[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 
2017-11-24536.00536.00536.00536.001000536000
2017-11-2200
2017-11-21533.00533.00533.00533.001000533000
2017-11-2000
2017-11-1700
2017-11-16536.00536.00536.00536.001000536000
2017-11-15540.00540.00532.00532.0030001605000
2017-11-14545.00545.00540.00540.0050002710000
2017-11-13542.00545.00542.00545.0020001087000
2017-11-10543.00546.00542.00542.0090004896000
2017-11-09548.00548.00543.00543.0050002732000
2017-11-08550.00550.00542.00542.0020001092000
2017-11-07545.00545.00545.00545.001000545000
2017-11-06549.00549.00549.00549.0020001098000
2017-11-02545.00545.00544.00544.0040002179000
2017-11-01535.00535.00535.00535.001000535000
2017-10-3100
2017-10-30535.00535.00535.00535.001000535000
2017-10-27533.00535.00533.00535.0020001068000
2017-10-2600
2017-10-25529.00532.00529.00532.0020001061000
2017-10-24530.00533.00529.00533.0070003715000
2017-10-2300
2017-10-2000
2017-10-19537.00537.00529.00529.0050002677000
2017-10-1800
2017-10-17532.00532.00529.00529.0020001061000
2017-10-16528.00531.00528.00531.0030001589000
2017-10-13529.00529.00526.00526.0050002642000
2017-10-1200
2017-10-11533.00533.00529.00529.0040002125000
2017-10-1000
2017-10-06530.00539.00530.00531.0030001600000
2017-10-05542.00542.00535.00535.0050002682000
2017-10-04535.00536.00535.00535.0040002141000
2017-10-03543.00543.00527.00527.0090004789000
2017-10-02549.00549.00549.00549.0020001098000
2017-09-29544.00544.00535.00535.0020001079000
2017-09-28544.00544.00544.00544.001000544000
2017-09-27537.00549.00531.00549.00100005364000
2017-09-26560.00570.00560.00565.00130007342000
2017-09-25550.00560.00550.00560.0050002770000
2017-09-22549.00549.00549.00549.001000549000
2017-09-21555.00555.00549.00550.0040002204000
2017-09-2000
2017-09-19550.00556.00541.00556.0040002198000
2017-09-1500
2017-09-14549.00549.00549.00549.001000549000
2017-09-13549.00549.00549.00549.001000549000
2017-09-12551.00559.00551.00559.0030001661000
2017-09-11551.00551.00551.00551.0030001653000
2017-09-08546.00547.00544.00544.0070003823000
2017-09-07544.00550.00544.00546.0040002185000
2017-09-06544.00544.00544.00544.0020001088000
2017-09-05560.00570.00544.00544.0060003362000
2017-09-04550.00550.00550.00550.001000550000
2017-09-01550.00550.00550.00550.0030001650000
2017-08-31549.00551.00549.00550.0060003301000
2017-08-3000
2017-08-29535.00535.00535.00535.001000535000
2017-08-28535.00535.00535.00535.001000535000
2017-08-25530.00531.00525.00531.00110005827000
2017-08-24524.00524.00524.00524.001000524000
2017-08-23524.00524.00524.00524.0020001048000
2017-08-22525.00525.00525.00525.001000525000
2017-08-21525.00525.00525.00525.001000525000
2017-08-18526.00526.00526.00526.001000526000
2017-08-17523.00529.00523.00529.0020001052000
2017-08-16522.00522.00522.00522.0050002610000
2017-08-15524.00531.00524.00531.0020001055000
2017-08-14524.00524.00524.00524.0020001048000
2017-08-10528.00528.00524.00524.00150007889000
2017-08-09539.00539.00531.00531.0090004834000
2017-08-0800
2017-08-07537.00537.00534.00534.0060003216000
2017-08-0400
2017-08-03535.00535.00535.00535.0020001070000
2017-08-0200
2017-08-01535.00535.00535.00535.001000535000
2017-07-31530.00530.00530.00530.001000530000
2017-07-28530.00530.00530.00530.001000530000
2017-07-27528.00528.00528.00528.001000528000
2017-07-26530.00533.00529.00529.0060003186000
2017-07-25530.00530.00530.00530.001000530000
2017-07-24530.00530.00528.00530.0070003707000
2017-07-2100
2017-07-20528.00530.00528.00530.0050002646000
2017-07-19529.00529.00528.00528.0020001057000
2017-07-18528.00528.00527.00527.0030001582000
2017-07-1400
2017-07-13522.00523.00518.00518.00100005205000
2017-07-1200
2017-07-11521.00522.00516.00522.0080004145000
2017-07-10520.00520.00517.00517.0090004666000
2017-07-07523.00523.00523.00523.001000523000
2017-07-06520.00529.00520.00529.0060003129000
2017-07-05548.00548.00525.00525.002700014356000
2017-07-04542.00542.00538.00538.0040002160000
2017-07-03544.00544.00536.00542.0030001622000
2017-06-30533.00537.00533.00537.0020001070000
2017-06-29533.00533.00533.00533.0020001066000
2017-06-2800
2017-06-2700
2017-06-26545.00545.00540.00540.0030001630000
2017-06-23540.00540.00540.00540.0020001080000
2017-06-2200
2017-06-21539.00539.00536.00536.0040002147000
2017-06-20547.00549.00547.00549.0030001645000
2017-06-19546.00547.00546.00547.0030001639000
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-12530.00530.00530.00530.0020001060000
2017-06-09539.00539.00530.00530.0020001069000
2017-06-08545.00545.00539.00539.0020001084000
2017-06-07545.00545.00545.00545.001000545000
2017-06-06539.00539.00539.00539.0050002695000
