[1779 JQ] 松本建工 日足 時系列データ

[1779 JQ] 松本建工 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-01-152.002.001.001.00536000667000
2009-01-142.002.001.002.00395000788000
2009-01-133.003.002.002.008570002085000
2009-01-094.005.003.003.008050003116000
2009-01-084.005.003.003.009490003822000
2009-01-075.005.004.004.00155000715000
2009-01-065.006.004.005.003430001715000
2009-01-055.006.005.006.004620002491000
2008-12-305.006.005.005.0095000478000
2008-12-296.008.005.006.009310005794000
2008-12-266.006.005.005.005500003006000
2008-12-258.008.006.006.006940004696000
2008-12-246.0011.006.009.00197700016313000
2008-12-227.008.005.005.008400005523000
2008-12-1911.0012.008.008.00149900013943000
2008-12-189.0012.008.0011.00139300013985000
2008-12-1711.0015.009.0011.00384300044178000
2008-12-1632.0032.0032.0032.00300096000
2008-12-1560.0062.0060.0062.0011000667000
2008-12-1260.0070.0060.0062.0010000622000
2008-12-1161.0064.0060.0064.007000426000
2008-12-1060.0060.0060.0060.006000360000
2008-12-0960.0060.0060.0060.003000180000
2008-12-0865.0065.0060.0062.005000307000
2008-12-0500
2008-12-0465.0065.0065.0065.006000390000
2008-12-0372.0072.0065.0065.0012000803000
2008-12-0275.0075.0075.0075.002000150000
2008-12-0175.0075.0075.0075.00100075000
2008-11-2800
2008-11-2771.0075.0071.0075.009000661000
2008-11-2672.0072.0071.0071.003000215000
2008-11-2575.0075.0075.0075.003000225000
2008-11-2175.0075.0075.0075.005000375000
2008-11-2000
2008-11-1980.0080.0075.0075.003000230000
2008-11-1800
2008-11-1780.0080.0078.0080.007000558000
2008-11-1400
2008-11-1300
2008-11-1200
2008-11-1170.0095.0070.0095.00310002355000
2008-11-1080.0080.0080.0080.00100080000
2008-11-0700
2008-11-0669.0080.0069.0080.008000620000
2008-11-0574.0080.0074.0080.00180001338000
2008-11-0474.0074.0074.0074.00100074000
2008-10-3100
2008-10-3070.0074.0070.0074.009000642000
2008-10-2970.0070.0070.0070.005000350000
2008-10-2870.0070.0070.0070.002000140000
2008-10-2775.0075.0075.0075.006000450000
2008-10-2485.0085.0083.0083.004000338000
2008-10-2385.0085.0085.0085.003000255000
2008-10-2290.0090.0088.0088.002000178000
2008-10-2188.0088.0088.0088.003000264000
2008-10-2000
2008-10-1700
2008-10-1699.0099.0099.0099.00100099000
2008-10-1590.00103.0090.00103.003000296000
2008-10-1400
2008-10-1082.0085.0082.0085.003000251000
2008-10-0900
2008-10-0880.0080.0080.0080.002000160000
2008-10-0785.0085.0085.0085.002000170000
2008-10-0686.0086.0085.0085.005000428000
2008-10-0396.00110.0090.00110.007000707000
2008-10-02120.00120.0088.0088.00190001883000
2008-10-0100
2008-09-30110.00110.00110.00110.001000110000
2008-09-2900
2008-09-2600
2008-09-25115.00115.00115.00115.002000230000
2008-09-24119.00119.00110.00110.003000344000
2008-09-22120.00120.00120.00120.004000480000
2008-09-19120.00120.00120.00120.003000360000
2008-09-18119.00119.00110.00110.006000698000
2008-09-17124.00124.00123.00123.002000247000
2008-09-16123.00124.00123.00124.004000494000
2008-09-12123.00123.00123.00123.001000123000
2008-09-11123.00123.00123.00123.001000123000
2008-09-1000
2008-09-0900
2008-09-08125.00125.00125.00125.002000250000
2008-09-05130.00130.00122.00122.005000626000
2008-09-04133.00133.00128.00128.004000522000
2008-09-03133.00136.00133.00135.005000672000
2008-09-02155.00155.00155.00155.003000465000
2008-09-0100
2008-08-29150.00150.00150.00150.001000150000
2008-08-28153.00153.00153.00153.001000153000
2008-08-27186.00186.00186.00186.001000186000
2008-08-26167.00167.00167.00167.001000167000
2008-08-25163.00170.00163.00167.00100001652000
2008-08-22188.00188.00188.00188.004000752000
2008-08-2100
2008-08-2000
2008-08-1900
2008-08-1800
2008-08-15195.00195.00195.00195.001000195000
2008-08-1400
2008-08-1300
2008-08-12190.00190.00190.00190.001000190000
2008-08-1100
2008-08-0800
2008-08-0700
2008-08-0600
2008-08-05190.00190.00190.00190.001000190000
2008-08-04206.00206.00206.00206.002000412000
2008-08-0100
2008-07-31211.00211.00201.00201.002000412000
2008-07-30211.00211.00211.00211.001000211000
2008-07-2900
