[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 
2016-12-02473.00473.00463.00471.0060002820000
2016-12-01473.00473.00472.00473.0040001890000
2016-11-30473.00473.00472.00472.002000945000
2016-11-29468.00473.00468.00473.002000941000
2016-11-28463.00473.00463.00473.0030001401000
2016-11-25483.00483.00475.00475.0030001441000
2016-11-24475.00485.00475.00475.0090004326000
2016-11-22464.00464.00463.00463.002000927000
2016-11-21469.00469.00463.00463.0070003256000
2016-11-18463.00469.00463.00469.0030001395000
2016-11-1700
2016-11-16466.00469.00461.00469.0050002334000
2016-11-15471.00471.00471.00471.001000471000
2016-11-14460.00471.00457.00471.003600016737000
2016-11-11459.00468.00458.00468.00180008296000
2016-11-10454.00462.00454.00459.0070003206000
2016-11-09456.00456.00452.00452.0070003182000
2016-11-08456.00456.00456.00456.0030001368000
2016-11-07453.00457.00452.00452.0050002268000
2016-11-04453.00458.00452.00458.0030001363000
2016-11-02455.00455.00453.00453.0050002272000
2016-11-01486.00486.00455.00455.003100014623000
2016-10-31438.00438.00438.00438.001000438000
2016-10-28438.00438.00438.00438.001000438000
2016-10-27438.00438.00438.00438.001000438000
2016-10-26438.00445.00438.00438.0040001761000
2016-10-25438.00438.00438.00438.001000438000
2016-10-24438.00438.00438.00438.001000438000
2016-10-21438.00438.00438.00438.001000438000
2016-10-20440.00440.00440.00440.001000440000
2016-10-19440.00440.00440.00440.001000440000
2016-10-18442.00442.00440.00440.002000882000
2016-10-17442.00442.00442.00442.001000442000
2016-10-14442.00442.00442.00442.001000442000
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-07450.00450.00450.00450.002000900000
2016-10-0600
2016-10-05450.00450.00450.00450.002000900000
2016-10-0400
2016-10-0300
2016-09-30434.00452.00434.00452.0040001771000
2016-09-2900
2016-09-2800
2016-09-27445.00450.00444.00450.0040001784000
2016-09-26445.00445.00440.00440.0030001330000
2016-09-23440.00440.00440.00440.001000440000
2016-09-2100
2016-09-20439.00440.00435.00435.0040001750000
2016-09-16441.00441.00435.00435.0050002191000
2016-09-1500
2016-09-1400
2016-09-13446.00446.00446.00446.001000446000
2016-09-12441.00441.00441.00441.001000441000
2016-09-0900
2016-09-0800
2016-09-07447.00447.00446.00446.002000893000
2016-09-0600
2016-09-05450.00450.00450.00450.001000450000
2016-09-0200
2016-09-0100
2016-08-31450.00450.00446.00446.002000896000
2016-08-3000
2016-08-29452.00452.00452.00452.0030001356000
2016-08-26449.00449.00449.00449.001000449000
2016-08-25445.00445.00445.00445.001000445000
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-18446.00446.00445.00445.002000891000
2016-08-1700
2016-08-16453.00453.00445.00450.0050002251000
2016-08-15448.00448.00448.00448.001000448000
2016-08-12437.00443.00437.00443.0030001321000
2016-08-1000
2016-08-09444.00445.00438.00445.0030001327000
2016-08-0800
2016-08-05440.00440.00439.00440.0040001758000
2016-08-04444.00444.00444.00444.001000444000
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29444.00444.00444.00444.001000444000
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25444.00444.00444.00444.0030001332000
2016-07-2200
2016-07-2100
2016-07-20435.00440.00432.00440.0060002614000
2016-07-19443.00443.00435.00435.0040001759000
2016-07-15440.00442.00440.00440.0030001322000
2016-07-14460.00462.00439.00443.00210009330000
2016-07-13460.00460.00460.00460.001000460000
2016-07-12469.00470.00469.00470.002000939000
2016-07-11459.00474.00459.00474.002000933000
2016-07-0800
2016-07-0700
2016-07-06454.00454.00454.00454.001000454000
2016-07-05459.00459.00459.00459.0030001377000
2016-07-04435.00435.00435.00435.001000435000
2016-07-0100
2016-06-3000
2016-06-29435.00435.00435.00435.002000870000
2016-06-2800
2016-06-27435.00435.00435.00435.001000435000
2016-06-24421.00426.00420.00426.0090003806000
2016-06-23452.00452.00452.00452.001000452000
2016-06-22457.00457.00457.00457.001000457000
2016-06-21442.00442.00442.00442.001000442000
2016-06-20444.00450.00442.00442.0060002670000
2016-06-1700
2016-06-16447.00447.00447.00447.0030001341000
2016-06-15452.00452.00448.00451.0040001803000
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-06461.00461.00460.00460.002000921000
2016-06-0300
2016-06-02455.00455.00455.00455.001000455000
2016-06-01460.00460.00460.00460.002000920000
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-25465.00465.00465.00465.002000930000
2016-05-2400
