[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 
2017-12-125350.005350.005290.005290.004002129000
2017-12-115380.005410.005350.005350.0014007514000
2017-12-085290.005350.005290.005350.003001599000
2017-12-075400.005400.005300.005340.0011005856000
2017-12-065280.005500.005280.005400.00350018809000
2017-12-055250.005270.005240.005250.0015007882000
2017-12-045220.005250.005210.005250.0010005228000
2017-12-015230.005230.005200.005200.0019009892000
2017-11-305270.005270.005230.005240.006003145000
2017-11-295280.005280.005220.005220.0013006822000
2017-11-285270.005280.005240.005280.003001579000
2017-11-275260.005290.005220.005220.0010005257000
2017-11-245300.005300.005200.005210.0012006299000
2017-11-225100.005280.005100.005200.00620032093000
2017-11-215030.005200.005030.005160.0014007186000
2017-11-205050.005070.005010.005070.004002020000
2017-11-174990.005150.004890.005000.00500025023500
2017-11-165060.005060.004950.005000.00200010025000
2017-11-155060.005060.005040.005060.0012006064000
2017-11-145070.005070.005060.005060.005002534000
2017-11-135290.005290.005090.005090.00480024900000
2017-11-105100.005300.005100.005210.00740038220000
2017-11-095040.005040.005010.005010.0012006034000
2017-11-084995.005090.004995.005040.00320016101500
2017-11-075000.005000.004990.004995.0012005996500
2017-11-064965.005000.004900.005000.00630031323500
2017-11-024850.004915.004845.004915.0011005369000
2017-11-014750.004910.004745.004845.00270013003500
2017-10-314740.004795.004740.004750.0014006682000
2017-10-304735.004795.004735.004795.0014006647000
2017-10-274705.004785.004705.004735.0010004736500
2017-10-264705.004755.004700.004705.00320015092500
2017-10-254665.004700.004665.004700.00260012213000
2017-10-244605.004665.004605.004665.0021009745000
2017-10-234600.004635.004600.004605.007003226500
2017-10-204595.004605.004550.004550.0016007325000
2017-10-194580.004580.004565.004565.003001372500
2017-10-184555.004580.004555.004580.005002281500
2017-10-174595.004595.004505.004540.0020009096000
2017-10-164600.004615.004600.004600.007003221500
2017-10-134595.004600.004595.004600.004001839000
2017-10-124595.004600.004595.004595.006002758500
2017-10-114615.004640.004550.004595.00310014261000
2017-10-104610.004625.004610.004610.008003692500
2017-10-064645.004655.004610.004610.0015006965000
2017-10-054695.004695.004695.004695.003001408500
2017-10-044745.004750.004695.004695.0021009948500
2017-10-034740.004745.004740.004745.0011005216500
2017-10-024610.004750.004610.004745.00380017788500
2017-09-294630.004630.004600.004600.005002303000
2017-09-284600.004630.004600.004630.0015006903000
2017-09-274610.004610.004600.004600.006002761500
2017-09-26914.00924.00913.00924.001300011932000
2017-09-25920.00920.00913.00913.0040003666000
2017-09-22912.00912.00908.00910.0060005458000
2017-09-21915.00915.00907.00907.0040003640000
2017-09-20916.00916.00906.00906.00110009994000
2017-09-19915.00927.00913.00927.001300011913000
2017-09-15905.00905.00905.00905.001000905000
2017-09-14907.00907.00907.00907.0040003628000
2017-09-13903.00913.00903.00909.0040003628000
2017-09-12902.00906.00889.00903.001900017085000
2017-09-1100
2017-09-08916.00917.00916.00917.0030002750000
2017-09-0700
2017-09-0600
2017-09-05915.00915.00892.00892.00100009073000
2017-09-04930.00930.00913.00920.0090008262000
2017-09-01917.00930.00917.00930.002400022082000
2017-08-31917.00917.00912.00917.0070006414000
2017-08-30917.00918.00917.00917.0070006423000
2017-08-29917.00917.00911.00913.001300011882000
2017-08-28910.00912.00910.00912.0060005462000
2017-08-25898.00902.00898.00902.0050004502000
2017-08-24911.00911.00898.00898.0050004508000
2017-08-23900.00900.00896.00896.0060005396000
2017-08-2200
2017-08-21891.00892.00891.00892.0050004459000
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-15884.00890.00884.00890.0050004426000
2017-08-14898.00898.00883.00883.0020001781000
