[1793 JQスタンダード] 大本組 日足 時系列データ

[1793 JQスタンダード] 大本組 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12408.00408.00408.00408.002000816000
2013-07-11408.00408.00401.00401.002000809000
2013-07-10408.00408.00408.00408.002000816000
2013-07-09407.00408.00407.00408.0030001222000
2013-07-08407.00407.00407.00407.0030001221000
2013-07-05406.00406.00406.00406.002000812000
2013-07-04405.00405.00405.00405.001000405000
2013-07-03406.00406.00384.00406.0090003554000
2013-07-02407.00407.00407.00407.0070002849000
2013-07-01400.00400.00392.00400.0090003570000
2013-06-28407.00407.00407.00407.003600014652000
2013-06-27394.00407.00394.00407.0090003584000
2013-06-26392.00394.00390.00390.0070002743000
2013-06-25396.00396.00393.00393.00120004744000
2013-06-24399.00399.00397.00397.0030001195000
2013-06-21398.00398.00398.00398.001000398000
2013-06-20398.00398.00398.00398.0040001592000
2013-06-19398.00398.00398.00398.001000398000
2013-06-18398.00398.00398.00398.0030001194000
2013-06-17385.00391.00385.00391.0030001166000
2013-06-14388.00390.00384.00384.00190007338000
2013-06-13383.00383.00382.00382.0090003441000
2013-06-12389.00389.00380.00389.00170006570000
2013-06-11400.00405.00399.00399.00150006004000
2013-06-10388.00416.00388.00416.00100003976000
2013-06-07380.00383.00371.00383.004100015435000
2013-06-06393.00393.00386.00386.003500013605000
2013-06-05398.00398.00392.00397.0060002366000
2013-06-04388.00398.00388.00398.0090003515000
2013-06-03405.00405.00382.00382.00220008734000
2013-05-31408.00413.00408.00413.00140005757000
2013-05-30410.00414.00406.00406.00120004907000
2013-05-29407.00414.00407.00414.0030001235000
2013-05-28405.00405.00404.00404.00110004448000
2013-05-27401.00405.00401.00405.0080003216000
2013-05-24425.00425.00402.00403.003100012806000
2013-05-23432.00432.00421.00425.002700011537000
2013-05-22427.00437.00427.00437.00190008207000
2013-05-21427.00427.00425.00427.00120005110000
2013-05-20426.00427.00422.00427.0090003826000
2013-05-17412.00420.00412.00420.002000832000
2013-05-16420.00420.00410.00420.002700011211000
2013-05-15429.00445.00428.00428.003000012998000
2013-05-14430.00431.00427.00427.00140006008000
2013-05-13417.00421.00417.00419.002500010498000
2013-05-10425.00428.00416.00428.00130005475000
2013-05-09430.00431.00415.00425.00110004703000
2013-05-08420.00436.00416.00416.00120005083000
2013-05-07409.00420.00409.00420.00180007532000
2013-05-02400.00410.00397.00409.00170006886000
2013-05-01409.00409.00401.00403.00140005684000
2013-04-30397.00405.00397.00401.003300013316000
2013-04-26403.00403.00392.00393.003300013130000
2013-04-25385.00398.00385.00398.002800010968000
2013-04-24388.00388.00380.00380.004100015649000
2013-04-23393.00393.00380.00381.006500024827000
2013-04-22386.00386.00383.00383.0070002684000
2013-04-19380.00380.00378.00378.0030001136000
2013-04-18385.00386.00380.00380.00140005343000
2013-04-17380.00384.00379.00379.00120004568000
2013-04-16385.00385.00380.00380.0030001145000
2013-04-15380.00380.00380.00380.002000760000
2013-04-12381.00381.00380.00380.0030001142000
2013-04-11384.00384.00379.00379.00130004944000
2013-04-10385.00385.00380.00380.003900014830000
2013-04-09389.00389.00380.00380.00230008778000
2013-04-08394.00394.00376.00380.00150005771000
2013-04-05370.00370.00370.00370.001000370000
2013-04-04373.00373.00360.00370.0080002928000
2013-04-03373.00373.00373.00373.0050001865000
2013-04-02373.00373.00373.00373.0050001865000
2013-04-01374.00374.00374.00374.001000374000
