[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 
2016-12-02808.00809.00807.00808.001700013739000
2016-12-01810.00820.00804.00804.003800030913000
2016-11-30800.00800.00799.00799.001900015199000
2016-11-29790.00806.00790.00800.004400035176000
2016-11-28780.00794.00780.00790.005800045806000
2016-11-25779.00786.00779.00780.001700013279000
2016-11-24776.00779.00776.00779.0070005437000
2016-11-22776.00785.00776.00776.003300025797000
2016-11-21776.00777.00776.00776.001800013969000
2016-11-18785.00785.00766.00776.002200017057000
2016-11-17786.00787.00779.00785.002600020407000
2016-11-16775.00787.00773.00787.002100016411000
2016-11-15766.00774.00766.00768.001900014616000
2016-11-14736.00772.00736.00765.001600012092000
2016-11-11726.00738.00726.00735.001400010295000
2016-11-10700.00725.00700.00725.002400017104000
2016-11-09699.00703.00690.00690.002600018165000
2016-11-08678.00685.00678.00685.0040002719000
2016-11-07704.00704.00673.00700.0070004833000
2016-11-04704.00706.00704.00704.00100007050000
2016-11-02696.00704.00696.00704.00130009098000
2016-11-01689.00689.00689.00689.0030002067000
2016-10-31671.00671.00671.00671.0030002013000
2016-10-28675.00675.00670.00670.0030002020000
2016-10-27665.00676.00665.00675.0080005380000
2016-10-26665.00665.00665.00665.0070004655000
2016-10-25659.00660.00659.00660.0040002637000
2016-10-24679.00679.00659.00659.0040002696000
2016-10-21650.00679.00650.00679.0050003319000
2016-10-20647.00658.00647.00650.0040002612000
2016-10-19644.00654.00643.00643.0080005178000
2016-10-18660.00660.00644.00644.0050003259000
2016-10-17660.00660.00660.00660.0020001320000
2016-10-14660.00660.00650.00660.001700011070000
2016-10-13666.00667.00666.00667.0040002666000
2016-10-1200
2016-10-1100
2016-10-07640.00640.00640.00640.001000640000
2016-10-06639.00639.00639.00639.001000639000
2016-10-05637.00638.00637.00638.0020001275000
2016-10-04653.00653.00636.00636.0050003214000
2016-10-03633.00633.00633.00633.001000633000
2016-09-30624.00637.00624.00633.0090005691000
2016-09-29622.00622.00622.00622.0030001866000
2016-09-28621.00621.00620.00620.0020001241000
2016-09-27613.00620.00613.00620.0070004333000
2016-09-26610.00613.00610.00613.00100006108000
2016-09-23607.00610.00607.00610.0050003043000
2016-09-21608.00608.00602.00607.00110006633000
2016-09-20610.00610.00610.00610.001000610000
2016-09-1600
2016-09-15608.00613.00600.00610.00100006068000
2016-09-14606.00608.00606.00608.0030001821000
2016-09-13608.00608.00608.00608.001000608000
2016-09-12608.00608.00608.00608.001000608000
2016-09-09607.00608.00607.00608.0030001822000
2016-09-08603.00607.00603.00607.0060003631000
2016-09-07597.00597.00597.00597.0030001791000
2016-09-06600.00606.00595.00603.0060003607000
2016-09-05595.00603.00595.00600.0030001798000
2016-09-02602.00602.00592.00592.0030001794000
2016-09-01597.00597.00594.00596.0060003574000
2016-08-31592.00597.00592.00597.0040002377000
2016-08-30596.00599.00592.00592.0040002379000
2016-08-29607.00607.00595.00596.00100005991000
2016-08-26607.00608.00605.00607.0040002427000
2016-08-25610.00610.00607.00607.0060003657000
2016-08-24614.00614.00610.00610.0030001838000
2016-08-23615.00615.00614.00614.0040002458000
2016-08-22608.00610.00608.00610.0050003045000
2016-08-19610.00610.00607.00607.0020001217000
2016-08-18610.00610.00610.00610.0050003050000
2016-08-17615.00615.00609.00609.0040002446000
2016-08-16620.00620.00620.00620.0020001240000
2016-08-15620.00621.00620.00621.0030001862000
2016-08-12615.00620.00615.00620.0030001855000
2016-08-10615.00619.00614.00615.0060003693000
2016-08-09625.00625.00620.00620.0040002487000
2016-08-08628.00628.00628.00628.0020001256000
2016-08-05620.00620.00620.00620.0020001240000
2016-08-04640.00644.00615.00615.002900018231000
2016-08-03661.00661.00655.00655.0020001316000
2016-08-02662.00662.00661.00661.0030001985000
