[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 
2016-12-09495.00498.00492.00492.002600012870000
2016-12-08498.00498.00490.00490.003100015292000
2016-12-07475.00504.00475.00492.0010700053082000
2016-12-06459.00470.00459.00470.002700012497000
2016-12-05455.00457.00455.00456.00130005922000
2016-12-02450.00450.00450.00450.0090004050000
2016-12-01449.00453.00449.00450.00140006306000
2016-11-30446.00448.00446.00447.0050002235000
2016-11-29448.00448.00444.00444.00200008916000
2016-11-28448.00448.00448.00448.002000896000
2016-11-25448.00448.00448.00448.001000448000
2016-11-24450.00452.00448.00448.00150006749000
2016-11-22442.00447.00442.00447.00190008445000
2016-11-21440.00440.00440.00440.00100004400000
2016-11-18445.00446.00442.00442.0090004000000
2016-11-17443.00443.00441.00441.0070003097000
2016-11-16444.00445.00440.00442.00160007088000
2016-11-15442.00443.00440.00441.0080003531000
2016-11-14444.00450.00443.00446.00210009371000
2016-11-11437.00446.00437.00446.00170007519000
2016-11-10433.00439.00431.00439.0014300061973000
2016-11-09439.00439.00428.00431.00230009924000
2016-11-08435.00439.00435.00439.00190008307000
2016-11-07435.00435.00435.00435.001000435000
2016-11-04432.00433.00431.00431.00100004325000
2016-11-02438.00438.00432.00435.00180007829000
2016-11-01435.00442.00433.00440.00200008764000
2016-10-31432.00434.00432.00434.0040001732000
2016-10-28429.00432.00428.00432.0080003434000
2016-10-27424.00431.00424.00431.00100004264000
2016-10-26419.00422.00419.00422.00150006297000
2016-10-25416.00419.00416.00419.003000012558000
2016-10-24415.00416.00415.00416.0050002076000
2016-10-21414.00414.00412.00413.0050002066000
2016-10-20413.00415.00413.00415.0060002486000
2016-10-19412.00413.00411.00411.0050002059000
2016-10-18414.00414.00409.00413.00140005776000
2016-10-17414.00414.00412.00414.003300013635000
2016-10-14412.00414.00412.00414.0090003717000
2016-10-13413.00413.00409.00413.0090003708000
2016-10-12414.00414.00413.00413.0080003308000
2016-10-11410.00414.00410.00414.006000024657000
2016-10-07407.00408.00407.00407.003000012214000
2016-10-06409.00409.00408.00408.0070002860000
2016-10-05409.00410.00409.00409.0040001638000
2016-10-04410.00410.00409.00409.0040001638000
2016-10-03410.00410.00409.00410.0060002459000
2016-09-30408.00410.00408.00410.0090003678000
2016-09-29409.00410.00407.00407.00230009400000
2016-09-28407.00410.00407.00410.0040001634000
2016-09-27409.00410.00408.00409.007800031867000
2016-09-26409.00410.00409.00409.002500010226000
2016-09-23408.00410.00408.00409.00150006134000
2016-09-21409.00409.00409.00409.001000409000
2016-09-20410.00411.00410.00411.0040001641000
2016-09-16404.00410.00403.00410.00140005682000
2016-09-15405.00405.00404.00405.0050002024000
2016-09-14405.00409.00404.00405.006700027158000
2016-09-13416.00416.00416.00416.0030001248000
2016-09-12416.00417.00413.00413.00210008733000
2016-09-09414.00415.00414.00415.002000829000
2016-09-08411.00412.00410.00412.00230009452000
2016-09-07414.00414.00409.00412.00170006986000
2016-09-06416.00417.00415.00416.00150006240000
2016-09-05422.00422.00417.00418.003900016346000
2016-09-02420.00420.00420.00420.001000420000
2016-09-01422.00422.00421.00421.0040001687000
2016-08-31420.00421.00417.00421.0080003360000
2016-08-30420.00420.00420.00420.0030001260000
2016-08-29418.00423.00418.00419.0010800045171000
2016-08-26418.00418.00416.00416.0030001252000
2016-08-25416.00419.00416.00417.0070002922000
2016-08-24423.00423.00415.00416.00120005011000
2016-08-23417.00423.00417.00423.0040001684000
2016-08-22417.00418.00417.00417.0040001669000
2016-08-19419.00419.00413.00413.0040001658000
2016-08-18418.00422.00418.00420.0050002096000
2016-08-17424.00424.00410.00418.00230009650000
2016-08-16432.00434.00422.00424.004000017093000
2016-08-15432.00436.00432.00432.00110004776000
2016-08-12441.00445.00432.00432.00110004864000
2016-08-10444.00444.00443.00444.0030001331000
2016-08-09446.00446.00443.00444.0060002669000
