030001095000
2012-12-2000
2012-12-19370.00370.00357.00365.0030001092000
2012-12-18372.00372.00372.00372.00260009672000
2012-12-17372.00372.00372.00372.0070002604000
2012-12-1400
2012-12-13355.00355.00355.00355.001000355000
2012-12-12355.00355.00355.00355.002000710000
2012-12-11355.00359.00350.00355.0090003183000
2012-12-10354.00354.00354.00354.002000708000
2012-12-0700
2012-12-06353.00353.00353.00353.001000353000
2012-12-0500
2012-12-04354.00354.00350.00350.002000704000
2012-12-0300
2012-11-30352.00353.00350.00350.0040001406000
2012-11-29350.00350.00350.00350.001000350000
2012-11-28345.00345.00345.00345.001000345000
2012-11-2700
2012-11-26353.00353.00353.00353.0040001412000
2012-11-2200
2012-11-21353.00353.00353.00353.001000353000
2012-11-2000
2012-11-19350.00350.00350.00350.0060002100000
2012-11-1600
2012-11-15350.00350.00350.00350.0050001750000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26350.00350.00350.00350.0040001400000
2012-10-2500
2012-10-2400
2012-10-23350.00350.00350.00350.00170005950000
2012-10-22350.00350.00350.00350.0030001050000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15355.00355.00355.00355.0060002130000
2012-10-1200
2012-10-11355.00355.00355.00355.001000355000
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01347.00347.00347.00347.001000347000
2012-09-2800
2012-09-2700
2012-09-26354.00354.00347.00347.0040001395000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18355.00355.00355.00355.0050001775000
2012-09-14355.00355.00355.00355.001000355000
2012-09-1300
2012-09-12355.00355.00355.00355.001000355000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03350.00350.00344.00344.00150005244000
2012-08-31350.00350.00349.00350.00220007690000
2012-08-3000
2012-08-29350.00350.00350.00350.0050001750000
2012-08-28350.00350.00350.00350.0040001400000
2012-08-27354.00354.00350.00350.0060002120000
2012-08-2400
2012-08-2300
2012-08-22354.00354.00354.00354.0030001062000
2012-08-21356.00356.00356.00356.001000356000
2012-08-20351.00355.00351.00355.0040001416000
2012-08-17356.00357.00356.00356.0040001425000
2012-08-16357.00364.00350.00364.0040001422000
2012-08-15365.00365.00365.00365.0050001825000
2012-08-1400
2012-08-1300
2012-08-10366.00366.00366.00366.002000732000
2012-08-09350.00350.00350.00350.0050001750000
2012-08-08349.00349.00349.00349.001000349000
2012-08-07365.00365.00365.00365.001000365000
2012-08-06365.00365.00365.00365.001000365000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26384.00384.00384.00384.0040001536000
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18384.00384.00384.00384.00100003840000
2012-07-17384.00384.00384.00384.00150005760000
2012-07-1300
2012-07-1200
2012-07-11385.00388.00385.00388.0030001158000
2012-07-1000
2012-07-09385.00385.00385.00385.001000385000

   ※ 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