[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 
2017-11-22524.00528.00518.00527.00151007890000
2017-11-21532.00532.00523.00525.00174009161700
2017-11-20527.00535.00523.00532.00120006342300
2017-11-17531.00532.00518.00528.00177009287200
2017-11-16539.00541.00510.00528.005810030351000
2017-11-15557.00559.00537.00537.0013260072700200
2017-11-14625.00638.00619.00637.008400052754000
2017-11-13601.00615.00601.00615.003750022762300
2017-11-10606.00610.00598.00598.002050012383100
2017-11-09622.00622.00605.00607.001860011419100
2017-11-08617.00620.00617.00618.0093005753700
2017-11-07622.00622.00617.00619.0070004335700
2017-11-06623.00623.00617.00619.00157009741600
2017-11-02620.00624.00620.00621.0073004534800
2017-11-01620.00624.00617.00620.0068004220800
2017-10-31619.00622.00616.00620.00135008349400
2017-10-30624.00625.00611.00620.00124007670400
2017-10-27620.00625.00604.00621.00113006971800
2017-10-26616.00620.00616.00616.0089005487500
2017-10-25624.00626.00616.00618.00141008752800
2017-10-24629.00629.00621.00627.0077004826000
2017-10-23617.00629.00617.00625.00143008918400
2017-10-20616.00621.00615.00616.00125007713200
2017-10-19630.00635.00622.00622.00117007347600
2017-10-18631.00634.00622.00633.002250014123400
2017-10-17621.00638.00614.00631.004430027861500
2017-10-16615.00626.00614.00621.003560022035700
2017-10-13607.00613.00600.00609.001740010569000
2017-10-12596.00606.00596.00605.001990011977300
2017-10-11599.00603.00591.00594.002130012748200
2017-10-10597.00600.00595.00599.00130007776400
2017-10-06594.00601.00594.00595.00135008047700
2017-10-05595.00602.00595.00595.001710010211400
2017-10-04600.00604.00596.00596.002890017349500
2017-10-03606.00607.00597.00599.002800016867500
2017-10-02615.00615.00604.00609.002950017963300
2017-09-29623.00626.00611.00619.002150013307600
2017-09-28638.00641.00621.00625.004710029560700
2017-09-27629.00650.00620.00643.0010200064553200
2017-09-26657.00673.00657.00664.0012640083672300
2017-09-25653.00657.00651.00657.004180027353900
2017-09-22650.00653.00646.00651.002420015725300
2017-09-21646.00650.00645.00650.001920012426400
2017-09-20648.00649.00645.00648.00145009385800
2017-09-19647.00648.00644.00645.001980012800000
2017-09-15658.00658.00630.00639.005060032554800
2017-09-14635.00660.00635.00658.006270040673900
2017-09-13633.00637.00630.00634.001760011137100
2017-09-12633.00636.00625.00631.001970012468700
2017-09-11633.00638.00627.00630.001860011768000
2017-09-08632.00638.00631.00631.00145009191500
2017-09-07634.00647.00631.00631.00143009133600
2017-09-06617.00631.00612.00627.002620016207000
2017-09-05638.00644.00615.00624.003670023056800
2017-09-04654.00654.00640.00646.003310021482500
2017-09-01662.00670.00650.00654.004010026470300
2017-08-31670.00690.00660.00663.005890039660400
2017-08-30682.00686.00650.00665.0014620096946400
2017-08-29620.00706.00620.00692.00494300333550800
2017-08-28605.00613.00605.00613.00160009747100
2017-08-25604.00607.00600.00607.001690010188700
2017-08-24605.00608.00601.00601.00106006408200
2017-08-23603.00609.00601.00602.002600015730300
2017-08-22599.00609.00593.00603.004110024603500
2017-08-21605.00605.00597.00597.00138008284700
2017-08-18600.00607.00595.00606.00161009695200
2017-08-17587.00605.00587.00604.002560015252800
2017-08-16570.00595.00570.00593.002140012466400
2017-08-15557.00573.00557.00570.00130007390800
2017-08-14556.00562.00550.00557.002180012106300
2017-08-10577.00584.00566.00566.003180018214000
2017-08-09583.00588.00577.00582.002170012624500
2017-08-08581.00594.00581.00588.001720010100100
2017-08-07594.00595.00572.00586.005480032026600
2017-08-04600.00600.00593.00594.002890017219700
2017-08-03608.00620.00594.00603.007690046496700
2017-08-02594.00605.00592.00604.004560027246400
2017-08-01592.00619.00578.00604.00172500103113800
