[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 
2017-04-2700
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
2016-11-14164.00164.00164.00164.002000328000
2016-11-11155.00164.00155.00164.00170002731000
2016-11-10155.00155.00155.00155.003000465000
2016-11-09160.00160.00155.00155.00110001755000
2016-11-0800
2016-11-07155.00160.00155.00160.0080001265000
2016-11-04158.00158.00155.00155.002000313000
2016-11-02158.00158.00158.00158.005000790000
2016-11-01158.00158.00158.00158.004000632000
2016-10-31158.00158.00158.00158.003000474000
2016-10-28158.00158.00158.00158.001000158000
2016-10-2700
2016-10-26157.00158.00157.00158.004000630000
2016-10-25158.00158.00157.00157.003000472000
2016-10-24157.00158.00157.00158.003000473000
2016-10-21158.00158.00158.00158.001000158000
2016-10-20157.00157.00156.00156.002000313000
2016-10-19158.00160.00158.00160.003000476000
2016-10-18158.00158.00158.00158.001000158000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-07156.00158.00156.00158.006000940000
2016-10-06156.00163.00156.00158.008200013107000
2016-10-05156.00156.00156.00156.001000156000
2016-10-0400
2016-10-03158.00158.00158.00158.001000158000
2016-09-30163.00163.00163.00163.002000326000
2016-09-29163.00163.00163.00163.0070001141000
2016-09-2800
2016-09-2700
2016-09-26161.00161.00154.00158.00100001559000
2016-09-23155.00155.00155.00155.001000155000
2016-09-21156.00156.00156.00156.0070001092000
2016-09-20157.00157.00157.00157.001000157000
2016-09-16157.00157.00157.00157.003000471000
2016-09-15158.00158.00158.00158.001000158000
2016-09-1400
2016-09-1300
2016-09-12154.00155.00154.00155.002000309000
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05155.00155.00154.00154.005000771000
2016-09-02153.00154.00152.00154.00120001841000
2016-09-01154.00159.00153.00153.00160002480000
2016-08-31152.00152.00152.00152.001000152000
2016-08-30151.00152.00151.00152.004000605000
2016-08-2900
2016-08-26151.00151.00151.00151.001000151000
2016-08-2500
2016-08-24150.00153.00148.00148.0080001210000
2016-08-2300
2016-08-22146.00147.00146.00147.005000731000
2016-08-19146.00146.00146.00146.005000730000
2016-08-18150.00150.00150.00150.001000150000
2016-08-17150.00150.00150.00150.0080001200000
2016-08-16144.00144.00144.00144.001000144000
2016-08-15143.00145.00143.00145.006000860000
2016-08-12145.00145.00143.00143.0070001013000
2016-08-10143.00145.00143.00145.00120001724000
2016-08-09140.00144.00140.00144.00370005256000
2016-08-08144.00144.00144.00144.003000432000
2016-08-05136.00143.00136.00142.00110001557000
2016-08-04136.00142.00136.00136.00120001683000
2016-08-03134.00136.00134.00134.00260003507000
2016-08-02139.00139.00134.00134.00100001353000
2016-08-01140.00149.00136.00137.00170002437000
2016-07-29134.00134.00134.00134.001000134000
2016-07-28132.00133.00131.00133.00180002361000
2016-07-27132.00132.00131.00132.00420005515000
2016-07-26133.00134.00132.00132.00240003199000
2016-07-25131.00131.00131.00131.005000655000
2016-07-22132.00132.00132.00132.005000660000
2016-07-21134.00134.00134.00134.005000670000
2016-07-20132.00133.00132.00133.0080001063000
2016-07-19132.00132.00132.00132.004000528000
2016-07-15132.00132.00132.00132.001000132000
2016-07-14132.00132.00132.00132.007000924000
2016-07-13128.00129.00128.00129.004000514000
2016-07-12127.00127.00127.00127.003000381000
2016-07-11123.00125.00123.00125.004000498000
2016-07-08124.00124.00123.00123.002000247000
2016-07-07123.00123.00122.00122.002000245000
2016-07-06125.00126.00120.00126.00160001985000
2016-07-05124.00125.00124.00125.006000748000
2016-07-04125.00126.00124.00124.005000624000
2016-07-0100
2016-06-30124.00124.00124.00124.002000248000
2016-06-29123.00123.00123.00123.001000123000
2016-06-28117.00121.00117.00121.007000836000
2016-06-27125.00128.00124.00126.00180002268000
2016-06-24130.00130.00121.00123.00270003382000
2016-06-23132.00134.00132.00134.004000532000
2016-06-22130.00130.00130.00130.00230002990000
2016-06-21130.00134.00129.00134.00210002761000
2016-06-20125.00130.00125.00127.006000763000
2016-06-17126.00128.00125.00125.003000379000
2016-06-16129.00130.00128.00128.0080001033000
2016-06-15133.00133.00129.00129.00240003142000
2016-06-14134.00134.00134.00134.002000268000
2016-06-13134.00134.00134.00134.00210002814000
2016-06-10136.00136.00136.00136.00150002040000
2016-06-09135.00135.00135.00135.003000405000
2016-06-08136.00139.00136.00138.00150002069000
2016-06-07134.00136.00134.00135.00240003248000
2016-06-06136.00136.00134.00134.00190002563000
2016-06-03138.00138.00136.00137.007000959000
2016-06-02137.00140.00136.00137.00500006866000
2016-06-01140.00140.00138.00138.00180002495000
2016-05-31140.00140.00140.00140.003000420000
2016-05-30141.00141.00140.00140.007000982000
2016-05-27137.00142.00137.00138.00240003324000
2016-05-26142.00142.00140.00140.006000846000
2016-05-25138.00141.00138.00138.005000696000
2016-05-24137.00141.00137.00138.00500006865000
2016-05-23140.00142.00137.00137.00310004314000
2016-05-20151.00151.00145.00145.0080001184000
2016-05-19150.00150.00150.00150.001000150000
2016-05-18148.00150.00148.00150.002000298000
2016-05-17149.00149.00149.00149.001000149000
2016-05-16147.00147.00147.00147.001000147000
2016-05-13149.00149.00148.00148.00150002225000
2016-05-12153.00153.00150.00150.004000609000
2016-05-1100
2016-05-10149.00149.00149.00149.001000149000
2016-05-0900
2016-05-06144.00144.00144.00144.001000144000
2016-05-02152.00152.00145.00145.0070001057000
2016-04-28150.00150.00145.00145.005000739000
2016-04-27147.00147.00147.00147.001000147000
2016-04-26150.00150.00147.00147.002000297000
2016-04-25148.00149.00148.00149.002000297000
2016-04-2200
2016-04-21146.00146.00146.00146.001000146000

   ※ 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