[1782 JQスタンダード] 常磐開発 日足 時系列データ

[1782 JQスタンダード] 常磐開発 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12239.00244.00238.00240.00210005036000
2013-07-11237.00238.00232.00238.0080001882000
2013-07-10237.00240.00235.00237.00290006883000
2013-07-09236.00237.00232.00237.00310007270000
2013-07-08237.00237.00232.00232.00100002350000
2013-07-05228.00235.00228.00231.00160003691000
2013-07-04226.00230.00226.00228.00180004090000
2013-07-03223.00226.00223.00226.0060001348000
2013-07-02218.00220.00218.00219.00290006364000
2013-07-01214.00214.00214.00214.003000642000
2013-06-28208.00214.00208.00214.0050001050000
2013-06-27206.00208.00202.00208.0090001846000
2013-06-26208.00209.00206.00206.00170003527000
2013-06-25216.00216.00210.00210.00140002946000
2013-06-24219.00219.00218.00218.003000655000
2013-06-21220.00220.00217.00220.0090001977000
2013-06-20225.00226.00221.00226.00200004471000
2013-06-19220.00225.00219.00225.005400011988000
2013-06-18220.00220.00220.00220.004000880000
2013-06-17216.00217.00212.00217.004000862000
2013-06-14216.00216.00211.00216.0060001285000
2013-06-13215.00215.00210.00210.0060001265000
2013-06-12206.00215.00200.00215.00210004359000
2013-06-11212.00217.00208.00214.00170003616000
2013-06-10206.00215.00206.00212.00170003553000
2013-06-07218.00218.00193.00200.006300012810000
2013-06-06233.00234.00220.00220.00180004046000
2013-06-05234.00237.00234.00237.0090002115000
2013-06-04222.00230.00221.00230.00270006122000
2013-06-03235.00235.00228.00228.00240005535000
2013-05-31236.00237.00235.00235.0070001655000
2013-05-30243.00243.00226.00232.00270006258000
2013-05-29242.00243.00242.00242.003000727000
2013-05-28239.00240.00239.00240.002000479000
2013-05-27240.00240.00234.00240.00120002863000
2013-05-24242.00245.00240.00240.00190004602000
2013-05-23255.00255.00238.00241.005800014339000
2013-05-22255.00258.00255.00256.00110002824000
2013-05-21254.00258.00254.00258.00200005127000
2013-05-20257.00259.00251.00253.004900012495000
2013-05-17250.00260.00250.00258.00310007845000
2013-05-16266.00266.00233.00248.0013600033722000
2013-05-15294.00295.00267.00279.009600027315000
2013-05-14281.00295.00277.00293.005500015526000
2013-05-13287.00287.00280.00285.004200011906000
2013-05-10292.00292.00282.00288.00110003176000
2013-05-09288.00290.00288.00289.00170004913000
2013-05-08290.00291.00288.00290.003700010736000
2013-05-07293.00294.00292.00294.00170004987000
2013-05-02293.00296.00289.00289.00280008182000
2013-05-01287.00293.00287.00290.00160004666000
2013-04-30289.00290.00285.00290.0070002015000
2013-04-26294.00294.00288.00289.00250007244000
2013-04-25291.00294.00290.00294.00250007317000
2013-04-24293.00294.00287.00289.004400012788000
2013-04-23294.00295.00290.00290.00100002921000
2013-04-22291.00295.00291.00294.00180005279000
2013-04-19283.00289.00282.00289.00180005136000
2013-04-18288.00289.00283.00283.00130003715000
2013-04-17280.00288.00280.00288.00280007929000
2013-04-16280.00288.00275.00281.00270007628000
2013-04-15291.00291.00272.00285.00250007095000
2013-04-12293.00293.00287.00293.00140004055000
2013-04-11294.00295.00290.00294.00270007899000
2013-04-10288.00296.00285.00294.004600013301000
2013-04-09292.00292.00283.00284.003900011279000
2013-04-08275.00291.00275.00287.005700016168000
2013-04-05281.00283.00272.00273.006000016676000
2013-04-04263.00272.00260.00272.00200005324000
2013-04-03268.00274.00264.00274.00260006990000
2013-04-02256.00269.00232.00268.009200022894000
2013-04-01293.00293.00264.00268.007400020360000
2013-03-29294.00295.00280.00295.007300020943000
2013-03-28303.00303.00293.00295.003700011024000
2013-03-27300.00300.00295.00300.006500019384000
2013-03-26306.00313.00305.00306.006200019147000
2013-03-25304.00310.00300.00305.008800026728000
2013-03-22299.00318.00299.00301.0014300043420000
2013-03-21281.00292.00281.00292.007900022683000
2013-03-19280.00288.00280.00288.007600021523000
