[1788 JQスタンダード] 三東工業社 日足 時系列データ

[1788 JQスタンダード] 三東工業社 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17218.00230.00218.00226.004900011190000
2017-11-16212.00225.00212.00225.00260005778000
2017-11-15220.00220.00220.00220.002000440000
2017-11-14220.00220.00220.00220.001000220000
2017-11-13214.00220.00214.00220.00100002158000
2017-11-10215.00215.00213.00213.0060001288000
2017-11-09208.00208.00208.00208.003000624000
2017-11-08208.00208.00208.00208.001000208000
2017-11-07210.00210.00210.00210.001000210000
2017-11-06214.00214.00214.00214.001000214000
2017-11-0200
2017-11-01213.00213.00213.00213.001000213000
2017-10-31215.00215.00215.00215.002000430000
2017-10-30219.00219.00211.00211.00150003219000
2017-10-27219.00219.00219.00219.002000438000
2017-10-26218.00220.00217.00220.00110002405000
2017-10-25216.00216.00216.00216.001000216000
2017-10-24215.00215.00215.00215.0050001075000
2017-10-23215.00215.00215.00215.0060001290000
2017-10-20215.00215.00213.00215.0070001503000
2017-10-19214.00215.00212.00214.00100002138000
2017-10-18214.00214.00214.00214.003000642000
2017-10-17215.00215.00215.00215.0070001505000
2017-10-1600
2017-10-1300
2017-10-12216.00216.00215.00215.0060001294000
2017-10-11215.00215.00212.00215.0060001287000
2017-10-10215.00217.00215.00215.00130002805000
2017-10-06214.00220.00212.00212.00390008497000
2017-10-05211.00211.00211.00211.002000422000
2017-10-04209.00211.00208.00210.00440009230000
2017-10-03206.00216.00206.00210.005400011414000
2017-10-02207.00207.00205.00206.0090001854000
2017-09-29205.00206.00201.00206.00120002440000
2017-09-28200.00202.00197.00202.00170003390000
2017-09-27202.00203.00200.00203.0060001210000
2017-09-26200.00200.00200.00200.001000200000
2017-09-25203.00203.00203.00203.003000609000
2017-09-22200.00200.00197.00197.0090001790000
2017-09-21202.00203.00200.00200.00180003633000
2017-09-20201.00201.00201.00201.002000402000
2017-09-19198.00200.00198.00200.003000598000
2017-09-1500
2017-09-14197.00197.00197.00197.002000394000
2017-09-13200.00208.00195.00198.00370007394000
2017-09-12197.00199.00197.00198.00190003754000
2017-09-1100
2017-09-08195.00195.00195.00195.004000780000
2017-09-0700
2017-09-06195.00195.00195.00195.00100001950000
2017-09-05196.00196.00196.00196.002000392000
2017-09-04194.00196.00193.00193.00130002517000
2017-09-01195.00197.00195.00196.005000978000
2017-08-31194.00194.00194.00194.001000194000
2017-08-30198.00198.00192.00194.00130002517000
2017-08-29198.00198.00196.00196.003000590000
2017-08-28195.00195.00195.00195.003000585000
2017-08-25193.00194.00193.00194.0060001162000
2017-08-2400
2017-08-23193.00193.00193.00193.0090001737000
2017-08-22194.00194.00194.00194.004000776000
2017-08-2100
2017-08-1800
2017-08-17195.00195.00195.00195.004000780000
2017-08-16195.00195.00195.00195.004000780000
2017-08-15195.00195.00195.00195.0060001170000
2017-08-14197.00197.00195.00195.0090001763000
2017-08-10197.00197.00197.00197.002000394000
2017-08-09198.00199.00198.00199.0060001193000
2017-08-08195.00198.00195.00198.00100001958000
2017-08-07194.00194.00192.00192.003000580000
2017-08-04192.00192.00192.00192.001000192000
2017-08-0300
2017-08-0200
2017-08-01193.00193.00192.00192.00110002119000
2017-07-31198.00198.00198.00198.001000198000
2017-07-2800
2017-07-2700
2017-07-26195.00195.00195.00195.00100001950000
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-19192.00195.00192.00195.002000387000
