[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 
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
2016-04-20148.00148.00148.00148.002000296000
2016-04-19150.00151.00149.00150.0070001050000
2016-04-18147.00150.00146.00150.00260003878000
2016-04-15144.00147.00144.00147.004000584000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-11142.00142.00142.00142.002000284000
2016-04-08144.00144.00144.00144.005000720000
2016-04-0700
2016-04-0600
2016-04-05142.00144.00142.00144.005000715000
2016-04-04143.00143.00143.00143.001000143000
2016-04-01143.00143.00142.00142.006000857000
2016-03-3100
2016-03-30146.00146.00146.00146.002000292000
2016-03-29143.00143.00143.00143.002000286000
2016-03-28142.00142.00141.00141.002000283000
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-18140.00142.00140.00142.002000282000
2016-03-17143.00143.00142.00142.002000285000
2016-03-16142.00145.00142.00145.0080001148000
2016-03-1500
2016-03-14139.00140.00139.00140.003000419000
2016-03-11139.00140.00139.00140.002000279000
2016-03-1000
2016-03-09137.00137.00137.00137.001000137000
2016-03-08135.00135.00134.00134.002000269000
2016-03-07135.00136.00135.00136.003000407000
2016-03-04133.00134.00133.00134.003000401000
2016-03-03129.00129.00129.00129.001000129000
2016-03-0200
2016-03-01128.00129.00128.00129.00120001537000
2016-02-29133.00133.00133.00133.003000399000
2016-02-26128.00128.00128.00128.001000128000
2016-02-2500
2016-02-24123.00128.00123.00128.002000251000
2016-02-23124.00124.00124.00124.001000124000
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-17123.00123.00123.00123.001000123000
2016-02-16120.00123.00120.00123.005000607000
2016-02-15122.00123.00121.00121.007000850000
2016-02-12125.00125.00119.00120.00800009663000
2016-02-10131.00132.00128.00128.00190002470000
2016-02-09140.00140.00131.00131.0080001081000
2016-02-08139.00140.00139.00140.005000698000
2016-02-05140.00140.00140.00140.001000140000
2016-02-04141.00145.00140.00140.003000426000
2016-02-03141.00141.00141.00141.002000282000
2016-02-02141.00141.00141.00141.005000705000
2016-02-01145.00145.00140.00141.0070001004000
2016-01-29143.00144.00143.00144.003000431000
2016-01-28143.00143.00143.00143.001000143000
2016-01-27143.00143.00140.00140.002000283000
2016-01-26143.00143.00143.00143.001000143000
2016-01-25140.00140.00140.00140.001000140000
2016-01-22133.00140.00133.00140.004000553000
2016-01-21141.00141.00134.00134.00180002468000
2016-01-20142.00142.00141.00141.004000567000
2016-01-19142.00143.00142.00142.005000712000
2016-01-18144.00144.00141.00142.007000997000
2016-01-15144.00144.00144.00144.001000144000
2016-01-14144.00148.00143.00144.0070001012000
2016-01-1300
2016-01-12147.00149.00144.00144.0080001166000
2016-01-08149.00149.00147.00147.002000296000
2016-01-07149.00150.00145.00150.00200002974000
2016-01-06148.00149.00148.00149.003000445000
2016-01-05148.00148.00148.00148.001000148000
2016-01-04147.00148.00147.00147.0070001031000
2015-12-30148.00148.00147.00148.0070001034000
2015-12-29144.00148.00144.00148.003000440000
2015-12-28146.00147.00145.00145.0070001022000
2015-12-25146.00147.00142.00143.00330004746000
2015-12-24148.00148.00145.00145.00230003381000
2015-12-22148.00148.00147.00147.00230003399000
2015-12-21150.00150.00147.00148.00130001938000
2015-12-18152.00152.00151.00151.00110001664000
2015-12-17154.00155.00152.00152.00120001836000
2015-12-16152.00153.00152.00153.002000305000
2015-12-15152.00152.00152.00152.00120001824000
2015-12-14152.00153.00152.00153.004000609000
2015-12-11153.00153.00152.00152.002000305000
2015-12-10153.00153.00152.00152.002000305000
2015-12-09154.00154.00151.00154.00230003521000
2015-12-08156.00156.00155.00155.005000778000
2015-12-07155.00158.00155.00158.002000313000
2015-12-04156.00156.00155.00155.006000935000
2015-12-03157.00157.00157.00157.001000157000
2015-12-02158.00158.00158.00158.001000158000
2015-12-01159.00159.00159.00159.001000159000
2015-11-30160.00161.00159.00160.00450007200000

   ※ 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