[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 
2016-12-05355.00357.00354.00357.0029001031900
2016-12-02353.00359.00352.00355.0090003206900
2016-12-01355.00358.00350.00352.00229008126300
2016-11-30352.00353.00352.00352.001600564300
2016-11-29351.00353.00350.00352.0052001825400
2016-11-28354.00355.00352.00354.002000707400
2016-11-25354.00354.00353.00353.0030001060500
2016-11-24355.00355.00352.00354.002700955600
2016-11-22353.00355.00350.00355.0054001902900
2016-11-21353.00353.00349.00353.0057002000500
2016-11-18352.00355.00348.00349.00101003531600
2016-11-17351.00355.00345.00352.0073002541300
2016-11-16352.00355.00351.00351.0033001165100
2016-11-15355.00355.00345.00354.00109003839400
2016-11-14353.00354.00351.00354.0080002819800
2016-11-11350.00352.00346.00351.00104003645300
2016-11-10345.00350.00337.00348.00199006912800
2016-11-09346.00347.00328.00330.00184006187300
2016-11-08350.00350.00342.00347.0063002176900
2016-11-07345.00350.00345.00349.0092003205100
2016-11-04346.00347.00344.00344.0046001588900
2016-11-02346.00348.00344.00346.0042001451500
2016-11-01349.00349.00346.00346.002100728900
2016-10-31349.00349.00346.00347.0046001598100
2016-10-28347.00347.00344.00346.001900655400
2016-10-27345.00346.00343.00343.002100724800
2016-10-26347.00347.00342.00343.0042001445300
2016-10-25346.00347.00342.00343.0074002551700
2016-10-24342.00345.00341.00342.0087002983400
2016-10-21337.00339.00337.00338.002000675200
2016-10-20337.00340.00336.00336.0035001185700
2016-10-19338.00339.00335.00336.0034001146500
2016-10-18335.00340.00334.00337.0096003221100
2016-10-17343.00343.00339.00340.001900646900
2016-10-14342.00343.00339.00340.002500853100
2016-10-13344.00347.00339.00342.0030001024000
2016-10-12341.00347.00339.00339.0059002025100
2016-10-11341.00346.00340.00341.0047001611400
2016-10-07341.00345.00341.00341.0031001060400
2016-10-06340.00345.00340.00341.0037001266100
2016-10-05340.00344.00337.00339.0070002381000
2016-10-04338.00340.00338.00340.0086002911100
2016-10-03342.00346.00338.00346.00107003659800
2016-09-30341.00346.00340.00344.00108003691100
2016-09-29348.00349.00341.00346.00180006205900
2016-09-28344.00354.00341.00343.007950027432300
2016-09-27369.00369.00365.00365.0010810039761600
2016-09-26369.00369.00367.00367.003970014629000
2016-09-23358.00366.00356.00363.003530012736400
2016-09-21356.00357.00349.00357.00249008821300
2016-09-20352.00356.00350.00354.00273009642500
2016-09-16350.00351.00348.00351.0096003355400
2016-09-15350.00351.00348.00350.00118004119200
2016-09-14350.00351.00345.00347.00110003832800
2016-09-13350.00350.00345.00350.0073002544200
2016-09-12351.00351.00345.00349.00142004952300
2016-09-09350.00351.00349.00351.0088003080600
2016-09-08351.00351.00349.00350.0066002308600
2016-09-07351.00351.00344.00350.00230007992900
2016-09-06349.00351.00346.00351.00133004632100
2016-09-05350.00350.00348.00349.00102003561800
2016-09-02349.00349.00346.00348.0077002680200
2016-09-01347.00348.00346.00348.0083002880500
2016-08-31347.00348.00336.00346.00178006114400
2016-08-30343.00345.00341.00345.00115003943100
2016-08-29345.00345.00340.00343.00101003462600
2016-08-26340.00341.00337.00339.0065002204300
2016-08-25339.00341.00339.00341.0052001766800
2016-08-24336.00338.00335.00338.0051001718000
2016-08-23333.00336.00332.00336.00102003408800
2016-08-22335.00335.00330.00332.00142004737400
2016-08-19338.00338.00329.00329.00241007987200
2016-08-18335.00338.00335.00335.0053001781000
2016-08-17341.00341.00335.00335.00114003834900
2016-08-16342.00343.00337.00340.00104003523300
2016-08-15344.00344.00340.00341.0060002051600
2016-08-12340.00341.00338.00341.0081002750800
2016-08-10343.00343.00338.00339.0059002011400
2016-08-09344.00344.00337.00341.00140004762800
2016-08-08345.00345.00341.00344.00224007710800
2016-08-05345.00346.00340.00342.00198006803000
2016-08-04339.00344.00338.00342.004940016833000
2016-08-03336.00339.00333.00338.007190024189500