2016-08-08445.00445.00440.00445.00160007113000
2016-08-0500
2016-08-04441.00445.00441.00445.002000886000
2016-08-03451.00451.00446.00446.0030001343000
2016-08-02454.00456.00454.00456.0030001364000
2016-08-01453.00453.00453.00453.001000453000
2016-07-29448.00448.00448.00448.0090004032000
2016-07-28448.00448.00448.00448.001000448000
2016-07-27448.00449.00447.00448.00120005374000
2016-07-26445.00448.00445.00448.0070003128000
2016-07-25435.00449.00435.00449.00160007050000
2016-07-22435.00435.00433.00435.0040001736000
2016-07-21431.00442.00431.00442.002700011780000
2016-07-20440.00440.00432.00439.0090003944000
2016-07-19440.00440.00432.00440.002400010547000
2016-07-15438.00446.00438.00438.0030001322000
2016-07-14442.00442.00438.00438.002000880000
2016-07-13442.00442.00434.00434.0060002621000
2016-07-12435.00436.00435.00435.00120005222000
2016-07-11424.00431.00424.00428.00170007250000
2016-07-08422.00422.00422.00422.002000844000
2016-07-0700
2016-07-06438.00438.00433.00433.0030001304000
2016-07-05430.00438.00422.00438.0080003442000
2016-07-04427.00430.00427.00430.0040001714000
2016-07-01425.00426.00419.00421.0050002113000
2016-06-30420.00425.00420.00425.0040001689000
2016-06-29415.00425.00415.00425.0030001259000
2016-06-28411.00417.00410.00415.00170007034000
2016-06-27408.00425.00408.00415.0070002903000
2016-06-24433.00433.00408.00408.003000012458000
2016-06-23435.00435.00435.00435.0030001305000
2016-06-22428.00435.00428.00435.0070003007000
2016-06-21434.00434.00428.00428.0050002158000
2016-06-20428.00434.00428.00434.0050002146000
2016-06-17431.00431.00421.00421.0070002973000
2016-06-16438.00438.00423.00423.00140005986000
2016-06-15425.00440.00425.00433.0070003030000
2016-06-14430.00430.00425.00425.0070002993000
2016-06-13443.00443.00431.00431.00130005695000
2016-06-10445.00445.00440.00440.003600015873000
2016-06-09450.00450.00448.00448.002000898000
2016-06-08447.00450.00447.00450.0070003142000
2016-06-07452.00452.00450.00450.0030001354000
2016-06-06451.00455.00447.00452.00100004505000
2016-06-03455.00456.00455.00456.002000911000
2016-06-02457.00457.00454.00454.002000911000
2016-06-01465.00465.00456.00456.0070003245000
2016-05-31460.00465.00460.00465.0090004159000
2016-05-30462.00462.00459.00459.0070003230000
2016-05-27460.00462.00460.00461.0040001843000
2016-05-26462.00462.00462.00462.0060002772000
2016-05-25462.00462.00462.00462.001000462000
2016-05-24471.00471.00464.00470.0040001870000
2016-05-23460.00472.00457.00472.003300015374000
2016-05-20453.00460.00451.00460.00140006369000
2016-05-19459.00461.00456.00461.00160007327000
2016-05-18461.00461.00447.00451.00120005437000
2016-05-17455.00461.00455.00455.0070003194000
2016-05-16438.00459.00438.00455.004800021596000
2016-05-13435.00445.00431.00441.00150006564000
2016-05-12438.00438.00430.00436.0040001742000
2016-05-11443.00443.00438.00438.0060002647000
2016-05-10438.00443.00438.00443.0060002653000
2016-05-09426.00434.00426.00430.0060002579000
2016-05-06432.00432.00421.00421.0050002121000
2016-05-02430.00430.00416.00416.0090003797000
2016-04-28437.00438.00432.00433.0070003050000
2016-04-27448.00448.00437.00437.0030001330000
2016-04-26442.00442.00440.00440.0040001764000
2016-04-25443.00450.00442.00450.0090004028000
2016-04-22432.00440.00432.00435.00110004790000
2016-04-21441.00441.00435.00440.00170007456000
2016-04-20445.00445.00445.00445.002000890000
2016-04-19450.00450.00442.00445.00140006223000
2016-04-18448.00448.00439.00448.007400032868000
2016-04-15448.00448.00448.00448.001000448000
2016-04-14441.00441.00440.00440.0030001322000
2016-04-13436.00442.00436.00442.0040001762000
2016-04-12440.00441.00432.00432.00170007460000
2016-04-11428.00448.00428.00440.0040001748000
2016-04-08417.00427.00417.00427.00180007599000
2016-04-07425.00432.00425.00432.0090003848000
2016-04-06426.00430.00425.00429.00130005552000
2016-04-05437.00439.00426.00426.002500010783000
2016-04-04448.00448.00437.00437.00130005727000
