[1783 JQスタンダード] ACHL 日足 時系列データ

[1783 JQスタンダード] ACHL (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1290.0095.0089.0094.0038140035301600
2013-07-1187.0090.0085.0090.0017320015229500
2013-07-1090.0090.0087.0089.0027640024418900
2013-07-0993.0093.0087.0091.0037640033767500
2013-07-0893.0094.0091.0093.0022970021330600
2013-07-0592.0095.0091.0094.0024680022878100
2013-07-0491.0094.0090.0094.0029690027316300
2013-07-0392.0093.0090.0092.0021020019190600
2013-07-0288.0095.0088.0093.0076030070216800
2013-07-0184.0084.0081.0083.0016010013247700
2013-06-2879.0083.0078.0081.0033400026894300
2013-06-2785.0087.0076.0079.0053000042340300
2013-06-2692.0092.0083.0083.0044810038353400
2013-06-2595.0095.0083.0091.00102180089960600
2013-06-24101.00102.0097.0097.0025250024905000
2013-06-2199.00101.0096.00100.0029910029306600
2013-06-20105.00106.00101.00103.0039160039999600
2013-06-19108.00108.00105.00106.0021930023332000
2013-06-18111.00113.00106.00108.0053600058364000
2013-06-17109.00117.00107.00111.001799600202095300
2013-06-1495.00106.0094.00105.0095320097184100
2013-06-1393.0098.0090.0092.0025580023667000
2013-06-1290.0098.0089.0096.0020830019631500
2013-06-1190.0099.0089.0095.0042860040737400
2013-06-1087.0090.0080.0090.0046660040029700
2013-06-0776.0081.0072.0080.0081910062528000
2013-06-0694.0098.0076.0083.00108850095411500
2013-06-0599.00103.0097.0099.0018800018764900
2013-06-04100.00102.0095.0098.0049540048647600
2013-06-03101.00109.00100.00102.0058570061149400
2013-05-31104.00107.00101.00103.0029220030100800
2013-05-30105.00106.00100.00101.0067980069725000
2013-05-29113.00113.00106.00108.0063780069439300
2013-05-28112.00116.00108.00111.00931400104891800
2013-05-27104.00115.00101.00115.001424000154930800
2013-05-2497.00108.0097.00101.0082630083593000
2013-05-23107.00109.0092.0098.001415100142578800
2013-05-22114.00115.00107.00111.0089380099241000
2013-05-21121.00122.00111.00113.002066200237369200
2013-05-20121.00128.00119.00121.001404300172372200
2013-05-17112.00123.00112.00118.002356300274532300
2013-05-16118.00146.00116.00125.006951400928067300
2013-05-15115.00127.00109.00120.003373200397382800
2013-05-14101.00125.0099.00120.005010100558910100
2013-05-1396.00108.0096.0099.003058600310322000
2013-05-1084.00111.0081.0096.007611300747957300
2013-05-0981.0084.0080.0082.0050440041364200
2013-05-0888.0089.0079.0081.00105410087605700
2013-05-0777.0087.0077.0086.0095690078215500
2013-05-0277.0077.0074.0076.0038470028837700
2013-05-0178.0078.0075.0077.0017220013115800
2013-04-3076.0078.0074.0077.0030080022911900
2013-04-2677.0078.0075.0077.0021360016383300
2013-04-2574.0078.0073.0077.0040450030482600
2013-04-2477.0077.0074.0074.0045100034001700
2013-04-2381.0083.0075.0077.0063520049599500
2013-04-2271.0080.0070.0080.00101070076525300
2013-04-1972.0072.0069.0071.0042330029595700
2013-04-1875.0075.0070.0072.0040030029054400
2013-04-1772.0074.0071.0074.0022600016323400
2013-04-1669.0073.0064.0071.0076610052592200
2013-04-1573.0073.0068.0071.00115680081253900
2013-04-1276.0076.0071.0073.0062140045203900
2013-04-1185.0085.0073.0074.001560200119611100
2013-04-1090.0093.0074.0079.004028900338756400
2013-04-0975.0097.0075.0097.008975700813885400
2013-04-0856.0070.0055.0067.004355200275068000
2013-04-0552.0053.0050.0052.0062510032309300
2013-04-0450.0051.0048.0049.0036060017809200
2013-04-0347.0052.0047.0049.0082550040923600
2013-04-0244.0047.0043.0047.0036890016401500
2013-04-0149.0050.0045.0045.0074840035001500
2013-03-2948.0050.0048.0049.001674008161100
2013-03-2850.0050.0048.0048.001138005591400
2013-03-2748.0051.0048.0049.0030770015113700
2013-03-2649.0049.0047.0048.0054600025988500
2013-03-2550.0050.0048.0049.0030820015182100
2013-03-2252.0052.0048.0051.0067390033553400
2013-03-2151.0052.0050.0052.001808009240600