2017-07-18195.00195.00195.00195.001000195000
2017-07-14195.00195.00195.00195.00160003120000
2017-07-13191.00195.00191.00195.00140002689000
2017-07-12195.00195.00195.00195.003000585000
2017-07-11195.00195.00195.00195.0070001365000
2017-07-1000
2017-07-07195.00195.00195.00195.002000390000
2017-07-06193.00193.00193.00193.002000386000
2017-07-05193.00193.00193.00193.003000579000
2017-07-04193.00194.00193.00193.0070001354000
2017-07-03197.00197.00193.00195.0090001751000
2017-06-30196.00196.00192.00192.002000388000
2017-06-29192.00192.00192.00192.001000192000
2017-06-28198.00198.00191.00194.00160003091000
2017-06-27198.00198.00198.00198.003000594000
2017-06-26195.00198.00195.00197.0060001182000
2017-06-23195.00196.00195.00195.003000586000
2017-06-22193.00195.00193.00195.003000582000
2017-06-21194.00194.00192.00192.002000386000
2017-06-20194.00194.00193.00194.004000775000
2017-06-19194.00194.00194.00194.002000388000
2017-06-16195.00196.00194.00194.0060001169000
2017-06-1500
2017-06-14194.00194.00194.00194.004000776000
2017-06-13194.00194.00194.00194.001000194000
2017-06-12194.00194.00194.00194.001000194000
2017-06-09194.00194.00194.00194.005000970000
2017-06-0800
2017-06-07197.00197.00194.00194.003000588000
2017-06-0600
2017-06-05193.00197.00193.00197.002000390000
2017-06-02195.00195.00193.00193.00220004288000
2017-06-0100
2017-05-31192.00195.00192.00195.004000776000
2017-05-30192.00194.00192.00192.00110002128000
2017-05-29190.00190.00190.00190.002000380000
2017-05-26191.00191.00191.00191.001000191000
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-22188.00190.00188.00190.0060001131000
2017-05-1900
2017-05-18190.00190.00190.00190.001000190000
2017-05-17190.00190.00190.00190.001000190000
2017-05-1600
2017-05-15188.00188.00188.00188.001000188000
2017-05-12186.00186.00186.00186.001000186000
2017-05-11190.00191.00185.00185.00100001891000
2017-05-10189.00189.00189.00189.002000378000
2017-05-09188.00189.00188.00189.003000566000
2017-05-08188.00188.00188.00188.003000564000
2017-05-0200
2017-05-01188.00188.00188.00188.003000564000
2017-04-28189.00189.00189.00189.001000189000
2017-04-2700
2017-04-26183.00190.00182.00190.00210003890000
2017-04-2500
2017-04-24183.00183.00181.00182.005000908000
2017-04-21182.00182.00182.00182.002000364000
2017-04-20179.00181.00179.00181.002000360000
2017-04-19182.00182.00181.00181.003000544000
2017-04-18184.00184.00183.00183.002000367000
2017-04-17190.00190.00184.00184.003000558000
2017-04-14182.00182.00182.00182.003000546000
2017-04-13182.00182.00180.00182.00100001816000
2017-04-12183.00183.00182.00182.002000365000
2017-04-11183.00183.00183.00183.002000366000
2017-04-10183.00183.00183.00183.003000549000
2017-04-07183.00183.00181.00183.00100001819000
2017-04-06182.00183.00182.00183.00110002004000
2017-04-05187.00187.00182.00182.0070001294000
2017-04-04191.00191.00187.00187.003000569000
2017-04-0300
2017-03-31193.00193.00193.00193.002000386000
2017-03-30197.00197.00192.00195.00130002517000
2017-03-29190.00195.00190.00195.004000767000
2017-03-28198.00199.00194.00194.00110002174000
2017-03-27190.00207.00185.00193.0010800021110000
2017-03-2400
2017-03-23188.00188.00188.00188.001000188000
2017-03-22190.00190.00188.00188.003000567000
2017-03-21191.00191.00189.00190.0090001711000
2017-03-17193.00193.00191.00191.002000384000
2017-03-16191.00193.00191.00193.0060001152000
2017-03-15191.00191.00191.00191.003000573000
