[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 
2016-12-02500.00500.00498.00498.0067003349500
2016-12-01501.00501.00498.00498.0066003292100
2016-11-30498.00504.00495.00498.0098004876800
2016-11-29503.00503.00500.00501.0025001251900
2016-11-28503.00503.00490.00498.00191009488600
2016-11-25507.00507.00498.00502.0037001856100
2016-11-24510.00510.00497.00505.00106005313500
2016-11-22515.00515.00500.00505.0069003493300
2016-11-21496.00502.00496.00502.0021001049500
2016-11-18504.00504.00495.00496.0028001401900
2016-11-17490.00495.00490.00495.001900934500
2016-11-16502.00502.00494.00494.0053002636200
2016-11-15500.00502.00498.00502.0042002099900
2016-11-14500.00503.00498.00500.0031001552400
2016-11-11502.00507.00499.00499.0029001452300
2016-11-10499.00507.00497.00497.0054002704700
2016-11-09505.00507.00494.00499.00129006491600
2016-11-08507.00507.00504.00504.00800404400
2016-11-07505.00505.00492.00505.0046002309500
2016-11-04502.00505.00500.00503.0022001106200
2016-11-02495.00500.00495.00500.00900449300
2016-11-01503.00504.00493.00495.0065003224400
2016-10-31499.00500.00495.00495.0051002542800
2016-10-28493.00498.00493.00494.0024001186100
2016-10-27496.00496.00489.00493.001800885000
2016-10-26490.00491.00488.00488.0028001371200
2016-10-25489.00493.00488.00488.0032001565600
2016-10-24490.00493.00482.00488.0097004722300
2016-10-21479.00482.00479.00482.0029001392100
2016-10-20476.00478.00475.00476.0039001858000
2016-10-19473.00475.00473.00473.0024001138200
2016-10-18470.00476.00470.00472.001800849400
2016-10-17466.00470.00466.00470.0065003046000
2016-10-1400
2016-10-13467.00469.00465.00465.00700326500
2016-10-12465.00470.00462.00470.0041001905700
2016-10-11480.00480.00470.00470.001000474800
2016-10-07470.00470.00469.00469.00300140900
2016-10-06470.00470.00469.00470.0032001503900
2016-10-05470.00474.00466.00466.0050002343700
2016-10-04475.00475.00462.00470.0029001356900
2016-10-03471.00475.00471.00475.00500236100
2016-09-30468.00469.00461.00469.0036001680900
2016-09-29468.00468.00468.00468.0020093600
2016-09-28462.00472.00462.00472.0030001405600
2016-09-27485.00485.00472.00475.0065003122800
2016-09-26470.00485.00470.00485.0067003202600
2016-09-23465.00466.00465.00465.0042001954400
2016-09-21473.00473.00460.00464.0089004119100
2016-09-20469.00469.00469.00469.0010046900
2016-09-16470.00471.00470.00471.0040001880100
2016-09-15470.00470.00469.00470.0056002629800
2016-09-1400
2016-09-13470.00470.00465.00465.0023001070000
2016-09-12464.00467.00464.00464.0023001067600
2016-09-09470.00470.00465.00470.0028001306600
2016-09-08466.00466.00466.00466.00500233000
2016-09-07468.00468.00466.00466.00300140200
2016-09-06468.00468.00468.00468.002100982800
2016-09-05468.00468.00468.00468.0010046800
2016-09-02465.00465.00464.00465.0023001069400
2016-09-0100
2016-08-31468.00468.00468.00468.0020093600
2016-08-30472.00472.00464.00468.00600282000
2016-08-29461.00463.00461.00461.0033001521700
2016-08-26472.00472.00472.00472.0036001699200
2016-08-25470.00472.00470.00472.00700329200
2016-08-2400
2016-08-23468.00468.00468.00468.0010046800
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17471.00471.00465.00465.001800844700
2016-08-16471.00471.00471.00471.0020094200
2016-08-15474.00476.00460.00463.0073003427600
2016-08-12475.00475.00474.00474.00900427400
2016-08-10470.00470.00470.00470.00800376000
2016-08-09464.00464.00463.00463.00900417500
2016-08-0800
2016-08-05458.00458.00458.00458.002000916000
2016-08-04458.00458.00458.00458.0020091600
2016-08-0300
2016-08-02470.00474.00466.00466.0029001366300
2016-08-01460.00460.00460.00460.0010046000
