[1795 JQスタンダード] マサル 日足 時系列データ

[1795 JQスタンダード] マサル (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11305.00307.00305.00307.0040001222000
2013-07-1000
2013-07-09304.00304.00304.00304.001000304000
2013-07-08305.00305.00305.00305.001000305000
2013-07-05306.00307.00306.00307.0040001226000
2013-07-04292.00292.00292.00292.001000292000
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-28296.00300.00296.00300.002000596000
2013-06-27288.00288.00288.00288.001000288000
2013-06-2600
2013-06-25295.00295.00295.00295.001000295000
2013-06-2400
2013-06-21297.00297.00297.00297.001000297000
2013-06-20282.00282.00282.00282.002000564000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-13292.00292.00292.00292.001000292000
2013-06-12285.00285.00285.00285.001000285000
2013-06-1100
2013-06-10303.00303.00283.00283.002000586000
2013-06-0700
2013-06-06290.00290.00290.00290.001000290000
2013-06-05296.00296.00292.00292.002000588000
2013-06-04290.00290.00290.00290.001000290000
2013-06-03290.00290.00286.00288.0050001442000
2013-05-31295.00295.00295.00295.003000885000
2013-05-30305.00305.00305.00305.001000305000
2013-05-29296.00303.00296.00303.003000895000
2013-05-2800
2013-05-27297.00297.00296.00296.002000593000
2013-05-24298.00298.00298.00298.003000894000
2013-05-23300.00302.00300.00302.003000902000
2013-05-22302.00302.00302.00302.002000604000
2013-05-21304.00304.00304.00304.001000304000
2013-05-20302.00303.00302.00303.003000907000
2013-05-17300.00300.00300.00300.0050001500000
2013-05-16301.00301.00301.00301.0050001505000
2013-05-15311.00311.00301.00301.00110003370000
2013-05-14315.00315.00315.00315.001000315000
2013-05-13317.00317.00317.00317.002000634000
2013-05-10313.00315.00311.00315.003000939000
2013-05-09306.00314.00306.00314.002000620000
2013-05-08305.00306.00305.00306.002000611000
2013-05-07312.00312.00310.00310.0060001865000
2013-05-02300.00332.00300.00310.00230007377000
2013-05-01300.00300.00300.00300.003000900000
2013-04-3000
2013-04-2600
2013-04-25310.00310.00302.00302.0060001840000
2013-04-2400
2013-04-23310.00310.00310.00310.003000930000
2013-04-22300.00306.00300.00306.002000606000
2013-04-19305.00305.00305.00305.002000610000
2013-04-1800
2013-04-17293.00307.00293.00307.002000600000
2013-04-1600
2013-04-15314.00314.00293.00293.0040001219000
2013-04-12300.00300.00299.00299.002000599000
2013-04-1100
2013-04-10300.00300.00300.00300.001000300000
2013-04-09297.00300.00297.00300.0050001494000
2013-04-0800
2013-04-05289.00289.00289.00289.0040001156000
2013-04-04281.00281.00281.00281.002000562000
2013-04-03283.00285.00283.00285.002000568000
2013-04-0200
2013-04-01281.00281.00281.00281.002000562000
2013-03-29282.00282.00280.00280.0050001405000
2013-03-28285.00285.00282.00282.0060001705000
2013-03-27309.00309.00286.00287.0080002329000
2013-03-26319.00320.00317.00320.0060001908000
2013-03-25331.00331.00315.00317.00180005748000
2013-03-22330.00330.00310.00315.00250007877000
2013-03-21330.00350.00330.00335.0090003045000
2013-03-19330.00330.00328.00330.0070002308000
2013-03-18321.00329.00321.00327.0040001305000
2013-03-15330.00330.00330.00330.002000660000
2013-03-14315.00330.00315.00322.0050001597000
2013-03-13350.00380.00315.00315.00210007740000
2013-03-12299.00300.00299.00300.003000898000
2013-03-11287.00297.00287.00290.0090002617000
2013-03-08285.00285.00285.00285.0050001425000
2013-03-07275.00280.00275.00280.0040001105000
2013-03-06275.00275.00275.00275.002000550000
2013-03-05275.00275.00275.00275.0060001650000
2013-03-04275.00275.00275.00275.001000275000
2013-03-01270.00274.00270.00274.0060001628000
2013-02-28270.00270.00270.00270.0060001620000
2013-02-27270.00270.00263.00270.0040001073000
2013-02-26262.00262.00262.00262.001000262000
2013-02-25265.00265.00263.00263.003000793000
2013-02-22265.00265.00265.00265.0060001590000
2013-02-2100
2013-02-20264.00264.00264.00264.001000264000
2013-02-1900
2013-02-18265.00265.00265.00265.003000795000
2013-02-15265.00265.00265.00265.001000265000
2013-02-1400
2013-02-13270.00270.00265.00265.0040001066000
2013-02-12269.00269.00269.00269.003000807000
2013-02-08275.00275.00265.00265.0040001070000