2017-07-31620.00632.00593.00595.00341200208308400
2017-07-28706.00717.00690.00690.00323700226538600
2017-07-27790.00854.00783.00840.00314100260302100
2017-07-26771.00779.00737.00779.0012400093909000
2017-07-25770.00786.00757.00773.0011480088810300
2017-07-24732.00799.00731.00774.00140700107791600
2017-07-21705.00747.00701.00720.0013580098667500
2017-07-20700.00714.00688.00700.007680053884200
2017-07-19655.00704.00650.00703.008270056147500
2017-07-18614.00665.00600.00665.008880056450700
2017-07-14625.00625.00582.00609.0011190067558500
2017-07-13644.00727.00632.00635.00258400175007100
2017-07-12590.00644.00590.00640.0010230062934800
2017-07-11580.00598.00561.00582.006650038757800
2017-07-10543.00579.00541.00578.006200034732500
2017-07-07540.00550.00532.00543.003050016545500
2017-07-06528.00555.00528.00551.003850020740700
2017-07-05523.00528.00516.00525.002710014137800
2017-07-04504.00517.00502.00514.003170016088300
2017-07-03499.00502.00497.00502.002260011287300
2017-06-30494.00499.00490.00497.00150007406900
2017-06-29499.00499.00487.00498.002070010216500
2017-06-28500.00501.00493.00497.002110010479100
2017-06-27504.00504.00495.00500.002370011849200
2017-06-26492.00499.00491.00497.00143007077100
2017-06-23498.00500.00484.00486.004590022493400
2017-06-22500.00502.00495.00497.00180008972100
2017-06-21508.00508.00498.00501.003180015966100
2017-06-20510.00513.00501.00508.002770014075900
2017-06-19514.00514.00498.00509.006290031954200
2017-06-16530.00539.00490.00508.0018560095347200
2017-06-15489.00513.00486.00513.007560037602000
2017-06-14479.00488.00477.00488.002830013699000
2017-06-13478.00484.00477.00477.00159007631500
2017-06-12480.00480.00470.00478.00143006797700
2017-06-09474.00482.00473.00480.00141006730600
2017-06-08475.00475.00468.00472.00179008438500
2017-06-07473.00478.00470.00471.00162007663600
2017-06-06483.00483.00472.00476.00167007954700
2017-06-05475.00483.00475.00483.00142006787200
2017-06-02475.00480.00474.00478.00136006478900
2017-06-01471.00475.00471.00474.00102004822600
2017-05-31479.00479.00470.00470.00201009504300
2017-05-30482.00482.00476.00480.00118005647100
2017-05-29488.00488.00474.00479.002330011258700
2017-05-26474.00478.00465.00478.004150019563900
2017-05-25470.00502.00469.00481.00239000114595900
2017-05-24448.00449.00441.00447.002930013082200
2017-05-23447.00449.00435.00436.00169007455700
2017-05-22441.00444.00430.00444.002700011835800
2017-05-19430.00444.00430.00435.00142006171400
2017-05-18433.00437.00426.00432.00232009995600
2017-05-17440.00463.00433.00445.007580033721100
2017-05-16440.00482.00427.00441.00437500199359900
2017-05-15410.00420.00409.00420.003700015318400
2017-05-12400.00411.00399.00410.00148006035000
2017-05-11403.00403.00397.00400.0057002278000
2017-05-10403.00403.00399.00403.0065002608600
2017-05-09396.00404.00396.00400.00120004786900
2017-05-08392.00393.00391.00393.0038001488900
2017-05-02389.00390.00387.00390.0043001673000
2017-05-01387.00390.00385.00386.0031001201000
2017-04-28387.00392.00385.00387.0087003391200
2017-04-27386.00388.00381.00386.0066002544500
2017-04-26384.00386.00383.00385.0034001306700
2017-04-25384.00384.00381.00383.002600994800
2017-04-24381.00383.00381.00382.0027001030000
2017-04-21378.00380.00378.00380.00900340900
2017-04-20375.00380.00373.00375.0059002227700
2017-04-19375.00376.00374.00375.002200824800
2017-04-18373.00376.00373.00375.001900712000
2017-04-17370.00373.00365.00373.0044001621600
2017-04-14372.00374.00371.00371.001000372300
2017-04-13368.00375.00368.00374.0033001219900
2017-04-12380.00382.00360.00370.00195007203800
2017-04-11382.00385.00380.00383.0042001609100
2017-04-10383.00383.00380.00381.0029001105000
2017-04-07377.00381.00375.00380.0046001739200
2017-04-06384.00384.00376.00377.0054002047400
2017-04-05380.00382.00379.00381.0029001101600
2017-04-04383.00383.00380.00380.0032001220500
