[1788 JQスタンダード] 三東工業 日足 時系列データ

[1788 JQスタンダード] 三東工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12120.00120.00120.00120.001000120000
2013-07-11119.00119.00119.00119.004000476000
2013-07-10120.00120.00119.00119.003000359000
2013-07-09120.00120.00120.00120.001000120000
2013-07-08117.00118.00117.00118.003000353000
2013-07-05118.00118.00118.00118.001000118000
2013-07-04116.00116.00116.00116.001000116000
2013-07-03116.00116.00115.00115.004000463000
2013-07-0200
2013-07-01118.00118.00118.00118.006000708000
2013-06-28113.00113.00113.00113.002000226000
2013-06-27114.00114.00113.00113.00100001134000
2013-06-26116.00118.00111.00118.007000809000
2013-06-25120.00123.00119.00119.00140001678000
2013-06-24120.00120.00120.00120.002000240000
2013-06-21124.00124.00124.00124.001000124000
2013-06-20121.00125.00121.00122.006000737000
2013-06-19122.00122.00122.00122.001000122000
2013-06-18126.00126.00120.00120.007000866000
2013-06-1700
2013-06-14119.00119.00119.00119.001000119000
2013-06-13119.00119.00119.00119.003000357000
2013-06-12118.00118.00114.00114.008000925000
2013-06-11120.00120.00120.00120.001000120000
2013-06-10120.00120.00120.00120.001000120000
2013-06-07121.00121.00116.00116.00160001890000
2013-06-06126.00126.00124.00124.00100001254000
2013-06-05128.00128.00127.00127.002000255000
2013-06-0400
2013-06-03127.00127.00127.00127.001000127000
2013-05-31127.00129.00127.00129.002000256000
2013-05-30130.00130.00127.00129.0080001027000
2013-05-29128.00130.00128.00130.002000258000
2013-05-28131.00131.00130.00130.00120001562000
2013-05-27133.00133.00131.00131.00140001855000
2013-05-24131.00131.00126.00127.00500006411000
2013-05-23134.00134.00132.00132.005000665000
2013-05-22132.00135.00132.00134.0090001204000
2013-05-21131.00132.00131.00131.006000787000
2013-05-20134.00134.00132.00132.002000266000
2013-05-17130.00134.00130.00134.0080001052000
2013-05-1600
2013-05-15132.00135.00132.00132.003000399000
2013-05-14133.00133.00131.00131.00110001451000
2013-05-13134.00135.00134.00135.002000269000
2013-05-10134.00134.00133.00133.0090001200000
2013-05-09135.00136.00134.00134.00170002284000
2013-05-08137.00137.00135.00135.006000815000
2013-05-07135.00136.00134.00135.00160002160000
2013-05-02138.00138.00132.00135.00140001882000
2013-05-01139.00139.00139.00139.005000695000
2013-04-30139.00139.00136.00136.003000414000
2013-04-26142.00142.00136.00136.00160002204000
2013-04-25138.00140.00138.00140.00190002635000
2013-04-24140.00141.00138.00140.00300004190000
2013-04-23128.00140.00128.00140.00530007071000
2013-04-22125.00126.00125.00126.002000251000
2013-04-19125.00125.00125.00125.00110001375000
2013-04-18123.00126.00123.00126.00100001238000
2013-04-17126.00127.00126.00127.002000253000
2013-04-16123.00124.00123.00124.006000743000
2013-04-15124.00124.00124.00124.001000124000
2013-04-12125.00125.00124.00124.002000249000
2013-04-11121.00124.00121.00124.005000609000
2013-04-10123.00123.00121.00122.00160001951000
2013-04-09121.00122.00121.00122.004000487000
2013-04-08122.00122.00121.00122.00150001829000
2013-04-05123.00123.00119.00120.006000719000
2013-04-04120.00120.00120.00120.002000240000
2013-04-03121.00121.00121.00121.002000242000
2013-04-02118.00121.00118.00121.00150001782000
2013-04-01129.00129.00122.00123.006000755000
2013-03-29127.00127.00125.00125.004000504000