2013-03-18292.00292.00278.00279.0013700038994000
2013-03-15327.00333.00289.00300.00444000140889000
2013-03-14327.00327.00289.00327.001358000429490000
2013-03-13243.00247.00240.00247.00370008997000
2013-03-12250.00250.00243.00245.0010500026019000
2013-03-11236.00249.00236.00243.0015600037870000
2013-03-08236.00244.00232.00234.00300007045000
2013-03-07235.00244.00234.00244.00270006423000
2013-03-06229.00232.00229.00232.00130002991000
2013-03-05224.00229.00224.00229.0090002041000
2013-03-04223.00228.00223.00227.00130002921000
2013-03-01222.00225.00221.00221.00150003329000
2013-02-28221.00223.00219.00223.00170003756000
2013-02-27217.00219.00217.00219.00110002397000
2013-02-26221.00221.00219.00219.00110002420000
2013-02-25223.00223.00217.00221.00100002210000
2013-02-22213.00219.00213.00219.0080001736000
2013-02-21214.00214.00214.00214.0090001926000
2013-02-20211.00213.00211.00213.0070001486000
2013-02-19208.00215.00208.00214.005100010652000
2013-02-18210.00219.00210.00217.00130002755000
2013-02-15224.00224.00222.00222.0050001114000
2013-02-14223.00230.00223.00230.002000453000
2013-02-13230.00235.00227.00230.00190004369000
2013-02-12249.00249.00235.00242.004800011644000
2013-02-08255.00257.00253.00257.00280007131000
2013-02-07247.00252.00247.00252.00120002980000
2013-02-06253.00255.00253.00255.0080002030000
2013-02-05254.00254.00253.00253.00150003798000
2013-02-04257.00257.00253.00254.00220005598000
2013-02-01255.00255.00250.00253.00110002776000
2013-01-31247.00255.00247.00249.00220005468000
2013-01-30245.00249.00245.00247.00110002712000
2013-01-29248.00258.00245.00245.00290007270000
2013-01-28245.00255.00245.00253.004900012265000
2013-01-25235.00244.00235.00244.00170004063000
2013-01-24233.00235.00233.00235.002000468000
2013-01-23231.00232.00230.00230.0060001385000
2013-01-22235.00235.00230.00231.00210004877000
2013-01-21232.00240.00232.00235.00370008692000
2013-01-18226.00239.00226.00239.00420009699000
2013-01-17234.00234.00234.00234.0060001404000
2013-01-16240.00240.00223.00235.00360008517000
2013-01-15240.00241.00238.00240.00170004081000
2013-01-11240.00241.00237.00241.00270006456000
2013-01-10247.00250.00240.00245.00350008556000
2013-01-09239.00254.00237.00250.008700021530000
2013-01-08240.00247.00234.00245.00400009718000
2013-01-07237.00240.00225.00240.006700015816000
2013-01-04225.00225.00218.00223.00150003302000
2012-12-28223.00223.00215.00220.00100002195000
2012-12-27219.00228.00219.00223.00130002900000
2012-12-26221.00221.00221.00221.0050001105000
2012-12-25222.00222.00219.00221.0070001547000
2012-12-21219.00220.00214.00218.00140003022000
2012-12-20226.00226.00217.00217.00210004630000
2012-12-19224.00225.00221.00224.00250005606000
2012-12-18221.00221.00219.00221.00200004409000
2012-12-17228.00228.00213.00220.00280006154000
2012-12-14212.00213.00212.00213.00200004243000
2012-12-13207.00207.00206.00207.0050001032000
2012-12-12208.00215.00206.00215.00110002283000
2012-12-11208.00209.00208.00209.002000417000
2012-12-10212.00214.00205.00207.00390008289000
2012-12-07205.00208.00205.00208.00100002061000
2012-12-06211.00211.00209.00209.003000631000
2012-12-05213.00213.00213.00213.002000426000
2012-12-04214.00214.00210.00210.004000848000
2012-12-03219.00219.00213.00218.00120002588000
2012-11-30219.00219.00219.00219.0060001314000
2012-11-29213.00220.00213.00219.00420009075000
2012-11-28207.00214.00206.00214.0080001661000
2012-11-2700
2012-11-26207.00208.00207.00207.00100002072000
2012-11-22213.00213.00209.00209.0060001266000
2012-11-21212.00218.00212.00218.00100002140000
2012-11-20203.00210.00201.00210.00120002458000
2012-11-19209.00213.00203.00203.0090001876000
2012-11-16208.00208.00208.00208.002000416000
2012-11-15204.00209.00204.00204.0070001433000
2012-11-14205.00211.00203.00211.00300006151000
2012-11-13219.00222.00201.00205.00410008629000
2012-11-12216.00222.00216.00218.005700012480000