2017-08-10910.00910.00902.00909.0050004541000
2017-08-09908.00908.00908.00908.0060005448000
2017-08-08910.00914.00910.00914.0020001824000
2017-08-07915.00920.00915.00920.0020001835000
2017-08-04913.00920.00910.00910.001900017361000
2017-08-03911.00911.00911.00911.001000911000
2017-08-02902.00911.00892.00911.00100008980000
2017-08-01892.00902.00892.00902.0070006270000
2017-07-31908.00909.00902.00902.0080007253000
2017-07-28908.00908.00908.00908.0020001816000
2017-07-27914.00914.00914.00914.001000914000
2017-07-26919.00919.00910.00914.001100010073000
2017-07-25917.00917.00916.00916.0060005498000
2017-07-24915.00915.00915.00915.0020001830000
2017-07-21900.00912.00900.00909.0050004531000
2017-07-20915.00915.00900.00909.00100009039000
2017-07-19915.00915.00915.00915.0030002745000
2017-07-18914.00914.00910.00914.001700015482000
2017-07-14917.00917.00914.00914.0030002745000
2017-07-13910.00911.00910.00911.0030002731000
2017-07-12915.00915.00910.00910.0090008205000
2017-07-11900.00900.00900.00900.0020001800000
2017-07-10900.00903.00894.00894.001400012627000
2017-07-0700
2017-07-06896.00896.00894.00894.0020001790000
2017-07-05898.00898.00890.00890.0040003584000
2017-07-04903.00903.00898.00898.00110009903000
2017-07-03906.00906.00900.00901.001600014454000
2017-06-30895.00901.00895.00901.006600059290000
2017-06-29883.00895.00883.00895.001400012470000
2017-06-28879.00887.00879.00883.001300011466000
2017-06-27879.00880.00878.00879.0070006153000
2017-06-26890.00890.00878.00879.001600014113000
2017-06-23889.00895.00880.00890.003200028391000
2017-06-22888.00893.00885.00889.003500031160000
2017-06-21891.00891.00888.00889.005200046308000
2017-06-20893.00895.00880.00888.005200046430000
2017-06-19893.00898.00887.00893.007200064377000
2017-06-16889.00894.00889.00893.005000044599000
2017-06-15890.00894.00888.00889.005400048108000
2017-06-14895.00896.00890.00890.003700033092000
2017-06-13890.00894.00890.00892.003800033888000
2017-06-12890.00894.00889.00890.004400039221000
2017-06-09890.00890.00890.00890.002200019580000
2017-06-08882.00889.00882.00889.004100036324000
2017-06-07880.00881.00880.00880.002100018481000
2017-06-06888.00888.00880.00880.003800033641000
2017-06-05879.00887.00879.00887.004500039714000
2017-06-02879.00883.00874.00879.008300073046000
2017-06-01877.00877.00871.00871.003500030638000
2017-05-31865.00876.00865.00875.003400029642000
2017-05-30851.00865.00851.00865.004400037737000
2017-05-29840.00852.00840.00851.006300053272000
2017-05-26830.00841.00824.00831.006500054020000
2017-05-25800.00801.00800.00800.001400011203000
2017-05-24796.00800.00796.00800.0040003196000
2017-05-23795.00799.00795.00799.0020001594000
2017-05-22800.00805.00795.00800.00110008798000
2017-05-19790.00790.00790.00790.0030002370000
2017-05-18786.00790.00784.00790.0090007073000
2017-05-17790.00790.00790.00790.0060004740000
2017-05-16790.00790.00790.00790.0020001580000
2017-05-15793.00793.00793.00793.0030002379000
2017-05-12790.00793.00786.00792.00120009483000
2017-05-11784.00785.00784.00785.0040003137000
2017-05-10790.00791.00786.00786.001300010257000
2017-05-09789.00792.00789.00789.0070005529000
2017-05-08788.00790.00787.00789.002600020516000
2017-05-02791.00791.00787.00787.0050003947000
2017-05-01791.00791.00790.00791.001400011069000
2017-04-28800.00800.00789.00791.00120009556000
2017-04-27778.00786.00778.00782.003200025048000
2017-04-26778.00778.00773.00773.001800013984000
2017-04-25770.00775.00770.00773.0070005403000
2017-04-24765.00765.00765.00765.001000765000
2017-04-21769.00769.00765.00765.002100016128000
2017-04-20773.00773.00769.00769.00110008481000
2017-04-1900
2017-04-18772.00773.00772.00773.0040003090000
2017-04-1700
2017-04-14773.00773.00766.00772.0030002311000
2017-04-13780.00780.00772.00773.002300017811000
2017-04-12784.00784.00777.00780.001700013266000
2017-04-11785.00785.00780.00783.0040003128000
