[1789 JQスタンダード] 山加電業 日足 時系列データ

[1789 JQスタンダード] 山加電業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12190.00190.00190.00190.0050095000
2013-07-11190.00192.00190.00190.00700133400
2013-07-10189.00192.00189.00190.002100398700
2013-07-09188.00192.00188.00192.001400266500
2013-07-08187.00193.00187.00189.003000565600
2013-07-05189.00191.00184.00185.0074001382300
2013-07-04186.00188.00186.00188.0020037400
2013-07-03187.00188.00187.00188.0050093600
2013-07-02187.00187.00187.00187.0010018700
2013-07-01185.00188.00185.00188.00900168000
2013-06-28184.00189.00184.00189.00900169000
2013-06-27183.00184.00181.00182.001200219600
2013-06-26189.00189.00184.00184.002000372200
2013-06-25192.00192.00184.00184.003700693400
2013-06-2400
2013-06-21186.00187.00186.00187.00800148900
2013-06-20188.00190.00188.00190.0050094200
2013-06-19191.00191.00186.00186.00900169200
2013-06-18190.00190.00190.00190.0040076000
2013-06-17187.00188.00187.00188.00700131500
2013-06-14185.00188.00185.00188.004200777600
2013-06-13187.00187.00186.00186.001400260700
2013-06-12192.00192.00186.00192.002000380300
2013-06-11189.00197.00189.00189.003000579500
2013-06-10182.00187.00182.00187.001200219400
2013-06-07182.00182.00177.00182.004900884300
2013-06-06185.00189.00183.00183.0065001195100
2013-06-05190.00191.00181.00185.00138002539700
2013-06-04190.00190.00187.00190.003900731400
2013-06-03196.00196.00183.00191.00200003760700
2013-05-31197.00198.00197.00198.0066001305500
2013-05-30200.00200.00197.00198.002400475600
2013-05-29197.00200.00196.00200.0064001271900
2013-05-28192.00197.00192.00195.00124002437900
2013-05-27190.00192.00188.00192.0058001100700
2013-05-24206.00206.00181.00193.00182003542600
2013-05-23206.00207.00200.00200.00105002129200
2013-05-22212.00212.00206.00211.0067001412400
2013-05-21209.00210.00204.00208.004200872100
2013-05-20205.00210.00200.00206.00124002546300
2013-05-17199.00205.00199.00205.003600720900
2013-05-16216.00216.00198.00205.00167003524500
2013-05-15216.00216.00203.00204.00225004661200
2013-05-14213.00216.00208.00209.00138002898700
2013-05-13214.00215.00208.00211.00194004089800
2013-05-10212.00213.00210.00212.00107002254000
2013-05-09216.00216.00210.00216.0064001362500
2013-05-08218.00218.00215.00215.00197004265300
2013-05-07214.00222.00208.00215.00164003490300
2013-05-02216.00220.00205.00214.00320006756900
2013-05-01205.00224.00205.00218.00417008881100
2013-04-30197.00205.00196.00205.00149002964200
2013-04-26195.00198.00195.00198.00100001961600
2013-04-25200.00201.00193.00196.00433008559000
2013-04-24199.00200.00198.00200.0084001665700
2013-04-23199.00200.00198.00198.0092001824600
2013-04-22195.00198.00194.00198.003600705900
2013-04-19194.00196.00193.00194.004500879400
2013-04-18192.00193.00192.00192.001700326600
2013-04-17193.00194.00193.00194.003100600600
2013-04-16191.00194.00190.00194.002100400800
2013-04-15191.00193.00191.00193.002500479200
2013-04-12193.00194.00193.00194.0030058100
2013-04-11193.00194.00192.00194.003500676800
2013-04-10190.00193.00190.00193.001300249000
2013-04-09191.00192.00190.00190.005100974500
2013-04-08191.00194.00189.00194.0058001106100
2013-04-05191.00194.00190.00191.0062001186900
2013-04-04185.00189.00185.00189.004100762300
2013-04-03187.00192.00187.00190.001600302300
2013-04-02185.00191.00185.00189.0065001216000
2013-04-01196.00196.00187.00191.00125002400300
2013-03-29198.00198.00195.00195.0064001256200
2013-03-28199.00199.00196.00198.0083001635300
2013-03-27199.00201.00196.00196.00143002827700
2013-03-26203.00203.00199.00199.00144002889500
2013-03-25202.00209.00202.00206.00183003762000
2013-03-22205.00205.00196.00200.00173003465700
2013-03-21201.00205.00201.00205.00154003125800
2013-03-19197.00201.00197.00200.00186003702100
2013-03-18199.00201.00197.00197.00183003648400
2013-03-15200.00200.00197.00197.001800357100
2013-03-14196.00200.00195.00199.00145002853100