2012-11-09204.00216.00204.00216.00390008288000
2012-11-08205.00209.00205.00209.004900010092000
2012-11-07200.00205.00200.00204.004000813000
2012-11-06200.00200.00200.00200.003000600000
2012-11-05195.00205.00195.00205.00200004031000
2012-11-02199.00203.00199.00203.0050001005000
2012-11-01201.00202.00197.00202.00170003404000
2012-10-31199.00202.00194.00202.0090001781000
2012-10-30194.00204.00194.00200.00160003176000
2012-10-29203.00203.00194.00194.0080001596000
2012-10-26193.00200.00193.00200.00340006638000
2012-10-25184.00193.00182.00193.00190003555000
2012-10-24183.00184.00182.00184.0060001096000
2012-10-23182.00188.00182.00183.00110002029000
2012-10-22180.00180.00180.00180.003000540000
2012-10-19180.00182.00180.00182.002000362000
2012-10-18181.00182.00180.00182.0060001086000
2012-10-17189.00192.00180.00182.00450008243000
2012-10-16188.00198.00188.00198.0090001712000
2012-10-15180.00188.00180.00188.00110002030000
2012-10-12179.00182.00178.00182.0060001074000
2012-10-11180.00184.00180.00184.00170003095000
2012-10-1000
2012-10-09179.00182.00175.00182.00280004997000
2012-10-05184.00184.00182.00182.004000731000
2012-10-04187.00190.00184.00184.005000932000
2012-10-03187.00187.00187.00187.003000561000
2012-10-02180.00188.00175.00179.00170003040000
2012-10-01180.00180.00175.00175.0060001059000
2012-09-28176.00181.00175.00181.00170003026000
2012-09-27177.00177.00174.00175.0070001226000
2012-09-26180.00185.00175.00180.006900012421000
2012-09-25181.00185.00181.00184.0080001455000
2012-09-2400
2012-09-21171.00180.00170.00180.00180003176000
2012-09-20173.00173.00172.00173.0070001208000
2012-09-19180.00180.00175.00175.005000886000
2012-09-18179.00179.00175.00175.004000708000
2012-09-14181.00182.00181.00181.0090001631000
2012-09-13183.00186.00183.00185.0090001653000
2012-09-12178.00185.00175.00185.00260004742000
2012-09-11199.00199.00180.00180.007400013728000
2012-09-10185.00208.00185.00202.0020200039621000
2012-09-07172.00172.00172.00172.001000172000
2012-09-0600
2012-09-05166.00166.00166.00166.001000166000
2012-09-04166.00168.00166.00168.00200003334000
2012-09-0300
2012-08-31180.00180.00173.00173.0070001250000
2012-08-3000
2012-08-29175.00180.00175.00180.005000895000
2012-08-28182.00182.00173.00175.00260004619000
2012-08-27170.00174.00170.00174.0060001028000
2012-08-24171.00176.00168.00171.00210003606000
2012-08-23180.00180.00180.00180.00110001980000
2012-08-22177.00180.00175.00180.00100001778000
2012-08-21171.00175.00171.00175.003000517000
2012-08-20171.00180.00171.00171.0070001218000
2012-08-17176.00176.00175.00175.0060001053000
2012-08-16180.00180.00176.00176.002000356000
2012-08-15181.00181.00181.00181.001000181000
2012-08-14178.00181.00178.00181.002000359000
2012-08-13175.00177.00173.00177.005000875000
2012-08-10174.00194.00174.00185.00490008798000
2012-08-09167.00175.00167.00175.0080001382000
2012-08-08170.00172.00170.00172.005000854000
2012-08-07174.00174.00165.00165.005000861000
2012-08-06160.00169.00155.00169.00100001599000
2012-08-03155.00170.00155.00170.005000820000
2012-08-0200
2012-08-01163.00163.00163.00163.004000652000
2012-07-31164.00164.00164.00164.005000820000
2012-07-30165.00166.00164.00164.003000495000
2012-07-27160.00161.00160.00161.002000321000
2012-07-26158.00161.00158.00161.003000477000
2012-07-25158.00158.00158.00158.002000316000
2012-07-24159.00159.00159.00159.001000159000
2012-07-23164.00167.00162.00162.005000823000
2012-07-20174.00174.00167.00167.004000681000
2012-07-19170.00171.00163.00171.0080001354000
2012-07-18167.00167.00163.00163.006000998000
2012-07-17166.00169.00166.00168.005000835000
2012-07-13162.00167.00162.00166.0070001152000
2012-07-12160.00162.00156.00162.0090001421000
2012-07-11164.00164.00161.00161.005000808000
2012-07-10163.00163.00161.00161.0070001137000
2012-07-09169.00169.00166.00166.0080001331000

   ※ 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