2016-08-01652.00652.00652.00652.0030001956000
2016-07-29655.00666.00652.00652.0060003950000
2016-07-28642.00645.00642.00645.0050003218000
2016-07-27637.00637.00633.00635.0030001905000
2016-07-26637.00637.00637.00637.0020001274000
2016-07-25649.00650.00637.00637.00150009697000
2016-07-22651.00655.00646.00649.00100006524000
2016-07-21648.00651.00646.00646.00130008425000
2016-07-20645.00648.00644.00648.0090005810000
2016-07-19630.00645.00630.00636.00100006345000
2016-07-15631.00631.00624.00624.0020001255000
2016-07-14624.00624.00624.00624.001000624000
2016-07-13621.00630.00621.00624.0060003750000
2016-07-12619.00639.00619.00620.00100006262000
2016-07-11611.00612.00611.00612.0020001223000
2016-07-08631.00631.00631.00631.001000631000
2016-07-07631.00631.00631.00631.001000631000
2016-07-06641.00641.00641.00641.001000641000
2016-07-05641.00641.00641.00641.0030001923000
2016-07-04648.00656.00648.00648.0060003900000
2016-07-01634.00639.00634.00638.0080005093000
2016-06-30624.00629.00624.00629.00120007494000
2016-06-29617.00624.00617.00624.0080004955000
2016-06-28610.00610.00610.00610.0030001830000
2016-06-27603.00610.00603.00606.0090005463000
2016-06-24616.00624.00609.00610.00110006763000
2016-06-23615.00618.00615.00616.00100006154000
2016-06-22620.00620.00620.00620.0020001240000
2016-06-21596.00610.00596.00610.0030001802000
2016-06-20609.00609.00596.00596.0080004799000
2016-06-17592.00603.00592.00602.0060003602000
2016-06-16602.00602.00602.00602.0030001806000
2016-06-15600.00612.00596.00612.0080004816000
2016-06-14621.00621.00595.00607.00100006101000
2016-06-13624.00625.00623.00623.002400014973000
2016-06-10627.00629.00624.00624.0050003132000
2016-06-09623.00624.00623.00624.0020001247000
2016-06-08626.00627.00626.00626.0060003758000
2016-06-07622.00632.00622.00629.0050003128000
2016-06-06630.00630.00620.00622.0060003757000
2016-06-03626.00630.00626.00628.0090005648000
2016-06-02633.00633.00626.00626.0040002518000
2016-06-01624.00624.00624.00624.001000624000
2016-05-31635.00635.00624.00624.00130008163000
2016-05-30614.00625.00614.00625.0070004342000
2016-05-27614.00614.00606.00612.0060003666000
2016-05-26620.00620.00614.00614.00140008647000
2016-05-25609.00616.00609.00613.00130007948000
2016-05-24592.00608.00592.00608.00110006626000
2016-05-23589.00592.00589.00592.0050002955000
2016-05-20585.00595.00585.00585.0060003526000
2016-05-19577.00590.00577.00579.00140008110000
2016-05-18587.00587.00578.00578.001900011039000
2016-05-17584.00592.00584.00590.0070004116000
2016-05-16584.00604.00584.00584.00140008231000
2016-05-13626.00626.00580.00594.002800016674000
2016-05-12616.00636.00610.00631.0090005609000
2016-05-11623.00626.00605.00616.00150009266000
2016-05-10620.00630.00618.00623.00130008078000
2016-05-09609.00625.00608.00625.00120007367000
2016-05-06631.00631.00618.00618.00100006213000
2016-05-02625.00638.00615.00631.00120007479000
2016-04-28663.00663.00630.00632.004400028295000
2016-04-27677.00678.00663.00663.002600017427000
2016-04-26681.00681.00675.00675.002200014934000
2016-04-25673.00676.00673.00675.002100014162000
2016-04-22670.00682.00670.00672.001900012814000
2016-04-21670.00675.00667.00667.001700011412000
2016-04-20675.00675.00662.00666.001700011323000
2016-04-19691.00691.00665.00665.002400016285000
2016-04-18682.00688.00680.00683.002700018447000
2016-04-15656.00659.00650.00652.002700017642000
2016-04-14631.00646.00630.00646.002300014586000
2016-04-13627.00631.00619.00631.00140008730000
2016-04-12611.00620.00611.00620.00150009226000
2016-04-11611.00612.00606.00611.00110006718000
2016-04-08609.00612.00605.00611.002900017619000
2016-04-07622.00622.00606.00606.002100012809000
2016-04-06655.00655.00622.00622.00130008316000
2016-04-05665.00666.00650.00650.001800011874000
2016-04-04683.00684.00671.00675.001700011530000
2016-04-01710.00710.00692.00692.001700011884000