2013-03-13199.00199.00194.00196.00101001967700
2013-03-12200.00201.00194.00196.00305006005900
2013-03-11193.00200.00193.00199.00199003907000
2013-03-08191.00193.00191.00192.0060001155100
2013-03-07190.00191.00190.00191.002900551800
2013-03-06190.00191.00189.00190.0061001160200
2013-03-05190.00190.00188.00189.0061001151200
2013-03-04190.00190.00188.00189.00164003089500
2013-03-01191.00191.00188.00191.00101001911300
2013-02-28189.00192.00189.00191.00101001919100
2013-02-27188.00189.00188.00189.002400452900
2013-02-26190.00190.00186.00187.004400827100
2013-02-25190.00192.00189.00191.0068001298800
2013-02-22188.00190.00186.00190.003500659500
2013-02-21186.00190.00184.00190.0069001289100
2013-02-20187.00187.00185.00187.003500651600
2013-02-19185.00185.00184.00185.0059001087200
2013-02-18176.00186.00176.00186.0091001650000
2013-02-15187.00187.00175.00177.00164002995900
2013-02-14186.00189.00185.00187.00184003424200
2013-02-13189.00190.00186.00189.003900729200
2013-02-12189.00191.00188.00189.003400643300
2013-02-08191.00191.00187.00187.0083001568300
2013-02-07192.00192.00191.00191.002800536200
2013-02-06192.00192.00189.00192.0091001727400
2013-02-05192.00194.00189.00190.0057001089200
2013-02-04189.00195.00188.00191.00257004916900
2013-02-01189.00193.00187.00189.00118002233700
2013-01-31190.00190.00187.00189.00133002499700
2013-01-30189.00193.00188.00190.00334006314000
2013-01-29192.00196.00191.00192.00201003874500
2013-01-28195.00195.00192.00193.00297005745400
2013-01-25194.00195.00192.00194.00162003138000
2013-01-24192.00193.00191.00192.0068001305400
2013-01-23196.00196.00191.00192.00128002474000
2013-01-22194.00196.00193.00196.00136002640500
2013-01-21193.00193.00190.00193.00159003055200
2013-01-18188.00191.00186.00191.00146002750900
2013-01-17188.00189.00185.00187.0097001815200
2013-01-16193.00193.00185.00186.00201003771600
2013-01-15194.00194.00186.00192.00332006324300
2013-01-11196.00197.00188.00192.00358006940400
2013-01-10198.00198.00194.00195.00209004105600
2013-01-09198.00198.00196.00198.0056001102100
2013-01-08198.00198.00194.00198.0068001332300
2013-01-07196.00199.00195.00196.00142002792900
2013-01-04191.00196.00190.00196.00274005280000
2012-12-28197.00199.00191.00196.00127002477600
2012-12-27208.00208.00196.00198.00190003854300
2012-12-26203.00208.00195.00195.00284005697600
2012-12-25188.00207.00187.00206.00476009317300
2012-12-21184.00186.00183.00184.00173003192700
2012-12-20192.00192.00183.00183.00177003304000
2012-12-19185.00191.00182.00190.00264004885300
2012-12-18175.00199.00175.00184.0014990028120300
2012-12-17175.00178.00174.00175.0071001245200
2012-12-14173.00175.00171.00173.0077001335300
2012-12-13173.00179.00170.00173.00239004160800
2012-12-12173.00174.00170.00172.0062001069600
2012-12-11172.00179.00170.00170.00137002375000
2012-12-10174.00176.00171.00172.00112001939900
2012-12-07174.00176.00173.00173.0075001303600
2012-12-06171.00175.00171.00174.005100879900
2012-12-05175.00177.00174.00174.004200734800
2012-12-04173.00176.00172.00176.0090001567500
2012-12-03169.00180.00169.00176.00275004819800
2012-11-30170.00170.00169.00169.003000508200
2012-11-29169.00174.00168.00170.00168002851600
2012-11-28170.00171.00168.00169.0063001069100
2012-11-27173.00173.00172.00172.0070001208900
2012-11-26169.00175.00169.00173.00162002779700
2012-11-22168.00169.00167.00169.00146002458400
2012-11-21167.00171.00166.00168.00206003469400
2012-11-20166.00170.00166.00167.00130002169000
2012-11-19162.00168.00162.00166.00129002116800
2012-11-16161.00163.00161.00163.004800778000
2012-11-15162.00163.00161.00163.003500567700
2012-11-14158.00162.00158.00162.0069001103800
2012-11-13160.00164.00160.00162.00165002653700
2012-11-12168.00168.00163.00163.00199003309700
2012-11-09168.00170.00167.00170.005000845500
2012-11-08168.00170.00167.00169.0081001362800
2012-11-07171.00171.00169.00171.0093001586200