2013-03-28127.00127.00127.00127.001000127000
2013-03-2700
2013-03-26125.00125.00125.00125.001000125000
2013-03-25126.00126.00125.00125.00110001377000
2013-03-22126.00126.00125.00125.00100001251000
2013-03-21128.00128.00124.00126.00210002630000
2013-03-19129.00130.00129.00130.00150001946000
2013-03-18126.00129.00126.00129.00490006276000
2013-03-15124.00127.00124.00127.00640008015000
2013-03-1400
2013-03-13122.00125.00118.00120.00280003353000
2013-03-12122.00122.00122.00122.003000366000
2013-03-11125.00125.00122.00122.002000247000
2013-03-08121.00125.00121.00125.006000739000
2013-03-07121.00121.00121.00121.001000121000
2013-03-06121.00122.00121.00122.007000853000
2013-03-05121.00121.00121.00121.002000242000
2013-03-04121.00121.00121.00121.002000242000
2013-03-01119.00119.00119.00119.002000238000
2013-02-28123.00123.00123.00123.004000492000
2013-02-27119.00119.00119.00119.002000238000
2013-02-26120.00120.00120.00120.002000240000
2013-02-25120.00120.00120.00120.001000120000
2013-02-22117.00122.00117.00120.005000603000
2013-02-2100
2013-02-20114.00115.00114.00115.003000344000
2013-02-19114.00114.00114.00114.001000114000
2013-02-18115.00115.00115.00115.001000115000
2013-02-15116.00116.00112.00112.00120001364000
2013-02-14113.00113.00113.00113.003000339000
2013-02-13118.00118.00114.00114.00100001174000
2013-02-12122.00122.00116.00118.007000829000
2013-02-08119.00119.00119.00119.005000595000
2013-02-07123.00123.00119.00119.0090001103000
2013-02-06119.00119.00118.00118.008000948000
2013-02-05120.00120.00117.00118.00210002481000
2013-02-04118.00118.00117.00118.00190002239000
2013-02-01119.00121.00116.00117.0010800012747000
2013-01-31126.00129.00126.00126.00100001273000
2013-01-30130.00132.00129.00129.00140001831000
2013-01-29127.00127.00127.00127.002000254000
2013-01-28126.00126.00126.00126.002000252000
2013-01-25125.00126.00125.00126.005000626000
2013-01-24122.00125.00122.00125.006000739000
2013-01-23126.00126.00121.00121.00120001470000
2013-01-22128.00128.00128.00128.003000384000
2013-01-21130.00130.00130.00130.002000260000
2013-01-18132.00132.00132.00132.001000132000
2013-01-17125.00132.00125.00132.00130001679000
2013-01-16127.00127.00125.00125.00210002629000
2013-01-15132.00132.00130.00130.00100001302000
2013-01-11132.00132.00130.00130.00130001699000
2013-01-10124.00130.00124.00130.00280003556000
2013-01-09127.00127.00122.00123.00100001243000
2013-01-08128.00129.00125.00125.00100001269000
2013-01-07131.00131.00127.00128.00110001417000
2013-01-04131.00132.00129.00130.0090001174000
2012-12-28125.00131.00125.00131.00120001539000
2012-12-27127.00128.00127.00128.007000894000
2012-12-26128.00128.00122.00128.006000760000
2012-12-25123.00132.00123.00132.0090001147000
2012-12-21124.00125.00122.00125.00240002972000
2012-12-20121.00125.00121.00124.006000738000
2012-12-19124.00125.00124.00124.005000623000
2012-12-18121.00124.00120.00123.007000854000
2012-12-17127.00127.00125.00125.00120001509000
2012-12-14121.00123.00114.00123.00270003222000
2012-12-13115.00129.00115.00123.00500006091000
2012-12-12113.00114.00110.00114.00180002033000
2012-12-11111.00111.00110.00110.002000221000
2012-12-10112.00112.00112.00112.002000224000
2012-12-07112.00112.00112.00112.001000112000
2012-12-06109.00109.00107.00107.005000538000
2012-12-0500
2012-12-0400
2012-12-03111.00114.00110.00110.00170001916000