2013-03-29395.00395.00374.00379.00260009982000
2013-03-28377.00380.00375.00380.0060002263000
2013-03-27376.00376.00376.00376.002000752000
2013-03-26382.00395.00381.00395.0080003075000
2013-03-25388.00392.00382.00382.00210008120000
2013-03-22395.00395.00387.00387.00100003922000
2013-03-21393.00394.00392.00392.0080003142000
2013-03-19389.00393.00389.00393.00120004685000
2013-03-18389.00389.00384.00384.00100003867000
2013-03-15390.00393.00384.00384.00120004656000
2013-03-14382.00382.00382.00382.001000382000
2013-03-13390.00390.00382.00382.0030001162000
2013-03-12388.00390.00388.00390.00180007000000
2013-03-11388.00388.00388.00388.001000388000
2013-03-08377.00382.00375.00382.00170006408000
2013-03-07376.00376.00376.00376.001000376000
2013-03-06377.00377.00376.00376.0070002634000
2013-03-05377.00377.00377.00377.0030001131000
2013-03-04374.00385.00374.00380.0070002651000
2013-03-01366.00366.00366.00366.0060002196000
2013-02-28366.00370.00366.00366.0060002204000
2013-02-27363.00363.00363.00363.002000726000
2013-02-26363.00363.00363.00363.0030001089000
2013-02-25359.00366.00358.00359.00220007910000
2013-02-22366.00366.00366.00366.001000366000
2013-02-21363.00363.00362.00362.0030001087000
2013-02-20360.00360.00360.00360.001000360000
2013-02-19367.00367.00360.00360.0060002177000
2013-02-18360.00361.00358.00360.0080002875000
2013-02-15364.00364.00350.00361.00160005686000
2013-02-14371.00371.00365.00365.0070002575000
2013-02-13380.00381.00371.00371.0080002997000
2013-02-12384.00384.00374.00375.0070002646000
2013-02-08390.00426.00380.00380.004600018218000
2013-02-0700
2013-02-06382.00382.00382.00382.001000382000
2013-02-05388.00394.00373.00383.00180006929000
2013-02-04394.00394.00394.00394.0070002758000
2013-02-01385.00387.00385.00387.0060002313000
2013-01-31380.00380.00378.00378.0050001894000
2013-01-30373.00385.00373.00374.003700013826000
2013-01-29389.00389.00389.00389.001000389000
2013-01-28393.00393.00379.00383.00140005414000
2013-01-25372.00388.00372.00388.0080003001000
2013-01-24371.00371.00371.00371.001000371000
2013-01-23376.00376.00371.00371.0080002990000
2013-01-22384.00384.00384.00384.001000384000
2013-01-21385.00385.00377.00377.0040001532000
2013-01-18382.00385.00382.00385.002000767000
2013-01-17388.00388.00375.00375.0030001144000
2013-01-16382.00382.00380.00380.0080003052000
2013-01-15397.00397.00390.00390.0040001574000
2013-01-11390.00390.00386.00386.0050001946000
2013-01-10390.00395.00374.00394.0050001943000
2013-01-09388.00390.00388.00390.0040001554000
2013-01-08386.00386.00386.00386.001000386000
2013-01-07372.00386.00369.00386.00130004880000
2013-01-0400
2012-12-28363.00370.00363.00370.0050001842000
2012-12-27351.00363.00351.00363.0080002860000
2012-12-26341.00346.00341.00346.002000687000
2012-12-25345.00349.00340.00340.00290009976000
2012-12-21346.00354.00345.00346.00170005905000
2012-12-20340.00345.00340.00345.00220007496000
2012-12-19335.00340.00335.00340.0070002360000
2012-12-18335.00335.00333.00333.0060002006000
2012-12-17334.00340.00333.00333.0060002013000
2012-12-14330.00332.00330.00332.0040001324000
2012-12-13326.00329.00326.00329.003600011794000
2012-12-12322.00322.00322.00322.001000322000
2012-12-11325.00325.00320.00324.00180005827000
2012-12-10330.00340.00325.00332.004900016045000
2012-12-07325.00332.00325.00325.00180005857000
2012-12-06334.00334.00326.00326.00100003281000
2012-12-05330.00330.00327.00327.0060001970000
2012-12-04340.00340.00328.00330.00100003331000
2012-12-03340.00346.00338.00346.0050001704000