2017-06-05542.00555.00542.00555.0040002207000
2017-06-02542.00542.00542.00542.001000542000
2017-06-0100
2017-05-31545.00545.00542.00542.0020001087000
2017-05-3000
2017-05-29552.00552.00542.00545.0030001639000
2017-05-26540.00540.00540.00540.001000540000
2017-05-25538.00538.00538.00538.0030001614000
2017-05-24531.00538.00531.00533.0030001602000
2017-05-23538.00538.00538.00538.001000538000
2017-05-22539.00539.00539.00539.0020001078000
2017-05-1900
2017-05-18540.00540.00540.00540.001000540000
2017-05-1700
2017-05-1600
2017-05-15528.00540.00528.00540.0040002126000
2017-05-1200
2017-05-11531.00531.00530.00530.0030001591000
2017-05-10540.00547.00531.00531.0060003234000
2017-05-09532.00536.00527.00536.0060003195000
2017-05-08552.00552.00552.00552.001000552000
2017-05-02543.00545.00543.00543.0080004352000
2017-05-01526.00580.00526.00553.00130007420000
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-25516.00516.00516.00516.001000516000
2017-04-24515.00516.00515.00516.0020001031000
2017-04-2100
2017-04-20510.00510.00510.00510.001000510000
2017-04-1900
2017-04-1800
2017-04-17520.00520.00520.00520.001000520000
2017-04-1400
2017-04-1300
2017-04-12521.00521.00511.00511.0030001545000
2017-04-1100
2017-04-10514.00514.00504.00511.0030001529000
2017-04-07507.00515.00505.00505.0080004081000
2017-04-06520.00520.00517.00517.0050002595000
2017-04-05527.00527.00527.00527.0020001054000
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-30527.00527.00527.00527.001000527000
2017-03-29517.00537.00517.00537.0020001054000
2017-03-28553.00555.00545.00555.0070003870000
2017-03-27550.00581.00546.00550.00130007261000
2017-03-24546.00546.00546.00546.0050002730000
2017-03-23548.00550.00548.00550.0020001098000
2017-03-22548.00548.00548.00548.001000548000
2017-03-21550.00550.00547.00548.0050002745000
2017-03-17550.00550.00550.00550.001000550000
2017-03-16550.00550.00550.00550.0020001100000
2017-03-15550.00550.00550.00550.001000550000
2017-03-1400
2017-03-13549.00549.00549.00549.001000549000
2017-03-10548.00548.00548.00548.001000548000
2017-03-09550.00550.00544.00544.0020001094000
2017-03-08549.00549.00549.00549.001000549000
2017-03-0700
2017-03-06550.00550.00546.00546.0090004933000
2017-03-03550.00550.00550.00550.0030001650000
2017-03-0200
2017-03-01547.00550.00547.00550.0020001097000
2017-02-28550.00550.00549.00550.0040002199000
2017-02-27547.00550.00547.00550.0030001647000
2017-02-24548.00555.00546.00546.0050002741000
2017-02-23554.00554.00554.00554.001000554000
2017-02-2200
2017-02-21548.00559.00548.00551.0040002208000
2017-02-20568.00574.00550.00550.0060003365000
2017-02-17552.00552.00548.00548.0020001100000
2017-02-1600
2017-02-1500
2017-02-14545.00548.00545.00548.0020001093000
2017-02-13551.00551.00548.00548.0060003298000
2017-02-10550.00551.00550.00551.0020001101000
2017-02-09547.00547.00547.00547.001000547000
2017-02-0800
2017-02-07572.00572.00547.00547.0040002230000
2017-02-06574.00575.00573.00573.0090005166000
2017-02-03541.00544.00540.00544.0030001625000
2017-02-02540.00541.00540.00541.0030001621000
2017-02-01541.00541.00541.00541.001000541000
2017-01-31550.00550.00550.00550.001000550000
2017-01-30530.00574.00530.00550.0090005003000
2017-01-2700
2017-01-2600
2017-01-25533.00533.00520.00520.0070003705000
2017-01-24537.00554.00513.00513.0080004293000
2017-01-23510.00510.00510.00510.001000510000
2017-01-20505.00510.00501.00510.0050002520000
2017-01-1900
2017-01-1800
2017-01-17522.00522.00510.00510.0020001032000
2017-01-16526.00526.00503.00503.00110005725000
2017-01-13538.00538.00530.00530.0020001068000
2017-01-12538.00539.00538.00539.0030001616000
2017-01-11558.00558.00538.00538.0020001096000
2017-01-10535.00550.00535.00536.00100005397000
2017-01-06510.00535.00510.00535.002100011041000
2017-01-05528.00528.00510.00510.0030001566000
2017-01-04501.00529.00501.00529.0070003581000
2016-12-3000
2016-12-29492.00493.00492.00493.002000985000
2016-12-28509.00512.00509.00512.0040002042000
2016-12-27503.00509.00503.00509.0020001012000
2016-12-26500.00520.00500.00515.0060003051000
2016-12-22495.00499.00495.00495.0050002483000
2016-12-2100
2016-12-2000
2016-12-19495.00495.00495.00495.001000495000
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-13506.00506.00506.00506.0030001518000
2016-12-12490.00504.00483.00504.00140006927000
2016-12-09480.00490.00480.00481.0080003860000
2016-12-08483.00485.00480.00480.00110005319000
2016-12-07478.00480.00478.00480.0050002394000
2016-12-06470.00470.00470.00470.001000470000
2016-12-05471.00471.00471.00471.001000471000
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

   ※ 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