2017-04-03384.00384.00383.00384.0028001074200
2017-03-31383.00384.00383.00383.002600995900
2017-03-30383.00384.00383.00384.002100805500
2017-03-29381.00385.00381.00383.002100804400
2017-03-28382.00384.00381.00382.0027001032500
2017-03-27384.00384.00381.00384.0035001342000
2017-03-24384.00384.00383.00384.001900729000
2017-03-23384.00384.00381.00383.0044001682800
2017-03-22382.00384.00382.00383.002500956800
2017-03-21383.00384.00383.00384.0041001571000
2017-03-17379.00382.00379.00381.001800684000
2017-03-16377.00380.00375.00379.0030001130700
2017-03-15381.00383.00370.00378.00102003855000
2017-03-14383.00384.00381.00384.0060002297500
2017-03-13385.00386.00383.00385.0066002539100
2017-03-10388.00388.00385.00386.0059002281800
2017-03-09389.00389.00385.00387.002400927800
2017-03-08388.00389.00387.00389.001600620500
2017-03-07389.00389.00387.00387.0027001047100
2017-03-06390.00390.00387.00388.0035001359900
2017-03-03389.00389.00385.00386.001600619400
2017-03-02392.00392.00384.00389.0080003087200
2017-03-01391.00392.00390.00390.001900743200
2017-02-28390.00391.00389.00391.002400936400
2017-02-27391.00391.00384.00390.0058002248900
2017-02-24390.00391.00388.00389.002300896400
2017-02-23388.00390.00386.00387.002200852700
2017-02-22387.00388.00386.00386.001800696400
2017-02-21383.00390.00383.00385.0082003152500
2017-02-20391.00392.00385.00385.0049001898900
2017-02-17391.00391.00383.00390.0070002708900
2017-02-16392.00392.00388.00391.0035001364700
2017-02-15390.00390.00388.00390.001800700900
2017-02-14392.00392.00390.00390.002200860500
2017-02-13388.00391.00386.00391.0075002913400
2017-02-10386.00387.00383.00383.0092003548900
2017-02-09384.00385.00383.00383.0033001266700
2017-02-08379.00382.00379.00382.0029001102400
2017-02-07381.00381.00378.00380.0031001176700
2017-02-06379.00381.00377.00377.0066002502000
2017-02-03379.00380.00375.00376.0098003709000
2017-02-02376.00378.00372.00376.00135005066700
2017-02-01375.00375.00372.00375.0062002320500
2017-01-31371.00373.00369.00373.002300853700
2017-01-30370.00373.00369.00370.0027001002100
2017-01-27362.00369.00362.00368.0067002443400
2017-01-26376.00376.00362.00362.00124004552300
2017-01-25376.00376.00374.00374.0047001762800
2017-01-24368.00375.00366.00373.00111004134700
2017-01-23363.00372.00363.00368.00109004001600
2017-01-20365.00365.00364.00364.0030001094700
2017-01-19364.00365.00361.00365.0031001126800
2017-01-18364.00365.00362.00364.0031001129000
2017-01-17365.00365.00364.00365.0045001639800
2017-01-16369.00371.00360.00365.00142005202300
2017-01-13368.00369.00365.00368.001800662300
2017-01-12366.00369.00365.00369.00105003857800
2017-01-11366.00367.00365.00366.002300842300
2017-01-10368.00368.00365.00366.0033001210600
2017-01-06368.00368.00361.00366.0043001565500
2017-01-05366.00368.00365.00368.002200806000
2017-01-04367.00368.00364.00366.0034001245000
2016-12-30366.00367.00360.00364.0045001634000
2016-12-29364.00365.00363.00364.002400873100
2016-12-28366.00366.00360.00363.0036001303500
2016-12-27363.00365.00360.00362.0029001051900
2016-12-26363.00364.00360.00364.0041001483500
2016-12-22360.00365.00360.00362.0039001406100
2016-12-21367.00368.00361.00362.0049001791400
2016-12-20362.00367.00362.00367.0040001454700
2016-12-19369.00369.00360.00368.0047001717000
2016-12-16369.00370.00367.00369.001600590000
2016-12-15367.00368.00365.00368.0040001463000
2016-12-14368.00371.00366.00367.002500919400
2016-12-13372.00372.00366.00372.0095003515800
2016-12-12370.00372.00368.00370.0066002443800
2016-12-09370.00370.00366.00368.0055002028500
2016-12-08368.00370.00365.00370.00135004962800
2016-12-07367.00369.00367.00368.00115004231500
2016-12-06363.00368.00360.00366.00188006843600
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

   ※ 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