[1770 JQスタンダード] 藤田エンジニアリング 日足 時系列データ

[1770 JQスタンダード] 藤田エンジニアリング (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13988.00988.00965.00966.001740016991900
2017-12-12986.00998.00982.00988.002010019918100
2017-12-11995.001000.00971.00986.004370043113700
2017-12-08984.001008.00976.001008.004370043300900
2017-12-07946.00990.00946.00983.003980038543400
2017-12-06964.00974.00940.00941.002600024806000
2017-12-05988.00988.00954.00979.004050039378900
2017-12-04990.001014.00987.00994.002450024397000
2017-12-01981.001009.00980.00987.005740056803800
2017-11-301041.001041.00969.00981.00130500129818200
2017-11-291044.001064.001035.001057.005890061766100
2017-11-281034.001047.001010.001014.006140063120500
2017-11-271110.001110.001008.001047.00137200145846500
2017-11-24994.001128.00990.001092.00387800408482900
2017-11-22950.001018.00944.00979.00298300289862300
2017-11-21896.00908.00889.00890.001210010860100
2017-11-20906.00920.00890.00897.003090027860300
2017-11-17876.00892.00874.00889.002360020870000
2017-11-16860.00874.00841.00874.002640022662400
2017-11-15870.00889.00865.00865.003990034818300
2017-11-14864.00864.00834.00860.003300028049900
2017-11-13825.00926.00819.00873.00214500183471000
2017-11-10769.00788.00765.00777.00100007772600
2017-11-09789.00790.00780.00784.001760013857700
2017-11-08780.00789.00769.00789.001910014958800
2017-11-07753.00780.00753.00780.002180016886900
2017-11-06761.00764.00751.00753.0066005004500
2017-11-02762.00766.00758.00759.0060004571300
2017-11-01768.00770.00765.00769.0038002919500
2017-10-31775.00775.00770.00770.0014001081400
2017-10-30780.00780.00772.00774.0054004193100
2017-10-27768.00778.00768.00778.0057004416000
2017-10-26764.00778.00758.00773.001670012849900
2017-10-25756.00769.00754.00764.0057004339600
2017-10-24765.00766.00757.00766.0042003205500
2017-10-23749.00766.00748.00765.0078005880400
2017-10-20751.00758.00745.00749.001380010355000
2017-10-19751.00759.00751.00756.0089006718700
2017-10-18761.00769.00751.00758.0097007367800
2017-10-17776.00779.00762.00762.001780013719100
2017-10-16786.00792.00776.00779.002210017265000
2017-10-13781.00788.00771.00780.003330025951100
2017-10-12790.00830.00776.00794.00237500188842800
2017-10-11755.00755.00741.00741.0094007058800
2017-10-10729.00755.00723.00755.004260031439100
2017-10-06707.00720.00706.00720.001640011724100
2017-10-05709.00709.00707.00707.001300920300
2017-10-04710.00710.00703.00709.0046003259500
2017-10-03701.00708.00701.00702.0061004299200
2017-10-02705.00705.00699.00700.0059004148600
2017-09-29703.00709.00702.00702.0052003658100
2017-09-28707.00709.00703.00704.0032002258300
2017-09-27715.00715.00700.00700.0017001203700
2017-09-26700.00710.00699.00700.0082005752700
2017-09-25702.00702.00693.00700.0037002580200
2017-09-22700.00700.00696.00696.0059004121800
2017-09-21694.00700.00694.00700.0030002093800
2017-09-20699.00699.00691.00693.0063004370400
2017-09-19698.00700.00693.00699.00126008766900
2017-09-15701.00703.00698.00698.0090006303700
2017-09-14718.00718.00696.00701.0069004856000
2017-09-13720.00720.00717.00718.0038002728200
2017-09-12713.00722.00713.00722.00600431200
2017-09-11702.00712.00702.00712.00900634000
2017-09-08713.00713.00700.00700.001400993000
2017-09-07710.00719.00708.00717.0044003134700
2017-09-06701.00711.00680.00710.0060004162400
2017-09-05724.00731.00709.00710.0034002437200
2017-09-04727.00730.00720.00730.0023001664000
2017-09-01725.00733.00725.00727.0029002115900
2017-08-31731.00734.00712.00725.0034002449800
2017-08-30735.00735.00707.00735.0078005631400
2017-08-29717.00732.00708.00732.0046003309500
2017-08-28721.00721.00717.00720.0057004104700
2017-08-25723.00736.00710.00721.00105007565400
2017-08-24740.00741.00708.00721.0084006078600
2017-08-23747.00747.00738.00740.0024001782100
2017-08-22740.00749.00730.00745.0054003997800
2017-08-21749.00753.00712.00740.001650012044400
2017-08-18732.00732.00711.00719.0061004410900
2017-08-17694.00767.00694.00732.004170030125800