2016-07-29453.00465.00453.00465.00900409800
2016-07-28470.00470.00470.00470.001100517000
2016-07-2700
2016-07-26470.00471.00470.00470.0056002632200
2016-07-25457.00470.00457.00470.0028001299000
2016-07-22470.00470.00470.00470.001500705000
2016-07-21460.00466.00460.00466.00300139200
2016-07-20452.00460.00451.00460.00900408300
2016-07-19468.00468.00460.00460.00300139600
2016-07-15467.00468.00467.00468.002410011254800
2016-07-14465.00467.00464.00467.0028001304400
2016-07-13461.00465.00459.00461.0050002309000
2016-07-12449.00462.00449.00456.0049002240900
2016-07-11444.00445.00444.00445.0020088900
2016-07-0800
2016-07-0700
2016-07-06440.00441.00440.00440.0030001320300
2016-07-05440.00440.00440.00440.002000880000
2016-07-0400
2016-07-01443.00443.00443.00443.0072003189600
2016-06-30447.00447.00442.00442.00300133600
2016-06-29448.00448.00447.00447.0020089500
2016-06-28436.00452.00436.00452.00600263200
2016-06-27450.00450.00441.00441.0040001798600
2016-06-24448.00450.00436.00450.0029001280300
2016-06-23444.00450.00444.00450.001500667600
2016-06-22443.00443.00443.00443.0010044300
2016-06-21436.00436.00436.00436.0020087200
2016-06-2000
2016-06-17432.00440.00432.00439.00700307100
2016-06-16452.00452.00436.00436.0039001748200
2016-06-15444.00452.00444.00452.001400622500
2016-06-14444.00444.00441.00444.0025001108200
2016-06-13450.00450.00446.00449.001700763100
2016-06-10451.00451.00450.00451.00800360200
2016-06-09454.00454.00451.00452.001500679900
2016-06-08456.00457.00452.00453.0064002907000
2016-06-07454.00467.00454.00464.005550025263600
2016-06-06448.00459.00448.00459.0029001322300
2016-06-03448.00448.00448.00448.00300134400
2016-06-02453.00458.00450.00450.0066002976900
2016-06-01453.00456.00451.00456.001700769900
2016-05-31460.00461.00460.00461.00500230300
2016-05-30460.00460.00460.00460.001200552000
2016-05-27461.00465.00458.00460.00600276000
2016-05-26469.00469.00469.00469.0036001688400
2016-05-25457.00469.00457.00469.001100511900
2016-05-24460.00462.00460.00462.00500230500
2016-05-23460.00460.00455.00460.001600734500
2016-05-20444.00460.00443.00460.0038001713700
2016-05-19459.00459.00444.00444.0053002383800
2016-05-18459.00459.00459.00459.001100504900
2016-05-17461.00461.00456.00459.001200550600
2016-05-16464.00464.00464.00464.0040001856000
2016-05-13454.00468.00450.00464.0026001186400
2016-05-12456.00460.00451.00458.0030001365600
2016-05-11465.00467.00450.00453.0040001819700
2016-05-1000
2016-05-09461.00464.00453.00464.001500687800
2016-05-06468.00468.00460.00461.0051002368900
2016-05-02445.00470.00441.00460.00169007663100
2016-04-28450.00450.00441.00448.0025001118300
2016-04-27445.00445.00440.00444.0042001857200
2016-04-26455.00455.00445.00449.0062002793600
2016-04-25445.00449.00445.00449.0044001970200
2016-04-22440.00444.00440.00444.0051002255200
2016-04-21434.00440.00434.00439.0026001131300
2016-04-20441.00445.00438.00442.001400614900
2016-04-19442.00445.00442.00443.00900398900
2016-04-18439.00449.00439.00441.0030001334100
2016-04-15445.00449.00440.00443.0074003282200
2016-04-14445.00445.00442.00445.001700754100
2016-04-13445.00445.00442.00445.00800355300
2016-04-12441.00441.00441.00441.00400176400
2016-04-11441.00445.00438.00440.001100485500
2016-04-08440.00444.00432.00444.00123005403300
2016-04-07441.00442.00441.00442.00900397300
2016-04-06440.00444.00440.00443.001900839300
2016-04-05442.00444.00441.00441.001500662300
2016-04-04446.00446.00440.00442.0027001195800
2016-04-01455.00455.00445.00445.00900404000
2016-03-31440.00460.00431.00452.0079003546500
2016-03-30448.00448.00443.00443.001000443500