2013-03-1952.0052.0050.0051.0026760013660900
2013-03-1851.0053.0050.0052.0037850019319900
2013-03-1553.0053.0050.0051.0037710019354600
2013-03-1450.0053.0049.0052.0074340037803700
2013-03-1354.0055.0049.0051.002532400130723400
2013-03-1250.0062.0049.0060.004912600271254300
2013-03-1145.0048.0044.0047.0040730018788600
2013-03-0845.0045.0044.0045.00707003165000
2013-03-0745.0046.0044.0045.00731003292000
2013-03-0645.0046.0044.0046.001420006390800
2013-03-0545.0046.0044.0044.002245009909100
2013-03-0444.0046.0044.0045.001680007519000
2013-03-0143.0044.0042.0044.00977004225400
2013-02-2843.0044.0043.0043.001818007879600
2013-02-2742.0044.0042.0043.002018008603400
2013-02-2642.0043.0042.0042.001755007373000
2013-02-2543.0044.0043.0043.001014004376800
2013-02-2243.0044.0043.0044.00974004240200
2013-02-2144.0045.0043.0043.001540006718000
2013-02-2045.0045.0043.0043.001293005689400
2013-02-1943.0045.0043.0044.001021004467100
2013-02-1842.0044.0041.0043.00812003460100
2013-02-1541.0042.0040.0042.0030790012632800
2013-02-1443.0044.0040.0042.0048300020036200
2013-02-1346.0046.0041.0044.0068090029824000
2013-02-1250.0057.0045.0046.00121460061818700
2013-02-0849.0049.0047.0048.0048180023286100
2013-02-0747.0053.0047.0049.0071180035553900
2013-02-0646.0048.0046.0047.001163005462800
2013-02-0546.0047.0046.0046.00569002633900
2013-02-0447.0048.0046.0047.001781008429500
2013-02-0146.0047.0046.0047.0023040010721600
2013-01-3147.0048.0046.0046.0029500013785100
2013-01-3045.0047.0044.0047.0043370019859800
2013-01-2944.0046.0043.0045.0038660017230600
2013-01-2842.0045.0042.0044.0045220019501600
2013-01-2541.0043.0041.0042.0042130017511900
2013-01-2441.0043.0041.0041.001690006983600
2013-01-2341.0044.0041.0042.0032640013832200
2013-01-2241.0042.0040.0041.001339005526100
2013-01-2143.0043.0040.0041.0057970023876700
2013-01-1843.0043.0041.0042.0035740015076900
2013-01-1745.0045.0042.0042.0054510023461000
2013-01-1647.0048.0045.0045.0029850013783600
2013-01-1544.0048.0044.0046.0030970014098600
2013-01-1148.0048.0043.0044.0050380023004300
2013-01-1043.0048.0042.0048.0082660037411800
2013-01-0940.0043.0040.0043.0026240010920800
2013-01-0841.0042.0040.0040.0026310010776300
2013-01-0739.0042.0039.0042.0054890022109500
2013-01-0439.0039.0038.0038.002364009193300
2012-12-2838.0039.0037.0038.0052730019731800
2012-12-2737.0041.0036.0038.0088990034429500
2012-12-2636.0037.0035.0036.001155004160000
2012-12-2537.0037.0035.0036.0031600011491600
2012-12-2138.0038.0036.0037.002659009890100
2012-12-2035.0038.0035.0038.0053170019255600
2012-12-1936.0037.0035.0035.0041900014796900
2012-12-1836.0037.0036.0036.00860003114100
2012-12-1738.0039.0036.0036.002449009107500
2012-12-1437.0038.0036.0037.002503009403000
2012-12-1335.0038.0035.0037.0051960018910500
2012-12-1235.0036.0035.0035.00394001391600
2012-12-1136.0036.0034.0035.001779006236500
2012-12-1035.0036.0034.0035.002299008068100
2012-12-0735.0036.0034.0035.001398004897500
2012-12-0635.0036.0034.0035.001980006906000
2012-12-0536.0036.0034.0036.002612009174300
2012-12-0435.0036.0034.0036.0031150010904400
2012-12-0334.0035.0033.0034.002168007420300
2012-11-3033.0034.0032.0033.002150007173700
2012-11-2933.0034.0032.0033.001052003465600
2012-11-2834.0034.0032.0033.001787005854700
2012-11-2733.0034.0032.0034.001277004232700
2012-11-2632.0033.0032.0032.001685005401900
2012-11-2232.0033.0032.0032.0046440015062500
2012-11-2131.0032.0031.0031.001706005385500
2012-11-2030.0031.0030.0031.0022600696900
2012-11-1931.0031.0030.0031.00360001091800
2012-11-1630.0031.0030.0030.0024900762300
2012-11-1531.0031.0030.0031.00534001630100
2012-11-1431.0031.0030.0030.00386001193800
2012-11-1330.0031.0030.0031.0021600665600
2012-11-1231.0031.0030.0030.001158003528900
2012-11-0931.0031.0030.0030.00621001888500