2017-08-16680.00691.00674.00691.0095006496100
2017-08-15667.00679.00667.00677.0050003363400
2017-08-14680.00680.00660.00667.0053003549900
2017-08-10684.00684.00673.00680.0032002177600
2017-08-09688.00689.00684.00684.0018001237800
2017-08-08690.00690.00671.00688.0030002051700
2017-08-07678.00692.00678.00690.00132009065300
2017-08-04677.00682.00667.00678.001100745000
2017-08-03682.00682.00660.00675.0099006609900
2017-08-02675.00682.00656.00672.0070004688300
2017-08-01685.00688.00673.00675.0028001898800
2017-07-31674.00678.00667.00677.0029001947400
2017-07-28688.00688.00674.00679.0032002171600
2017-07-27685.00690.00676.00683.001650011283400
2017-07-26679.00680.00679.00680.0023001562100
2017-07-25673.00678.00671.00678.0032002154800
2017-07-24676.00676.00673.00673.001100743000
2017-07-21677.00677.00676.00676.00900609100
2017-07-20676.00678.00671.00678.0028001893500
2017-07-19673.00673.00662.00667.0015001000200
2017-07-18684.00688.00673.00673.003060020921300
2017-07-14678.00687.00678.00684.00144009815400
2017-07-13679.00680.00675.00678.0033002236700
2017-07-12678.00678.00672.00676.0047003178900
2017-07-11664.00684.00659.00679.00106007106200
2017-07-10660.00664.00657.00664.0050003300300
2017-07-07654.00656.00652.00656.0016001046900
2017-07-06648.00655.00648.00655.0018001173500
2017-07-05653.00653.00646.00646.001300844600
2017-07-04653.00653.00646.00650.0038002470600
2017-07-03653.00654.00640.00653.00103006688500
2017-06-30650.00650.00643.00645.0017001099000
2017-06-29650.00656.00648.00651.00114007420500
2017-06-28643.00650.00642.00649.0056003617800
2017-06-27642.00644.00638.00642.0034002181600
2017-06-26646.00646.00639.00645.0087005596300
2017-06-23650.00655.00633.00646.00104006716500
2017-06-22653.00655.00651.00651.0046003001400
2017-06-21665.00667.00658.00658.0059003904200
2017-06-20666.00669.00665.00665.0027001801700
2017-06-19665.00675.00664.00667.00146009720800
2017-06-16660.00676.00659.00675.002340015561700
2017-06-15654.00660.00654.00660.002200014417200
2017-06-14655.00660.00655.00660.0079005195400
2017-06-13650.00653.00649.00653.0019001235200
2017-06-12657.00657.00645.00655.0025001632300
2017-06-09650.00658.00645.00656.0079005156600
2017-06-08640.00649.00640.00647.0030001930600
2017-06-07644.00645.00641.00642.0024001541500
2017-06-06650.00650.00640.00644.0048003110700
2017-06-05652.00654.00646.00654.0052003380100
2017-06-02650.00654.00650.00652.0034002215100
2017-06-01650.00657.00648.00650.001900012370600
2017-05-31647.00653.00647.00650.0032002076600
2017-05-30652.00652.00647.00647.00102006632100
2017-05-29650.00654.00650.00652.0056003647700
2017-05-26652.00652.00650.00652.0066004297000
2017-05-25646.00650.00644.00650.0079005096500
2017-05-24645.00654.00645.00649.0066004279400
2017-05-23645.00647.00642.00645.0086005544000
2017-05-22622.00645.00620.00645.001860011762400
2017-05-19612.00619.00612.00619.0023001418800
2017-05-18619.00619.00610.00612.0021001289400
2017-05-17625.00625.00617.00620.00134008313600
2017-05-16628.00629.00619.00627.00116007235300
2017-05-15610.00630.00610.00630.003170019619000
2017-05-12617.00617.00603.00610.004200025530500
2017-05-11566.00664.00550.00607.004260025995500
2017-05-10563.00566.00560.00564.0023001295600
2017-05-09563.00566.00563.00566.00600338900
2017-05-08558.00566.00542.00566.0088004865600
2017-05-02560.00562.00555.00558.0026001454100
2017-05-01551.00555.00551.00553.0030001656200
2017-04-28546.00555.00546.00551.0032001759200
2017-04-27545.00549.00544.00546.0055002997300
2017-04-26538.00545.00538.00543.00102005518500
2017-04-25533.00538.00525.00538.0033001755300
2017-04-24533.00533.00533.00533.0010053300
2017-04-21534.00534.00527.00533.0036001915100
2017-04-20528.00533.00517.00533.0053002781300
2017-04-19521.00528.00521.00528.0045002362300
2017-04-18520.00525.00520.00525.0034001773400
2017-04-17520.00520.00517.00519.0062003222400
2017-04-14520.00520.00516.00520.0047002435400
2017-04-13528.00530.00505.00530.0059003069700