2016-08-02303.00339.00285.00330.0012020039392500
2016-08-01294.00302.00294.00297.0050001483700
2016-07-29298.00310.00286.00302.003940011693700
2016-07-28321.00331.00316.00319.00194006243400
2016-07-27320.00332.00319.00320.00222007237000
2016-07-26326.00330.00315.00320.00133004287300
2016-07-25327.00337.00326.00328.00123004073100
2016-07-22320.00320.00315.00319.002000633600
2016-07-21309.00325.00309.00319.0094002998000
2016-07-20309.00310.00304.00310.0050001527900
2016-07-19312.00312.00310.00312.0036001121100
2016-07-15318.00318.00312.00312.003100976500
2016-07-14321.00321.00318.00318.0032001022500
2016-07-13322.00327.00320.00321.0054001737600
2016-07-12330.00330.00325.00330.0031001019200
2016-07-11321.00330.00320.00330.0084002738400
2016-07-08325.00330.00320.00325.0047001519100
2016-07-07334.00339.00326.00331.0041001363900
2016-07-06339.00339.00327.00334.00233007717200
2016-07-05326.00357.00317.00347.006650022624300
2016-07-04320.00330.00313.00330.00265008693400
2016-07-01305.00320.00305.00320.0071002241500
2016-06-30300.00305.00298.00300.0096002878600
2016-06-29307.00321.00292.00301.0071002197100
2016-06-28285.00334.00281.00302.006170019288800
2016-06-27277.00285.00270.00285.00136003822100
2016-06-24295.00295.00240.00280.00162004196600
2016-06-23290.00297.00290.00290.001600465300
2016-06-22300.00300.00289.00298.0043001255700
2016-06-21295.00300.00290.00298.0046001357000
2016-06-20286.00293.00285.00293.00600172700
2016-06-17271.00286.00271.00286.002300633600
2016-06-16295.00295.00256.00277.00121003364900
2016-06-15290.00306.00290.00295.0096002845400
2016-06-14315.00315.00295.00309.00169005168000
2016-06-13320.00320.00315.00316.0055001748700
2016-06-10320.00321.00318.00321.00120003842400
2016-06-09310.00320.00310.00320.00241007627700
2016-06-08323.00329.00306.00315.00221007001600
2016-06-07320.00323.00309.00323.0037001172300
2016-06-06316.00320.00309.00320.0048001504500
2016-06-03331.00331.00310.00316.0058001877400
2016-06-02327.00330.00322.00329.001900622000
2016-06-01328.00332.00320.00330.0068002203900
2016-05-31330.00334.00329.00333.0085002819200
2016-05-30330.00334.00325.00332.0049001620400
2016-05-27324.00330.00322.00330.0083002694400
2016-05-26324.00325.00316.00324.0057001827800
2016-05-25318.00325.00316.00324.0051001626300
2016-05-24325.00325.00318.00318.001600513500
2016-05-23331.00331.00325.00325.002100687500
2016-05-20318.00329.00313.00329.0034001087300
2016-05-19328.00329.00325.00326.0052001705100
2016-05-18309.00330.00309.00328.0068002195000
2016-05-17313.00315.00306.00309.003100966300
2016-05-16330.00335.00302.00313.00291009264900
2016-05-13340.00340.00329.00330.0049001650200
2016-05-12339.00340.00338.00338.002100712000
2016-05-11342.00345.00332.00339.00123004163300
2016-05-10342.00354.00340.00348.00181006295400
2016-05-09342.00344.00325.00344.00178005901500
2016-05-06348.00348.00316.00334.00298009849800
2016-05-02340.00360.00330.00354.0010250035149300
2016-04-28337.00357.00331.00355.0029020099471300
2016-04-27291.00345.00291.00327.0022160072061600
2016-04-26285.00288.00280.00288.0073002061500
2016-04-25294.00303.00274.00283.003920011314200
2016-04-22285.00289.00285.00289.001900544400
2016-04-21285.00291.00285.00290.003200922200
2016-04-20291.00292.00279.00284.0058001666600
2016-04-19281.00290.00281.00290.0064001820500
2016-04-18288.00289.00288.00289.001000288200
2016-04-15286.00288.00286.00288.00900258200
2016-04-14284.00287.00284.00287.002000570400
2016-04-13280.00284.00280.00282.002000563300
2016-04-12271.00280.00271.00275.001600442600
2016-04-11272.00279.00270.00279.001200326600
2016-04-08275.00279.00270.00275.001700463200
2016-04-07271.00282.00271.00279.001200330600
2016-04-06275.00279.00270.00279.001000273900
2016-04-05275.00276.00271.00275.001100302200
2016-04-04280.00280.00274.00274.001300360000
2016-04-01285.00286.00275.00280.002300646200
2016-03-31288.00292.00285.00292.002700777600