2012-11-0831.0031.0030.0031.001308004053400
2012-11-0731.0032.0031.0031.00372001156400
2012-11-0632.0032.0031.0032.0023400739500
2012-11-0531.0033.0031.0032.0033810010928500
2012-11-0231.0032.0031.0031.00694002151600
2012-11-0131.0031.0030.0031.0012300380300
2012-10-3130.0031.0030.0030.0024000740700
2012-10-3030.0031.0030.0030.0027700837300
2012-10-2930.0030.0029.0030.001562004630400
2012-10-2631.0031.0030.0030.0026100789400
2012-10-2530.0031.0030.0030.0026900809700
2012-10-2430.0031.0030.0030.0029700896300
2012-10-2330.0031.0030.0030.0024700747600
2012-10-2230.0031.0030.0030.00539001617400
2012-10-1930.0031.0030.0030.0016900508200
2012-10-1830.0031.0030.0030.0030900927500
2012-10-1730.0030.0030.0030.0027000810000
2012-10-1630.0031.0030.0030.0016100487200
2012-10-1530.0031.0030.0030.0025900793000
2012-10-1230.0031.0030.0030.00616001873900
2012-10-1130.0031.0030.0030.0027900837100
2012-10-1030.0030.0030.0030.00570001710000
2012-10-0930.0031.0030.0030.00545001675300
2012-10-0530.0031.0029.0031.001246003721700
2012-10-0431.0031.0029.0030.0034650010371500
2012-10-0331.0032.0031.0031.00415001290200
2012-10-0231.0032.0031.0031.001336004195000
2012-10-0131.0032.0030.0031.00432001338600
2012-09-2831.0031.0030.0031.00328001016700
2012-09-2731.0032.0031.0031.00450001395300
2012-09-2631.0032.0030.0031.001024003179200
2012-09-2532.0032.0031.0031.00374001188800
2012-09-2432.0034.0031.0032.0051300016589600
2012-09-2131.0032.0031.0031.0026300819300
2012-09-2031.0032.0031.0031.00488001514500
2012-09-1930.0032.0030.0031.00805002493900
2012-09-1831.0031.0030.0031.00373001136700
2012-09-1431.0031.0030.0031.00971002964900
2012-09-1332.0032.0030.0031.00931002862400
2012-09-1230.0032.0030.0032.00493001528700
2012-09-1130.0031.0030.0031.0029600902900
2012-09-1031.0031.0030.0030.0025800791100
2012-09-0730.0032.0030.0031.0030900950900
2012-09-0631.0031.0030.0031.0019700606500
2012-09-0531.0032.0030.0031.001083003328700
2012-09-0431.0032.0031.0031.0022900713100
2012-09-0331.0032.0030.0031.00612001884300
2012-08-3131.0031.0030.0031.00401001224100
2012-08-3031.0032.0030.0031.00586001814300
2012-08-2931.0032.0031.0031.00738002291600
2012-08-2831.0032.0030.0031.001209003747900
2012-08-2731.0032.0031.0031.00388001206100
2012-08-2431.0032.0031.0031.00338001052000
2012-08-2330.0032.0030.0031.001175003636900
2012-08-2231.0031.0030.0030.001086003273000
2012-08-2131.0031.0030.0031.0023200712700
2012-08-2031.0032.0030.0030.002466007680200
2012-08-1731.0032.0031.0031.00359001129600
2012-08-1631.0032.0031.0031.00686002152600
2012-08-1531.0033.0031.0031.002010006309100
2012-08-1431.0031.0030.0030.0028900873100
2012-08-1330.0031.0030.0031.00347001067400
2012-08-1031.0032.0030.0031.00848002629800
2012-08-0932.0032.0031.0032.00566001796800
2012-08-0831.0033.0031.0032.00717002268300
2012-08-0731.0032.0031.0031.00561001748000
2012-08-0631.0032.0030.0031.00782002410500
2012-08-0331.0032.0030.0031.0031100962600
2012-08-0231.0032.0030.0031.0022600703600
2012-08-0131.0032.0031.0031.0031100972200
2012-07-3130.0031.0030.0031.00607001855400
2012-07-3031.0032.0030.0030.00593001827900
2012-07-2731.0032.0031.0031.0028100876900
2012-07-2631.0032.0030.0031.00529001613500
2012-07-2531.0031.0030.0031.001280003966000
2012-07-2432.0032.0031.0031.00933002952200
2012-07-2332.0033.0031.0032.00509001609700
2012-07-2033.0033.0031.0032.001354004322800
2012-07-1933.0034.0031.0033.002308007433900
2012-07-1831.0034.0031.0033.0044870014616200
2012-07-1731.0032.0031.0031.00430001342900
2012-07-1332.0032.0031.0031.00668002096900
2012-07-1232.0032.0030.0031.003160009837100
2012-07-1133.0040.0031.0032.003958200139851700
2012-07-1031.0033.0031.0032.001026003303500
2012-07-0932.0033.0031.0031.00658002099300

   ※ 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