2013-02-07275.00275.00267.00267.0070001904000
2013-02-06275.00275.00275.00275.001000275000
2013-02-05270.00275.00270.00275.0080002170000
2013-02-04270.00270.00265.00265.0060001610000
2013-02-0100
2013-01-31270.00270.00267.00270.003000807000
2013-01-30269.00269.00269.00269.001000269000
2013-01-2900
2013-01-28266.00269.00266.00269.003000801000
2013-01-25270.00270.00266.00266.003000806000
2013-01-24269.00269.00269.00269.001000269000
2013-01-23269.00269.00269.00269.001000269000
2013-01-2200
2013-01-21269.00269.00269.00269.001000269000
2013-01-18268.00270.00268.00268.0060001613000
2013-01-17265.00265.00265.00265.001000265000
2013-01-1600
2013-01-15263.00265.00262.00265.003000790000
2013-01-11268.00268.00268.00268.002000536000
2013-01-10268.00268.00268.00268.001000268000
2013-01-09268.00268.00268.00268.002000536000
2013-01-08267.00267.00266.00267.0040001066000
2013-01-07262.00267.00262.00267.0040001058000
2013-01-04257.00257.00257.00257.003000771000
2012-12-28260.00260.00257.00257.003000775000
2012-12-27265.00265.00265.00265.0040001060000
2012-12-2600
2012-12-25264.00265.00257.00257.0050001315000
2012-12-21264.00264.00264.00264.001000264000
2012-12-2000
2012-12-19252.00252.00249.00249.003000751000
2012-12-18252.00252.00252.00252.001000252000
2012-12-1700
2012-12-14259.00259.00259.00259.001000259000
2012-12-13252.00252.00252.00252.001000252000
2012-12-1200
2012-12-1100
2012-12-10264.00264.00264.00264.001000264000
2012-12-0700
2012-12-0600
2012-12-05264.00264.00264.00264.001000264000
2012-12-04257.00257.00257.00257.001000257000
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-27260.00265.00260.00265.0040001055000
2012-11-26260.00260.00260.00260.002000520000
2012-11-2200
2012-11-2100
2012-11-20260.00260.00260.00260.001000260000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06252.00252.00252.00252.001000252000
2012-11-05252.00252.00252.00252.002000504000
2012-11-02251.00251.00251.00251.002000502000
2012-11-01253.00253.00247.00251.0050001245000
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25253.00253.00246.00246.0050001250000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19250.00250.00250.00250.001000250000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15250.00250.00250.00250.003000750000
2012-10-12260.00260.00260.00260.001000260000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05260.00260.00260.00260.002000520000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01260.00260.00260.00260.003000780000
2012-09-2800
2012-09-2700
2012-09-26249.00249.00249.00249.003000747000
2012-09-25265.00265.00265.00265.0040001060000
2012-09-24263.00264.00263.00263.0040001053000
2012-09-21260.00264.00260.00264.002000524000
2012-09-20252.00252.00252.00252.003000756000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-12260.00260.00260.00260.001000260000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05259.00259.00253.00253.0040001024000
2012-09-04255.00255.00255.00255.001000255000
2012-09-0300
2012-08-31252.00252.00252.00252.001000252000
2012-08-3000
2012-08-29252.00252.00252.00252.001000252000
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-23260.00260.00260.00260.001000260000
2012-08-2200
2012-08-2100
2012-08-20260.00260.00260.00260.002000520000
2012-08-17260.00260.00260.00260.002000520000
2012-08-1600
2012-08-1500
2012-08-14264.00264.00252.00252.003000774000
2012-08-1300
2012-08-1000
2012-08-09272.00272.00272.00272.003000816000
2012-08-08270.00270.00270.00270.003000810000
2012-08-07265.00265.00265.00265.003000795000
2012-08-06260.00260.00260.00260.0040001040000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27260.00260.00260.00260.001000260000
2012-07-2600
2012-07-25264.00265.00264.00265.0060001586000
2012-07-24259.00259.00259.00259.001000259000
2012-07-23252.00254.00245.00254.0050001247000
2012-07-20260.00260.00260.00260.001000260000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13264.00265.00264.00265.0040001059000
2012-07-1200
2012-07-11260.00260.00260.00260.001000260000
2012-07-1000
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。 

s7db.com Twitter Blog