2016-03-30291.00295.00285.00293.001500438800
2016-03-29284.00295.00284.00291.00500144700
2016-03-28289.00298.00283.00283.0072002081200
2016-03-25293.00298.00293.00298.001800530900
2016-03-24295.00299.00293.00293.001400413400
2016-03-23289.00299.00289.00295.001200351900
2016-03-22292.00300.00290.00300.0036001065900
2016-03-18291.00292.00276.00292.002100593700
2016-03-17291.00296.00285.00292.0060001751600
2016-03-16288.00292.00286.00292.001300376700
2016-03-15289.00290.00282.00288.002900831400
2016-03-14283.00288.00278.00287.0041001168900
2016-03-11278.00282.00277.00281.001300364500
2016-03-10275.00279.00272.00276.001700466700
2016-03-09268.00280.00268.00280.001200328700
2016-03-08280.00280.00269.00279.002900791200
2016-03-07272.00280.00272.00280.0041001143500
2016-03-04272.00278.00269.00273.0044001199400
2016-03-03269.00278.00268.00275.003500957000
2016-03-02269.00274.00266.00269.0061001642500
2016-03-01265.00270.00264.00270.002300613900
2016-02-29266.00270.00265.00265.001500400000
2016-02-26258.00268.00257.00266.0090002340800
2016-02-25274.00275.00266.00266.001600433700
2016-02-24270.00274.00268.00272.002100568900
2016-02-23270.00270.00270.00270.00800216000
2016-02-22267.00285.00251.00271.0071001867300
2016-02-19276.00276.00266.00271.001900510800
2016-02-18269.00279.00269.00274.003400924000
2016-02-17284.00284.00274.00277.001500416600
2016-02-16294.00294.00277.00280.0063001803500
2016-02-15302.00321.00279.00304.00257007758000
2016-02-12250.00294.00240.00294.00216005751800
2016-02-10285.00285.00275.00278.00124003428700
2016-02-09303.00303.00285.00285.0035001020200
2016-02-08285.00309.00275.00305.0077002210000
2016-02-05310.00312.00304.00307.002900892100
2016-02-04311.00311.00305.00308.0038001169400
2016-02-03315.00315.00306.00310.003100967500
2016-02-02328.00330.00317.00319.0056001814400
2016-02-01331.00337.00325.00328.00176005843800
2016-01-29330.00330.00312.00329.0033001066500
2016-01-28325.00335.00324.00335.0043001412000
2016-01-27320.00328.00320.00327.002400781300
2016-01-26320.00320.00315.00315.001300410700
2016-01-25312.00325.00312.00324.00138004375600
2016-01-22308.00320.00308.00315.00173005449200
2016-01-21305.00318.00305.00310.0045001400500
2016-01-20310.00320.00308.00308.00189005974100
2016-01-19309.00310.00305.00310.003100954900
2016-01-18301.00319.00298.00317.00120003622000
2016-01-15321.00324.00313.00313.0036001150000
2016-01-14330.00330.00315.00319.00131004229200
2016-01-13320.00337.00320.00337.0059001945100
2016-01-12333.00335.00318.00324.00239007784600
2016-01-08345.00345.00339.00342.0064002182500
2016-01-07354.00355.00343.00348.0054001880600
2016-01-06353.00353.00341.00350.00148005197400
2016-01-05343.00353.00343.00352.0038001330300
2016-01-04347.00354.00339.00351.00149005119900
2015-12-30344.00355.00344.00355.0071002494800
2015-12-29340.00349.00339.00345.0053001811100
2015-12-28331.00338.00330.00337.0081002703200
2015-12-25341.00348.00329.00333.00287009559300
2015-12-24349.00351.00342.00345.00229007922700
2015-12-22358.00358.00342.00356.00179006217900
2015-12-21351.00359.00351.00359.0089003151700
2015-12-18360.00364.00351.00354.00134004763900
2015-12-17365.00373.00360.00360.00259009452000
2015-12-16386.00392.00350.00363.0012410045697400
2015-12-15389.00419.00377.00386.00591800233374100
2015-12-14353.00436.00337.00436.00385100163589500
2015-12-11358.00358.00356.00356.001900678900
2015-12-10353.00359.00353.00355.001300461200
2015-12-09361.00365.00358.00361.002700973800
2015-12-08363.00363.00359.00360.0048001734500
2015-12-07367.00368.00361.00364.0029001057100
2015-12-04378.00378.00367.00367.0033001219100
2015-12-03374.00378.00357.00378.0092003396000
2015-12-02376.00377.00374.00377.0033001240800
2015-12-01371.00379.00371.00379.002000748500
2015-11-30379.00379.00370.00378.00101003794400
2015-11-27379.00379.00371.00378.00177006656600

   ※ 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