2017-04-12539.00539.00524.00534.0073003905300
2017-04-11530.00541.00530.00538.0048002558900
2017-04-10529.00539.00529.00538.0052002754800
2017-04-07537.00538.00527.00527.0054002879900
2017-04-06538.00538.00528.00537.0047002500900
2017-04-05550.00550.00536.00537.0041002211400
2017-04-04561.00561.00537.00553.0075004142700
2017-04-03562.00575.00558.00560.0077004359100
2017-03-31577.00578.00562.00563.0029001656000
2017-03-30579.00579.00571.00571.00700401000
2017-03-29571.00574.00570.00570.0028001597600
2017-03-28581.00583.00581.00582.00128007440000
2017-03-27582.00586.00581.00581.00143008337200
2017-03-24585.00589.00581.00582.0063003686700
2017-03-23583.00583.00580.00583.001500873500
2017-03-22578.00581.00573.00581.0024001383700
2017-03-21581.00583.00580.00580.0036002090500
2017-03-17580.00582.00577.00580.0043002495000
2017-03-16578.00578.00575.00577.0046002651100
2017-03-15579.00582.00578.00578.00122007068900
2017-03-14581.00581.00578.00578.001100637400
2017-03-13583.00583.00579.00581.0057003309200
2017-03-10579.00583.00578.00581.0044002553000
2017-03-09580.00580.00578.00578.0024001391400
2017-03-08580.00583.00580.00583.0030001743100
2017-03-07580.00580.00576.00579.0029001678000
2017-03-06580.00580.00577.00579.0023001330100
2017-03-03588.00588.00578.00578.0066003852300
2017-03-02580.00587.00576.00581.00127007373900
2017-03-01580.00582.00579.00579.0032001855300
2017-02-28590.00590.00575.00575.00126007355600
2017-02-27587.00587.00581.00583.0050002926500
2017-02-24589.00589.00575.00586.00117006796600
2017-02-23569.00589.00555.00588.00126007241000
2017-02-22570.00570.00565.00568.0048002730600
2017-02-21568.00570.00567.00568.0041002329800
2017-02-20568.00568.00561.00567.0047002657900
2017-02-17567.00571.00566.00569.001200683300
2017-02-16567.00567.00567.00567.0010056700
2017-02-15568.00570.00566.00567.0081004602800
2017-02-14575.00578.00566.00568.0067003808000
2017-02-13560.00580.00559.00575.0054003057900
2017-02-10570.00570.00540.00560.00102005673200
2017-02-09574.00574.00574.00574.001000574000
2017-02-08570.00574.00564.00574.001500850000
2017-02-07567.00574.00565.00565.0027001536000
2017-02-06570.00570.00555.00567.0031001747700
2017-02-03574.00576.00553.00576.0033001857600
2017-02-02595.00595.00572.00574.0066003845200
2017-02-01561.00598.00558.00598.0097005522700
2017-01-31553.00566.00552.00558.0071003937000
2017-01-30555.00555.00551.00551.0047002593800
2017-01-27557.00557.00547.00550.0028001549600
2017-01-26559.00559.00546.00547.0067003722100
2017-01-25541.00543.00539.00543.0056003029000
2017-01-24534.00539.00534.00539.0045002418400
2017-01-23538.00539.00534.00534.0036001931800
2017-01-20537.00539.00535.00539.001500805900
2017-01-19535.00537.00535.00537.0025001341000
2017-01-18535.00538.00531.00538.0032001709300
2017-01-17537.00540.00534.00540.0019001022200
2017-01-16540.00540.00535.00537.0066003552100
2017-01-13540.00540.00534.00540.0021001130200
2017-01-12540.00540.00535.00540.0042002255300
2017-01-11537.00540.00537.00540.0054002909800
2017-01-10539.00539.00538.00539.0025001347100
2017-01-06539.00539.00536.00539.0075004037200
2017-01-05535.00539.00535.00539.0020001074400
2017-01-04530.00534.00528.00534.0038002021000
2016-12-30525.00529.00522.00525.001100579600
2016-12-29537.00537.00525.00525.0059003104600
2016-12-28528.00538.00527.00528.0027001434000
2016-12-27527.00528.00526.00527.0053002793000
2016-12-26525.00528.00520.00528.00102005354000
2016-12-22525.00526.00525.00525.0021001103000
2016-12-21535.00535.00525.00531.0090004764500
2016-12-20523.00525.00523.00525.00134007032400
2016-12-19525.00525.00520.00525.0047002462200
2016-12-16529.00532.00509.00520.00138007220900
2016-12-15542.00544.00520.00531.004530024379500
2016-12-14535.00543.00535.00540.00115006203300
2016-12-13529.00541.00528.00532.00151008041500
2016-12-12519.00527.00519.00527.00120006279400
2016-12-09509.00514.00508.00510.0038001937100

   ※ 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