2016-04-01447.00450.00439.00441.003100013727000
2016-03-31452.00455.00452.00452.0080003629000
2016-03-30452.00453.00450.00452.00100004519000
2016-03-29451.00458.00451.00452.00140006346000
2016-03-28467.00476.00467.00469.00170007995000
2016-03-25468.00470.00466.00469.002900013568000
2016-03-24466.00475.00466.00468.00150007033000
2016-03-23470.00471.00470.00470.0090004232000
2016-03-22468.00475.00468.00471.00190008948000
2016-03-18469.00470.00464.00467.003600016859000
2016-03-17470.00472.00469.00469.0070003292000
2016-03-16469.00477.00469.00474.0090004250000
2016-03-15470.00473.00468.00472.00160007518000
2016-03-14467.00470.00467.00470.008400039266000
2016-03-11460.00465.00460.00463.002600012027000
2016-03-10466.00468.00463.00463.00210009765000
2016-03-09472.00472.00464.00464.003100014500000
2016-03-08473.00476.00472.00474.005600026508000
2016-03-07496.00499.00473.00473.00261000127495000
2016-03-04477.00477.00470.00472.002200010427000
2016-03-03471.00478.00465.00477.002800013229000
2016-03-02465.00474.00464.00464.00170007967000
2016-03-01450.00465.00450.00465.00200009143000
2016-02-29446.00453.00445.00447.00190008502000
2016-02-26447.00459.00447.00454.0060002718000
2016-02-25426.00447.00426.00447.004600019903000
2016-02-24435.00435.00427.00433.0040001723000
2016-02-23422.00436.00422.00436.004500019304000
2016-02-22411.00420.00411.00420.00100004150000
2016-02-19411.00411.00409.00411.00140005748000
2016-02-18416.00419.00414.00414.0060002506000
2016-02-17413.00413.00407.00408.002700011114000
2016-02-16412.00418.00408.00413.002800011552000
2016-02-15405.00420.00389.00420.0010000040167000
2016-02-12430.00430.00388.00388.0017400070342000
2016-02-10461.00461.00450.00450.003500015885000
2016-02-09480.00480.00460.00466.002300010717000
2016-02-08471.00490.00466.00480.00120005714000
2016-02-05485.00485.00471.00471.00140006690000
2016-02-04485.00487.00485.00485.0030001457000
2016-02-03496.00496.00485.00490.00120005873000
2016-02-02497.00506.00495.00496.002300011535000
2016-02-01496.00498.00488.00498.00140006927000
2016-01-29477.00484.00465.00484.003000014266000
2016-01-28465.00475.00465.00475.0040001871000
2016-01-27468.00472.00461.00469.00130006087000
2016-01-26459.00466.00459.00466.002000925000
2016-01-25455.00466.00455.00466.002200010083000
2016-01-22440.00455.00440.00455.00190008537000
2016-01-21441.00449.00439.00439.003100013778000
2016-01-20458.00459.00441.00446.003900017631000
2016-01-19456.00461.00456.00457.00170007768000
2016-01-18457.00458.00452.00457.00190008660000
2016-01-15460.00461.00458.00458.00130005971000
2016-01-14461.00464.00454.00457.00140006405000
2016-01-13470.00477.00462.00469.002200010255000
2016-01-12480.00487.00455.00460.004300020221000
2016-01-08476.00483.00476.00480.00190009080000
2016-01-07484.00486.00480.00480.00150007231000
2016-01-06485.00485.00477.00482.00140006726000
2016-01-05486.00486.00481.00482.0070003382000
2016-01-04498.00498.00478.00486.003000014548000
2015-12-30495.00501.00495.00500.00190009448000
2015-12-29486.00495.00486.00495.0040001965000
2015-12-28491.00492.00488.00492.00170008334000
2015-12-25490.00496.00487.00487.002300011274000
2015-12-24496.00499.00493.00496.00150007449000
2015-12-22499.00499.00491.00494.003200015856000
2015-12-21503.00505.00492.00505.002500012435000
2015-12-18518.00518.00502.00510.002700013840000
2015-12-17505.00515.00505.00511.00160008149000
2015-12-16500.00514.00500.00501.003000015122000
2015-12-15519.00520.00487.00492.005300026837000
2015-12-14525.00525.00515.00517.002200011440000
2015-12-11526.00533.00526.00533.00150007914000
2015-12-10522.00533.00522.00532.002100011088000
2015-12-09531.00532.00529.00532.0050002654000
2015-12-08538.00540.00517.00531.006400033890000
2015-12-07545.00546.00539.00541.002400013000000
2015-12-04541.00544.00538.00544.00100005404000
2015-12-03550.00550.00534.00538.004300023238000

   ※ 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