2017-04-10773.00787.00771.00787.0060004645000
2017-04-07776.00778.00776.00778.0060004660000
2017-04-06781.00786.00778.00778.0090007024000
2017-04-05790.00790.00787.00787.0020001577000
2017-04-04795.00795.00790.00790.0020001585000
2017-04-03795.00795.00795.00795.001000795000
2017-03-31800.00800.00800.00800.001000800000
2017-03-30810.00810.00808.00808.0030002428000
2017-03-29800.00810.00800.00810.00120009610000
2017-03-28800.00800.00800.00800.0020001600000
2017-03-27807.00807.00795.00800.002100016798000
2017-03-24807.00809.00807.00809.0050004037000
2017-03-23804.00820.00804.00807.002600021063000
2017-03-22799.00800.00789.00789.0070005575000
2017-03-21800.00800.00800.00800.001000800000
2017-03-17803.00803.00788.00788.001300010286000
2017-03-1600
2017-03-15792.00798.00792.00792.0030002382000
2017-03-14804.00806.00788.00798.001600012838000
2017-03-13801.00804.00801.00804.0060004809000
2017-03-1000
2017-03-09801.00801.00801.00801.001000801000
2017-03-08804.00804.00801.00804.0030002409000
2017-03-07800.00804.00800.00804.0020001604000
2017-03-06804.00804.00800.00804.0030002408000
2017-03-03808.00808.00804.00804.0030002416000
2017-03-02809.00809.00808.00808.0020001617000
2017-03-01800.00801.00795.00796.002900023195000
2017-02-28800.00800.00800.00800.001000800000
2017-02-27795.00800.00795.00800.0090007175000
2017-02-24789.00802.00785.00801.002100016710000
2017-02-23793.00794.00792.00794.0040003173000
2017-02-2200
2017-02-21783.00790.00783.00784.0050003935000
2017-02-20785.00785.00782.00782.0050003921000
2017-02-17782.00783.00781.00781.0040003129000
2017-02-16777.00780.00777.00778.0050003895000
2017-02-15776.00777.00776.00777.0030002330000
2017-02-14779.00779.00770.00775.001600012382000
2017-02-13779.00780.00768.00775.002100016226000
2017-02-10767.00783.00755.00768.009200070704000
2017-02-09828.00842.00827.00827.002700022578000
2017-02-08827.00837.00827.00828.001500012473000
2017-02-07827.00840.00827.00827.002800023317000
2017-02-06817.00825.00817.00824.001300010694000
2017-02-03804.00817.00804.00817.001300010527000
2017-02-02801.00805.00801.00803.002100016868000
2017-02-01802.00802.00797.00797.0090007201000
2017-01-31801.00802.00800.00802.0070005605000
2017-01-30801.00805.00800.00802.0050004008000
2017-01-27805.00806.00804.00805.0090007245000
2017-01-26800.00805.00796.00805.004700037735000
2017-01-25795.00800.00795.00800.001600012735000
2017-01-24796.00796.00795.00795.0070005568000
2017-01-23795.00796.00795.00796.0030002387000
2017-01-20795.00795.00795.00795.0060004770000
2017-01-19800.00800.00794.00795.0070005578000
2017-01-18798.00800.00798.00800.001500011976000
2017-01-17796.00796.00796.00796.002000015920000
2017-01-16790.00790.00790.00790.0070005530000
2017-01-13787.00794.00787.00790.0030002371000
2017-01-12787.00787.00787.00787.0020001574000
2017-01-11790.00790.00787.00787.0040003155000
2017-01-10790.00790.00790.00790.0020001580000
2017-01-06796.00796.00788.00790.0080006328000
2017-01-05796.00797.00796.00796.0080006370000
2017-01-04796.00800.00796.00796.003000023918000
2016-12-30783.00795.00783.00795.001600012639000
2016-12-29795.00800.00795.00795.00110008767000
2016-12-28795.00800.00795.00798.001700013560000
2016-12-27795.00795.00786.00795.0090007133000
2016-12-26800.00800.00790.00792.001600012732000
2016-12-22797.00800.00797.00800.0050003988000
2016-12-21802.00802.00797.00797.00120009614000
2016-12-20800.00802.00791.00800.003700029510000
2016-12-19786.00802.00786.00802.003700029541000
2016-12-16788.00795.00781.00784.003400026779000
2016-12-15778.00780.00777.00780.00100007780000
2016-12-14782.00782.00777.00777.001300010114000
2016-12-13785.00785.00780.00781.0070005471000
2016-12-12801.00801.00786.00789.001700013489000
2016-12-09800.00803.00800.00801.00100008015000
2016-12-08808.00810.00802.00802.006300050779000

   ※ 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