2008-07-28211.00211.00211.00211.001000211000
2008-07-2500
2008-07-2400
2008-07-23215.00215.00211.00211.002000426000
2008-07-2200
2008-07-1800
2008-07-17215.00215.00215.00215.001000215000
2008-07-1600
2008-07-15203.00216.00203.00216.004000843000
2008-07-14212.00212.00192.00198.0060001183000
2008-07-1100
2008-07-1000
2008-07-0900
2008-07-0800
2008-07-0700
2008-07-0400
2008-07-03212.00212.00212.00212.001000212000
2008-07-02211.00215.00210.00215.004000847000
2008-07-01211.00211.00211.00211.004000844000
2008-06-30213.00213.00213.00213.002000426000
2008-06-27214.00214.00214.00214.001000214000
2008-06-26215.00215.00215.00215.001000215000
2008-06-25219.00219.00214.00214.002000433000
2008-06-24224.00224.00224.00224.001000224000
2008-06-2300
2008-06-2000
2008-06-1900
2008-06-18222.00226.00222.00226.002000448000
2008-06-17220.00222.00220.00222.002000442000
2008-06-16210.00217.00210.00217.0060001267000
2008-06-1300
2008-06-1200
2008-06-1100
2008-06-10225.00225.00225.00225.002000450000
2008-06-0900
2008-06-0600
2008-06-0500
2008-06-04225.00225.00225.00225.001000225000
2008-06-03235.00235.00235.00235.002000470000
2008-06-0200
2008-05-3000
2008-05-2900
2008-05-28231.00231.00231.00231.001000231000
2008-05-2700
2008-05-26236.00236.00236.00236.002000472000
2008-05-23220.00240.00220.00240.00150003539000
2008-05-22230.00230.00230.00230.001000230000
2008-05-2100
2008-05-2000
2008-05-1900
2008-05-16220.00231.00220.00231.004000891000
2008-05-15234.00234.00234.00234.001000234000
2008-05-1400
2008-05-1300
2008-05-1200
2008-05-0900
2008-05-0800
2008-05-07218.00218.00218.00218.001000218000
2008-05-02228.00228.00228.00228.002000456000
2008-05-0100
2008-04-30227.00227.00227.00227.001000227000
2008-04-28218.00218.00218.00218.001000218000
2008-04-2500
2008-04-2400
2008-04-2300
2008-04-22228.00233.00228.00233.002000461000
2008-04-2100
2008-04-18230.00230.00230.00230.001000230000
2008-04-17216.00216.00215.00215.00110002375000
2008-04-1600
2008-04-15213.00254.00213.00254.0090001979000
2008-04-1400
2008-04-1100
2008-04-1000
2008-04-0900
2008-04-08234.00234.00234.00234.001000234000
2008-04-0700
2008-04-0400
2008-04-03234.00234.00234.00234.001000234000
2008-04-02249.00249.00249.00249.004000996000
2008-04-0100
2008-03-31248.00248.00248.00248.002000496000
2008-03-28238.00238.00238.00238.001000238000
2008-03-27233.00233.00233.00233.001000233000
2008-03-26249.00249.00249.00249.001000249000
2008-03-25227.00249.00227.00234.004000937000
2008-03-24229.00229.00224.00225.0050001127000
2008-03-2100
2008-03-19249.00249.00225.00229.0050001153000
2008-03-18250.00250.00250.00250.001000250000
2008-03-17265.00265.00265.00265.001000265000
2008-03-14269.00269.00269.00269.001000269000
2008-03-1300
2008-03-1200
2008-03-1100
2008-03-1000
2008-03-0700
2008-03-06279.00279.00279.00279.001000279000
2008-03-05275.00300.00275.00300.003000870000
2008-03-04339.00339.00339.00339.002000678000
2008-03-03255.00340.00255.00340.00110002925000
2008-02-29300.00300.00300.00300.002000600000
2008-02-2800
2008-02-27300.00300.00300.00300.0050001500000
2008-02-2600
2008-02-25316.00325.00316.00325.0040001282000
2008-02-22339.00339.00339.00339.001000339000
2008-02-2100
2008-02-20345.00345.00343.00343.002000688000
2008-02-19350.00350.00350.00350.001000350000
2008-02-18310.00310.00310.00310.002000620000
2008-02-15290.00330.00290.00330.00190005550000
2008-02-1400
2008-02-1300
2008-02-1200
2008-02-0800
2008-02-0700
2008-02-0600
2008-02-05357.00357.00357.00357.002000714000
2008-02-04385.00385.00365.00365.0030001135000
2008-02-0100
2008-01-3100
2008-01-3000
2008-01-2900
2008-01-28355.00355.00355.00355.001000355000
2008-01-2500
2008-01-2400
2008-01-23355.00355.00355.00355.001000355000
2008-01-22360.00360.00351.00351.002000711000
2008-01-2100
2008-01-18364.00364.00364.00364.001000364000
2008-01-1700
2008-01-16368.00368.00364.00364.0030001100000
2008-01-15367.00368.00367.00368.002000735000
2008-01-1100
2008-01-1000
2008-01-0900

   ※ 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