2017-03-14191.00191.00191.00191.0070001337000
2017-03-13191.00195.00186.00186.00110002105000
2017-03-10189.00189.00189.00189.001000189000
2017-03-09186.00189.00186.00189.003000561000
2017-03-08190.00190.00185.00186.00140002648000
2017-03-07189.00192.00189.00191.00190003620000
2017-03-06186.00187.00186.00186.0060001119000
2017-03-03185.00186.00185.00186.002000371000
2017-03-02188.00188.00188.00188.002000376000
2017-03-0100
2017-02-28186.00190.00183.00186.00190003528000
2017-02-2700
2017-02-24184.00184.00184.00184.002000368000
2017-02-23185.00186.00185.00186.003000556000
2017-02-22185.00185.00185.00185.001000185000
2017-02-21183.00185.00183.00185.0080001468000
2017-02-20186.00186.00186.00186.005000930000
2017-02-1700
2017-02-16185.00185.00181.00183.00120002187000
2017-02-15180.00185.00180.00184.0060001102000
2017-02-14180.00180.00180.00180.002000360000
2017-02-13185.00185.00179.00179.0090001637000
2017-02-10182.00184.00177.00184.00250004525000
2017-02-0900
2017-02-08186.00186.00182.00182.0060001109000
2017-02-07182.00182.00181.00182.00100001818000
2017-02-06191.00191.00182.00182.00150002812000
2017-02-03176.00191.00176.00186.0010800019697000
2017-02-02178.00178.00175.00175.002000353000
2017-02-01174.00178.00174.00178.00180003158000
2017-01-31171.00174.00171.00174.004000693000
2017-01-30174.00174.00174.00174.002000348000
2017-01-27173.00174.00173.00173.004000694000
2017-01-26173.00173.00171.00171.002000344000
2017-01-25173.00173.00173.00173.004000692000
2017-01-24167.00172.00167.00172.00100001690000
2017-01-23170.00172.00170.00172.00140002404000
2017-01-20170.00170.00170.00170.003000510000
2017-01-19170.00170.00170.00170.001000170000
2017-01-18173.00173.00173.00173.001000173000
2017-01-17174.00174.00173.00173.00120002077000
2017-01-16174.00174.00172.00172.0080001378000
2017-01-13172.00174.00172.00174.00150002588000
2017-01-12172.00172.00172.00172.002000344000
2017-01-11172.00173.00172.00173.0090001554000
2017-01-10172.00173.00171.00172.00110001893000
2017-01-06172.00172.00172.00172.003000516000
2017-01-05170.00172.00169.00172.00210003583000
2017-01-04168.00169.00168.00169.00110001849000
2016-12-30163.00167.00163.00167.002000330000
2016-12-2900
2016-12-2800
2016-12-27163.00163.00162.00163.0080001303000
2016-12-26163.00163.00162.00162.004000651000
2016-12-22161.00162.00161.00162.003000484000
2016-12-21162.00164.00161.00161.004000649000
2016-12-2000
2016-12-1900
2016-12-16165.00167.00164.00164.0090001480000
2016-12-15163.00165.00163.00165.004000654000
2016-12-14165.00165.00165.00165.003000495000
2016-12-13166.00166.00165.00165.00130002146000
2016-12-12165.00166.00165.00166.005000828000
2016-12-09167.00167.00166.00166.002000333000
2016-12-08166.00166.00166.00166.003000498000
2016-12-07167.00168.00165.00166.00120002002000
2016-12-06165.00168.00165.00166.0060001001000
2016-12-05169.00169.00165.00165.00120002000000
2016-12-0200
2016-12-01166.00168.00163.00168.003000497000
2016-11-30166.00168.00163.00163.00480007930000
2016-11-2900
2016-11-28160.00165.00160.00161.0080001307000
2016-11-25160.00160.00160.00160.0070001120000
2016-11-24160.00160.00158.00158.00130002073000
2016-11-22160.00160.00157.00158.00120001905000
2016-11-21167.00167.00164.00164.003000495000
2016-11-18163.00168.00163.00164.00100001659000
2016-11-17164.00166.00161.00163.0070001151000
2016-11-16158.00164.00158.00164.00310005067000
2016-11-1500

   ※ 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