2012-11-30110.00112.00110.00111.00140001553000
2012-11-29106.00106.00106.00106.001000106000
2012-11-2800
2012-11-27105.00105.00105.00105.001000105000
2012-11-26108.00110.00106.00106.004000433000
2012-11-22108.00108.00108.00108.001000108000
2012-11-2100
2012-11-20104.00113.00104.00113.006000661000
2012-11-19101.00103.00101.00103.006000612000
2012-11-1600
2012-11-15105.00105.00105.00105.001000105000
2012-11-1400
2012-11-1300
2012-11-12101.00102.00101.00102.007000713000
2012-11-09106.00106.00105.00105.002000211000
2012-11-08106.00106.00106.00106.001000106000
2012-11-0700
2012-11-0600
2012-11-05106.00106.00106.00106.001000106000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30111.00111.00111.00111.003000333000
2012-10-29108.00110.00105.00110.00130001391000
2012-10-26113.00113.00113.00113.002000226000
2012-10-25108.00115.00105.00115.005000538000
2012-10-2400
2012-10-2300
2012-10-22108.00108.00108.00108.001000108000
2012-10-1900
2012-10-18111.00111.00104.00111.004000433000
2012-10-1700
2012-10-1600
2012-10-15111.00111.00111.00111.002000222000
2012-10-1200
2012-10-11106.00106.00106.00106.003000318000
2012-10-10105.00107.00105.00105.006000634000
2012-10-0900
2012-10-05105.00105.00105.00105.006000630000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01114.00116.00114.00115.00130001485000
2012-09-2800
2012-09-27109.00109.00109.00109.001000109000
2012-09-26106.00106.00106.00106.002000212000
2012-09-25105.00105.00105.00105.001000105000
2012-09-2400
2012-09-21107.00107.00105.00105.002000212000
2012-09-20109.00109.00109.00109.006000654000
2012-09-19109.00109.00109.00109.002000218000
2012-09-18109.00109.00109.00109.002000218000
2012-09-14109.00109.00109.00109.002000218000
2012-09-13108.00108.00108.00108.008000864000
2012-09-12109.00109.00108.00108.002000217000
2012-09-11110.00110.00110.00110.001000110000
2012-09-10108.00109.00108.00109.00210002269000
2012-09-0700
2012-09-06101.00114.00101.00114.00130001355000
2012-09-05107.00107.00105.00105.00100001065000
2012-09-04107.00107.00106.00106.005000533000
2012-09-0300
2012-08-31109.00109.00108.00108.008000870000
2012-08-30110.00114.00110.00114.002000224000
2012-08-29107.00107.00107.00107.001000107000
2012-08-28109.00109.00109.00109.001000109000
2012-08-27112.00112.00112.00112.002000224000
2012-08-2400
2012-08-23107.00107.00107.00107.001000107000
2012-08-22110.00110.00108.00108.004000436000
2012-08-2100
2012-08-20111.00112.00111.00112.006000670000
2012-08-17111.00111.00111.00111.001000111000
2012-08-1600
2012-08-15112.00112.00112.00112.001000112000
2012-08-14113.00113.00113.00113.001000113000
2012-08-13109.00113.00109.00113.006000663000
2012-08-10112.00117.00112.00117.003000341000
2012-08-0900
2012-08-0800
2012-08-07106.00106.00106.00106.001000106000
2012-08-06105.00105.00102.00102.002000207000
2012-08-0300
2012-08-0200
2012-08-01110.00110.00110.00110.001000110000
2012-07-3100
2012-07-30112.00112.00112.00112.001000112000
2012-07-2700
2012-07-26106.00107.00106.00107.006000637000
2012-07-25106.00109.00103.00109.00180001891000
2012-07-2400
2012-07-2300
2012-07-20118.00118.00108.00108.00100001155000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12117.00117.00116.00116.006000699000
2012-07-11118.00118.00118.00118.004000472000
2012-07-1000
2012-07-0900

   ※ 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