2016-03-31715.00716.00712.00712.0030002143000
2016-03-30715.00715.00713.00713.0020001428000
2016-03-29712.00715.00712.00715.00120008554000
2016-03-28730.00731.00722.00731.0040002913000
2016-03-25736.00743.00736.00743.002500018420000
2016-03-24735.00738.00735.00736.0090006628000
2016-03-23743.00743.00738.00738.0040002965000
2016-03-22730.00735.00730.00735.0080005866000
2016-03-1800
2016-03-17740.00740.00740.00740.0020001480000
2016-03-16742.00742.00742.00742.0060004452000
2016-03-15740.00749.00740.00749.0040002979000
2016-03-14755.00755.00750.00750.001500011255000
2016-03-11757.00757.00757.00757.001000757000
2016-03-10750.00750.00749.00749.0020001499000
2016-03-09750.00750.00750.00750.001000750000
2016-03-0800
2016-03-07768.00768.00750.00751.0080006026000
2016-03-04760.00760.00760.00760.0020001520000
2016-03-0300
2016-03-02771.00771.00771.00771.0020001542000
2016-03-0100
2016-02-29753.00756.00753.00756.00110008313000
2016-02-26764.00768.00764.00768.0030002297000
2016-02-25756.00771.00756.00756.001500011385000
2016-02-24756.00756.00756.00756.0020001512000
2016-02-23762.00763.00755.00755.0030002280000
2016-02-22750.00750.00749.00749.00100007497000
2016-02-19754.00754.00740.00740.0050003748000
2016-02-18785.00800.00754.00754.00110008514000
2016-02-17784.00785.00770.00785.00120009345000
2016-02-16816.00816.00791.00793.001300010536000
2016-02-15770.00786.00770.00786.0090007034000
2016-02-12829.00829.00785.00785.001900015444000
2016-02-10842.00847.00830.00830.002100017589000
2016-02-09855.00855.00839.00839.0040003374000
2016-02-08840.00840.00830.00840.001300010905000
2016-02-05859.00860.00825.00840.001500012719000
2016-02-04875.00875.00874.00874.0060005248000
2016-02-03866.00874.00865.00874.0080006932000
2016-02-02868.00890.00868.00887.0090007929000
2016-02-01868.00868.00867.00867.0040003471000
2016-01-29869.00869.00865.00867.0060005202000
2016-01-28865.00869.00863.00869.001700014712000
2016-01-27861.00865.00860.00863.001500012936000
2016-01-26865.00865.00851.00851.0050004311000
2016-01-25883.00883.00865.00865.0070006131000
2016-01-22885.00885.00883.00883.0090007963000
2016-01-21858.00860.00840.00840.0060005138000
2016-01-20861.00861.00861.00861.0020001722000
2016-01-19865.00875.00861.00861.0050004328000
2016-01-18876.00876.00861.00861.0030002613000
2016-01-15878.00880.00865.00876.001700014878000
2016-01-14871.00871.00858.00858.0060005177000
2016-01-13871.00871.00871.00871.0020001742000
2016-01-12871.00871.00871.00871.001000871000
2016-01-08875.00884.00871.00871.0060005260000
2016-01-07887.00887.00880.00885.0060005302000
2016-01-06875.00880.00875.00880.0030002630000
2016-01-05898.00898.00875.00890.0070006255000
2016-01-0400
2015-12-30861.00900.00840.00900.002400020687000
2015-12-29864.00864.00854.00854.0080006893000
2015-12-28863.00863.00856.00856.0070006034000
2015-12-25876.00876.00850.00855.001700014753000
2015-12-24886.00886.00876.00876.001200010609000
2015-12-22899.00899.00899.00899.0060005394000
2015-12-21904.00905.00904.00904.0040003617000
2015-12-18914.00914.00904.00904.0050004530000
2015-12-17923.00923.00923.00923.001000923000
2015-12-16917.00917.00917.00917.001000917000
2015-12-15919.00919.00904.00909.0050004540000
2015-12-14910.00910.00910.00910.0060005460000
2015-12-11914.00914.00910.00910.0020001824000
2015-12-10908.00928.00900.00928.0050004553000
2015-12-09917.00917.00917.00917.0020001834000
2015-12-08917.00921.00917.00921.0020001838000
2015-12-07936.00940.00930.00930.0040003746000
2015-12-04936.00936.00936.00936.0020001872000
2015-12-03933.00944.00933.00944.0070006544000
2015-12-02933.00933.00933.00933.0030002799000
2015-12-01950.00950.00932.00932.0080007561000
2015-11-30940.00940.00937.00937.0050004695000
2015-11-27930.00930.00929.00930.0060005579000
2015-11-26920.00920.00920.00920.001000920000

   ※ 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