2016-03-29448.00450.00446.00448.0056002508700
2016-03-28456.00459.00454.00456.0068003101400
2016-03-25455.00455.00451.00453.001800815600
2016-03-24454.00455.00452.00455.0042001905000
2016-03-23454.00454.00451.00451.0027001221200
2016-03-22448.00457.00448.00451.0060002715800
2016-03-18455.00455.00444.00448.0073003304900
2016-03-17453.00455.00451.00455.0075003399700
2016-03-16453.00453.00451.00451.0092004163500
2016-03-15444.00454.00444.00453.00196008780300
2016-03-14443.00447.00440.00443.00168007447800
2016-03-11439.00439.00436.00438.001700744200
2016-03-10439.00439.00434.00439.0069003010000
2016-03-09440.00440.00435.00438.0027001180400
2016-03-08441.00441.00438.00440.0043001887700
2016-03-07437.00441.00437.00440.0035001536300
2016-03-04439.00439.00437.00437.0053002323200
2016-03-03437.00440.00437.00439.0046002019000
2016-03-02437.00439.00437.00437.002300010058600
2016-03-01436.00438.00435.00437.005510024027900
2016-02-29462.00462.00440.00444.003120014092300
2016-02-26488.00488.00470.00470.0064003046200
2016-02-25470.00472.00469.00470.00700329100
2016-02-2400
2016-02-2300
2016-02-22458.00480.00458.00472.0026001211800
2016-02-1900
2016-02-18490.00490.00487.00490.001100537800
2016-02-17499.00499.00499.00499.0010049900
2016-02-16500.00500.00500.00500.0035001750000
2016-02-15474.00475.00474.00475.0066003129900
2016-02-12458.00475.00458.00475.0048002270500
2016-02-1000
2016-02-0900
2016-02-08495.00500.00484.00500.0024001195700
2016-02-05500.00500.00500.00500.00400200000
2016-02-04490.00500.00488.00500.001600784600
2016-02-03510.00510.00510.00510.001000510000
2016-02-02510.00510.00510.00510.0010051000
2016-02-0100
2016-01-2900
2016-01-28517.00517.00517.00517.00200103400
2016-01-2700
2016-01-26518.00518.00518.00518.0035001813000
2016-01-25518.00518.00518.00518.001200621600
2016-01-22485.00490.00485.00490.00700340500
2016-01-21488.00495.00488.00495.00900443600
2016-01-20502.00506.00495.00495.0059002953300
2016-01-19503.00505.00502.00505.00800402200
2016-01-18520.00520.00520.00520.0040002080000
2016-01-15516.00520.00513.00520.0030001549900
2016-01-14513.00513.00508.00508.0050002557700
2016-01-13505.00513.00505.00513.001600811900
2016-01-12513.00515.00513.00515.00500257100
2016-01-08499.00510.00499.00509.0093004658000
2016-01-07510.00510.00500.00500.001200607200
2016-01-06506.00506.00500.00500.001700855100
2016-01-0500
2016-01-04507.00507.00507.00507.001100557700
2015-12-30511.00512.00502.00506.0027001365000
2015-12-29515.00515.00511.00511.00700359400
2015-12-28527.00527.00517.00517.0042002205400
2015-12-25526.00527.00517.00527.0023001206900
2015-12-24514.00528.00514.00528.001600839700
2015-12-22512.00512.00512.00512.00500256000
2015-12-21534.00534.00509.00512.0067003453900
2015-12-18549.00551.00542.00544.0065003567200
2015-12-17549.00549.00541.00549.001800978700
2015-12-16535.00540.00534.00539.0022001186300
2015-12-15545.00550.00541.00550.00151008234500
2015-12-14543.00548.00523.00545.0078004194400
2015-12-11535.00565.00535.00544.00150008159800
2015-12-10528.00535.00528.00535.001000529900
2015-12-09530.00535.00513.00535.001900989600
2015-12-08534.00534.00527.00530.001000531300
2015-12-07532.00534.00530.00534.001300692700
2015-12-04529.00533.00526.00533.001300686800
2015-12-03530.00530.00529.00530.00700370700
2015-12-02529.00529.00529.00529.0010052900
2015-12-01525.00525.00524.00524.0024001258000
2015-11-30531.00532.00524.00524.0050002644000
2015-11-27524.00524.00524.00524.0020001048000
2015-11-26515.00519.00506.00511.0059003023100

   ※ 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