2012-11-30348.00348.00348.00348.001000348000
2012-11-2900
2012-11-28334.00334.00334.00334.001000334000
2012-11-2700
2012-11-26328.00342.00328.00342.00140004621000
2012-11-22329.00330.00329.00329.00180005925000
2012-11-21330.00330.00329.00329.003000989000
2012-11-20332.00332.00330.00330.0040001323000
2012-11-1900
2012-11-16340.00340.00340.00340.001000340000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09330.00330.00330.00330.003000990000
2012-11-08341.00341.00336.00336.0030001014000
2012-11-0700
2012-11-0600
2012-11-05342.00350.00340.00348.00220007566000
2012-11-02347.00350.00347.00350.002000697000
2012-11-01374.00374.00374.00374.001000374000
2012-10-31350.00350.00350.00350.0030001050000
2012-10-30353.00353.00353.00353.001000353000
2012-10-29349.00349.00349.00349.002000698000
2012-10-26341.00341.00341.00341.001000341000
2012-10-25347.00347.00347.00347.0080002776000
2012-10-24347.00347.00347.00347.0040001388000
2012-10-23355.00355.00346.00346.002000701000
2012-10-22341.00341.00341.00341.002000682000
2012-10-19345.00345.00345.00345.001000345000
2012-10-18345.00345.00345.00345.0060002070000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11345.00345.00340.00340.002000685000
2012-10-1000
2012-10-0900
2012-10-05352.00352.00352.00352.001000352000
2012-10-04344.00344.00344.00344.001000344000
2012-10-0300
2012-10-02354.00354.00354.00354.001000354000
2012-10-0100
2012-09-2800
2012-09-27345.00345.00339.00339.002000684000
2012-09-26345.00345.00345.00345.002000690000
2012-09-25347.00347.00342.00342.0090003118000
2012-09-24355.00355.00348.00348.0040001401000
2012-09-21349.00349.00349.00349.001000349000
2012-09-20349.00349.00349.00349.0030001047000
2012-09-1900
2012-09-18350.00350.00345.00345.002000695000
2012-09-14342.00342.00342.00342.001000342000
2012-09-13340.00341.00340.00341.00120004082000
2012-09-1200
2012-09-11350.00350.00332.00340.0060002039000
2012-09-1000
2012-09-07352.00352.00352.00352.0060002112000
2012-09-0600
2012-09-05346.00346.00345.00345.002000691000
2012-09-04348.00354.00348.00354.002000702000
2012-09-0300
2012-08-31356.00356.00356.00356.001000356000
2012-08-3000
2012-08-29348.00348.00348.00348.001000348000
2012-08-28351.00351.00350.00350.0080002805000
2012-08-27357.00357.00356.00356.0030001069000
2012-08-24352.00352.00352.00352.0090003168000
2012-08-23355.00355.00355.00355.001000355000
2012-08-22358.00358.00355.00355.0040001429000
2012-08-21356.00356.00356.00356.001000356000
2012-08-20357.00358.00357.00358.0030001072000
2012-08-17355.00355.00355.00355.001000355000
2012-08-16355.00355.00355.00355.002000710000
2012-08-1500
2012-08-14355.00355.00355.00355.001000355000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08355.00355.00355.00355.001000355000
2012-08-07348.00348.00348.00348.001000348000
2012-08-0600
2012-08-03358.00358.00348.00348.0080002816000
2012-08-0200
2012-08-01369.00369.00369.00369.001000369000
2012-07-31365.00365.00365.00365.001000365000
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25371.00371.00371.00371.0090003339000
2012-07-24367.00371.00367.00371.002000738000
2012-07-23360.00360.00360.00360.001000360000
2012-07-20371.00371.00371.00371.001000371000
2012-07-19378.00378.00378.00378.001000378000
2012-07-18374.00374.00374.00374.001000374000
2012-07-1700
2012-07-13362.00362.00362.00362.001000362000
2012-07-12376.00376.00376.00376.001000376000
2012-07-1100
2012-07-10365.00365.00365.00365.001000365000
2012-07-0900

   ※ 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