[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 
2017-04-28557.00557.00536.00547.002000010974000
2017-04-27553.00557.00553.00557.00120006653000
2017-04-26548.00554.00548.00552.002000011032000
2017-04-25530.00545.00530.00538.003000016096000
2017-04-24536.00536.00528.00530.00100005320000
2017-04-21541.00541.00531.00536.0050002670000
2017-04-20526.00543.00526.00542.00130006953000
2017-04-19520.00524.00520.00524.0050002616000
2017-04-18520.00520.00514.00514.0060003107000
2017-04-17505.00510.00505.00510.0040002035000
2017-04-14511.00511.00506.00508.0070003555000
2017-04-13502.00512.00502.00512.002400012097000
2017-04-12516.00516.00508.00508.00140007145000
2017-04-11519.00520.00518.00518.0060003113000
2017-04-10519.00524.00519.00524.0080004170000
2017-04-07524.00524.00518.00518.00170008829000
2017-04-06527.00527.00520.00525.00100005236000
2017-04-05519.00536.00519.00532.001900010010000
2017-04-04544.00544.00518.00519.005400028495000
2017-04-03564.00564.00527.00544.007300039607000
2017-03-31586.00586.00572.00572.002500014498000
2017-03-30604.00604.00585.00585.003500020878000
2017-03-29601.00612.00599.00610.003000018141000
2017-03-28617.00633.00617.00620.007500046544000
2017-03-27617.00635.00616.00630.003900024260000
2017-03-24635.00637.00618.00622.006100038244000
2017-03-23638.00655.00625.00625.00181000115816000
2017-03-22600.00650.00587.00609.00420000260286000
2017-03-21595.00596.00590.00590.001900011281000
2017-03-17600.00601.00590.00597.004700028021000
2017-03-16580.00600.00580.00596.006700039693000
2017-03-15574.00593.00574.00588.007200042086000
2017-03-14547.00574.00547.00572.006700037667000
2017-03-13549.00551.00545.00550.004400024153000
2017-03-10541.00542.00541.00541.0050002706000
2017-03-09536.00559.00536.00540.005600030710000
2017-03-08534.00537.00531.00537.00110005868000
2017-03-07539.00539.00536.00537.00150008071000
2017-03-06542.00546.00541.00541.001900010321000
2017-03-03543.00546.00540.00544.00160008690000
2017-03-02543.00546.00542.00542.002300012497000
2017-03-01526.00541.00524.00541.008300044493000
2017-02-28530.00533.00528.00528.00140007421000
2017-02-27530.00530.00524.00530.002900015299000
2017-02-24525.00528.00524.00527.00130006836000
2017-02-23524.00524.00521.00522.00110005758000
2017-02-22524.00524.00514.00516.00130006749000
2017-02-21524.00524.00522.00524.00110005760000
2017-02-20514.00524.00512.00524.00130006744000
2017-02-17515.00515.00512.00514.00110005654000
2017-02-16522.00524.00497.00510.006800034280000
2017-02-15518.00522.00518.00522.005100026618000
2017-02-14517.00521.00505.00518.004600023675000
2017-02-13526.00530.00526.00527.00110005806000
2017-02-10519.00526.00519.00522.002000010471000
2017-02-09517.00520.00512.00517.00130006721000
2017-02-08508.00512.00508.00512.0050002550000
2017-02-07506.00508.00506.00508.0020001014000
2017-02-06504.00506.00504.00506.0070003531000
2017-02-03503.00504.00503.00504.0030001510000
2017-02-02505.00505.00503.00503.0030001513000
2017-02-01503.00503.00503.00503.0050002515000
2017-01-31504.00504.00503.00503.0020001007000
2017-01-30504.00504.00504.00504.001000504000
2017-01-27504.00504.00503.00503.0070003525000
2017-01-26502.00502.00502.00502.001000502000
2017-01-25502.00502.00501.00502.0080004013000
2017-01-24501.00501.00500.00500.0030001502000
2017-01-23504.00504.00500.00501.00110005525000
2017-01-20503.00507.00503.00504.0040002017000
2017-01-19505.00509.00505.00506.0080004061000
2017-01-18502.00506.00500.00506.00190009530000
2017-01-17508.00508.00503.00503.00180009103000
2017-01-16510.00510.00508.00508.002100010704000
2017-01-13510.00510.00510.00510.001000510000
2017-01-12508.00510.00506.00510.0070003554000
2017-01-11509.00520.00508.00508.00180009213000
2017-01-10508.00510.00508.00508.00110005591000
2017-01-06510.00511.00500.00508.004400022272000
2017-01-05514.00515.00511.00515.00140007200000
2017-01-04497.00505.00497.00505.002600013029000
2016-12-30498.00498.00497.00497.0070003481000
2016-12-29499.00499.00491.00495.00120005935000
2016-12-28495.00502.00495.00499.00130006481000
2016-12-27495.00496.00489.00492.003200015772000
2016-12-26491.00495.00491.00495.00150007379000
2016-12-22494.00496.00494.00496.002000990000
2016-12-21498.00499.00496.00499.008700043389000
2016-12-20493.00499.00486.00496.00160007901000
2016-12-19500.00500.00493.00493.0040001987000
2016-12-16503.00503.00495.00500.007500037486000
2016-12-15498.00503.00492.00503.004200020812000
2016-12-14498.00498.00492.00492.002600012870000
2016-12-13491.00494.00491.00494.0060002952000
2016-12-12493.00495.00491.00491.00160007890000
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

   ※ 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