2012-11-06168.00172.00168.00170.0085001446800
2012-11-05169.00169.00167.00167.004800807700
2012-11-02170.00172.00166.00168.00131002205200
2012-11-01170.00171.00169.00170.004600782100
2012-10-31170.00171.00170.00170.004500765500
2012-10-30174.00175.00170.00170.00115001986000
2012-10-29177.00178.00174.00175.0091001599100
2012-10-26178.00178.00176.00176.00103001823100
2012-10-25173.00180.00173.00176.00319005632400
2012-10-24169.00173.00169.00172.00144002454900
2012-10-23169.00171.00169.00169.00107001815500
2012-10-22169.00170.00169.00169.003300558200
2012-10-19170.00171.00168.00170.0076001286300
2012-10-18171.00172.00170.00170.004200716500
2012-10-17170.00171.00169.00171.00280004759000
2012-10-16168.00170.00166.00169.004000674700
2012-10-15170.00170.00165.00169.0096001613100
2012-10-12172.00173.00170.00170.0088001500100
2012-10-11172.00173.00172.00173.001500258100
2012-10-10173.00174.00172.00172.001900329300
2012-10-09174.00174.00171.00174.005100881300
2012-10-05178.00178.00171.00174.00119002073100
2012-10-04176.00178.00176.00178.003400599900
2012-10-03177.00178.00176.00177.003900688200
2012-10-02177.00180.00177.00180.002100373200
2012-10-01177.00177.00177.00177.002400424800
2012-09-28179.00179.00176.00176.0059001048500
2012-09-27180.00180.00179.00179.002300411900
2012-09-26180.00182.00180.00182.003000540200
2012-09-25181.00183.00179.00183.0057001033000
2012-09-24182.00182.00181.00181.001000181300
2012-09-21180.00184.00180.00181.001600289400
2012-09-20184.00184.00181.00181.0059001072700
2012-09-19182.00184.00182.00184.00102001865300
2012-09-18180.00183.00180.00183.003800689200
2012-09-14178.00183.00178.00179.005000902100
2012-09-13178.00178.00177.00178.0059001046700
2012-09-12180.00180.00179.00180.001300233800
2012-09-11179.00180.00178.00179.002400428000
2012-09-10181.00181.00179.00180.003400610700
2012-09-07179.00181.00178.00181.0077001385300
2012-09-06176.00177.00175.00177.003900685800
2012-09-05177.00177.00174.00175.0095001661700
2012-09-04179.00179.00175.00177.00250004427200
2012-09-03180.00182.00177.00179.0070001257600
2012-08-31183.00184.00177.00180.00148002654000
2012-08-30187.00190.00181.00181.00261004807100
2012-08-29190.00191.00187.00188.00145002728200
2012-08-28191.00193.00189.00193.00106002020700
2012-08-27195.00195.00189.00193.00509009753100
2012-08-24208.00208.00193.00195.0012800025556900
2012-08-23211.00215.00204.00208.0024870052006000
2012-08-22197.00233.00197.00220.001321100294831200
2012-08-21186.00186.00182.00183.003200587000
2012-08-20186.00189.00186.00189.001400263700
2012-08-17180.00186.00180.00186.003200588500
2012-08-16180.00180.00180.00180.0010018000
2012-08-15175.00180.00175.00178.001800319800
2012-08-14172.00177.00172.00174.005300918400
2012-08-13180.00182.00180.00182.001300235200
2012-08-10182.00187.00179.00180.004300782600
2012-08-09185.00185.00185.00185.0010018500
2012-08-08186.00186.00186.00186.0010018600
2012-08-07180.00188.00178.00182.001900345000
2012-08-06180.00186.00180.00180.002100380400
2012-08-03183.00183.00180.00180.001600290400
2012-08-02185.00185.00185.00185.0020037000
2012-08-01183.00183.00183.00183.0010018300
2012-07-31184.00184.00183.00183.0040073300
2012-07-30183.00183.00181.00181.004300781100
2012-07-27185.00190.00180.00187.002800520600
2012-07-26184.00184.00183.00183.0040073500
2012-07-25183.00183.00180.00183.002000362400
2012-07-24175.00180.00173.00180.00106001853600
2012-07-23183.00185.00177.00185.001600289600
2012-07-20185.00185.00182.00182.0059001080000
2012-07-19186.00186.00185.00185.0030055600
2012-07-18185.00190.00185.00189.001900360100
2012-07-17184.00185.00182.00183.002400440000
2012-07-1300
2012-07-12186.00186.00184.00184.00800148600
2012-07-11192.00192.00180.00184.0094001740400
2012-07-10194.00198.00192.00193.002800545100
2012-07-09199.00200.00194.00194.004900956500

   ※ 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