2016-05-23450.00450.00450.00450.001000450000
2016-05-20444.00444.00444.00444.001000444000
2016-05-1900
2016-05-1800
2016-05-17445.00445.00445.00445.001000445000
2016-05-16445.00445.00445.00445.001000445000
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-06462.00462.00462.00462.002000924000
2016-05-02444.00444.00442.00442.002000886000
2016-04-28462.00462.00462.00462.001000462000
2016-04-2700
2016-04-26451.00451.00451.00451.001000451000
2016-04-25463.00463.00451.00451.002000914000
2016-04-22450.00458.00450.00458.002000908000
2016-04-21438.00445.00438.00445.0050002214000
2016-04-2000
2016-04-1900
2016-04-18444.00444.00444.00444.002000888000
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-07432.00432.00432.00432.001000432000
2016-04-0600
2016-04-05437.00437.00437.00437.001000437000
2016-04-04441.00441.00430.00430.0030001312000
2016-04-01434.00434.00429.00429.0060002587000
2016-03-31436.00436.00436.00436.0030001308000
2016-03-30444.00444.00444.00444.001000444000
2016-03-29470.00470.00462.00469.0050002341000
2016-03-28472.00475.00472.00475.00110005196000
2016-03-25472.00472.00472.00472.001000472000
2016-03-24471.00473.00471.00473.002000944000
2016-03-23475.00475.00475.00475.0040001900000
2016-03-22470.00470.00470.00470.001000470000
2016-03-18468.00468.00468.00468.001000468000
2016-03-17474.00474.00474.00474.001000474000
2016-03-16474.00474.00474.00474.001000474000
2016-03-1500
2016-03-14460.00460.00460.00460.001000460000
2016-03-11474.00474.00474.00474.001000474000
2016-03-1000
2016-03-0900
2016-03-08470.00470.00470.00470.001000470000
2016-03-07475.00475.00474.00474.002000949000
2016-03-04475.00475.00475.00475.001000475000
2016-03-03436.00479.00436.00479.00110005226000
2016-03-02436.00440.00436.00440.002000876000
2016-03-01440.00440.00440.00440.001000440000
2016-02-2900
2016-02-2600
2016-02-25449.00449.00449.00449.001000449000
2016-02-24449.00449.00449.00449.001000449000
2016-02-2300
2016-02-2200
2016-02-19444.00444.00444.00444.001000444000
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-15420.00421.00420.00421.0040001682000
2016-02-12421.00428.00421.00428.0060002541000
2016-02-10456.00456.00456.00456.001000456000
2016-02-09456.00456.00456.00456.001000456000
2016-02-08476.00476.00456.00456.0040001844000
2016-02-05480.00480.00480.00480.0040001920000
2016-02-0400
2016-02-03470.00470.00470.00470.001000470000
2016-02-02486.00489.00486.00489.0040001950000
2016-02-01455.00487.00455.00487.0070003377000
2016-01-29448.00449.00448.00449.002000897000
2016-01-28442.00442.00442.00442.001000442000
2016-01-27445.00450.00442.00442.0050002232000
2016-01-26445.00445.00445.00445.001000445000
2016-01-25444.00445.00444.00445.0040001777000
2016-01-2200
2016-01-21431.00431.00431.00431.002000862000
2016-01-2000
2016-01-19431.00431.00431.00431.001000431000
2016-01-18425.00430.00425.00430.0030001280000
2016-01-15425.00425.00425.00425.002000850000
2016-01-14431.00438.00417.00425.0090003828000
2016-01-1300
2016-01-12434.00434.00430.00431.0060002592000
2016-01-08446.00446.00430.00434.00110004820000
2016-01-07455.00455.00447.00448.0080003594000
2016-01-06452.00463.00452.00459.0070003207000
2016-01-05469.00469.00445.00448.002200010045000
2016-01-04472.00472.00462.00470.0080003729000
2015-12-30476.00477.00468.00472.00200009433000
2015-12-29474.00478.00474.00478.0050002380000
2015-12-28475.00475.00467.00470.0060002818000
2015-12-25471.00475.00471.00475.0070003305000
2015-12-24460.00477.00460.00468.00150007047000
2015-12-22516.00516.00461.00461.003700017926000
2015-12-21518.00518.00518.00518.00110005698000
2015-12-18504.00514.00504.00508.00120006100000
2015-12-17500.00514.00500.00503.002700013631000
2015-12-16487.00496.00487.00496.0040001975000
2015-12-15480.00490.00480.00483.0090004363000
2015-12-14492.00492.00480.00480.00110005319000
2015-12-11492.00493.00492.00493.002000985000
2015-12-10496.00499.00496.00499.002000995000
2015-12-09499.00499.00488.00488.0060002948000
2015-12-08494.00498.00485.00495.002100010357000
2015-12-07506.00510.00504.00504.00160008113000
2015-12-04507.00507.00496.00500.002300011507000
2015-12-03499.00508.00499.00507.002100010577000
2015-12-02490.00499.00490.00495.002300011367000
2015-12-01478.00489.00470.00488.00150007220000
2015-11-30465.00475.00465.00475.0060002835000
2015-11-27469.00469.00461.00461.0060002784000
2015-11-26460.00460.00460.00460.001000460000

   ※ 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