[1798 JQスタンダード] 守谷商会 日足 時系列データ

[1798 JQスタンダード] 守谷商会 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12187.00187.00185.00185.004000744000
2013-07-11184.00187.00184.00187.00180003315000
2013-07-10189.00189.00186.00186.0080001497000
2013-07-09185.00188.00185.00188.0060001119000
2013-07-08181.00182.00181.00181.005000907000
2013-07-0500
2013-07-04181.00181.00178.00179.00100001791000
2013-07-03177.00182.00177.00182.003000539000
2013-07-02181.00181.00181.00181.003000543000
2013-07-01179.00179.00178.00179.004000714000
2013-06-28175.00175.00175.00175.001000175000
2013-06-27171.00171.00170.00170.002000341000
2013-06-26171.00172.00171.00172.002000343000
2013-06-25173.00173.00170.00170.002000343000
2013-06-24172.00178.00172.00178.0070001210000
2013-06-21173.00178.00173.00175.0060001049000
2013-06-2000
2013-06-19171.00171.00171.00171.001000171000
2013-06-18172.00172.00169.00169.0070001195000
2013-06-17166.00166.00166.00166.001000166000
2013-06-14174.00174.00166.00166.005000848000
2013-06-13172.00172.00172.00172.004000688000
2013-06-1200
2013-06-11172.00172.00172.00172.002000344000
2013-06-1000
2013-06-07171.00171.00158.00163.00130002147000
2013-06-06178.00178.00178.00178.001000178000
2013-06-05178.00179.00178.00179.003000535000
2013-06-04181.00181.00181.00181.003000543000
2013-06-0300
2013-05-31180.00180.00180.00180.004000720000
2013-05-30180.00180.00178.00178.004000717000
2013-05-29181.00181.00181.00181.0070001267000
2013-05-28181.00186.00181.00186.00100001844000
2013-05-27180.00180.00179.00179.002000359000
2013-05-24183.00185.00181.00181.004000732000
2013-05-23184.00184.00183.00183.003000550000
2013-05-22190.00190.00185.00188.00130002463000
2013-05-21182.00184.00181.00184.0060001095000
2013-05-20187.00187.00180.00181.00110002029000
2013-05-17180.00187.00180.00187.00120002172000
2013-05-16184.00185.00183.00185.00110002022000
2013-05-15196.00196.00191.00191.0080001551000
2013-05-14196.00196.00196.00196.001000196000
2013-05-13194.00195.00194.00195.005000973000
2013-05-10196.00196.00192.00194.0060001164000
2013-05-09200.00200.00196.00196.0070001391000
2013-05-08205.00210.00205.00208.00150003092000
2013-05-07190.00190.00190.00190.002000380000
2013-05-02188.00188.00188.00188.003000564000
2013-05-01186.00189.00186.00189.002000375000
2013-04-30183.00183.00183.00183.0070001281000
2013-04-26186.00186.00186.00186.001000186000
2013-04-25188.00188.00184.00186.00100001862000
2013-04-24187.00189.00187.00188.0080001504000
2013-04-23201.00201.00183.00189.00200003802000
2013-04-22189.00191.00189.00191.0080001519000
2013-04-19186.00189.00186.00187.0080001499000
2013-04-18194.00194.00185.00185.005000961000
2013-04-17189.00193.00189.00193.002000382000
2013-04-16193.00194.00193.00194.002000387000
2013-04-15188.00188.00188.00188.003000564000
2013-04-12192.00193.00192.00193.004000770000
2013-04-11191.00191.00190.00190.005000954000
2013-04-10184.00187.00184.00186.0060001109000
2013-04-09193.00193.00188.00188.005000945000
2013-04-08200.00200.00192.00197.00100001952000
2013-04-05202.00202.00202.00202.002000404000
2013-04-0400
2013-04-03191.00198.00191.00198.004000783000
2013-04-02204.00204.00204.00204.002000408000
2013-04-01199.00199.00199.00199.002000398000
2013-03-29205.00205.00205.00205.002000410000
2013-03-28203.00203.00203.00203.001000203000
2013-03-27206.00206.00206.00206.002000412000
2013-03-2600
2013-03-25219.00219.00219.00219.001000219000
2013-03-22225.00225.00222.00222.0070001567000
2013-03-21216.00219.00214.00219.003000649000
2013-03-19222.00222.00222.00222.0050001110000
2013-03-18215.00215.00206.00206.004000846000
2013-03-15218.00218.00210.00215.00140002990000
2013-03-14262.00278.00208.00210.00390009266000
2013-03-13210.00238.00210.00238.004800010927000
2013-03-12188.00188.00188.00188.002000376000
2013-03-11187.00188.00187.00188.0060001123000
2013-03-08187.00188.00187.00187.00180003374000
2013-03-07184.00185.00182.00185.003000551000
2013-03-0600
2013-03-05185.00185.00185.00185.003000555000
2013-03-04188.00188.00188.00188.003000564000
2013-03-01182.00182.00182.00182.002000364000
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-25183.00183.00183.00183.001000183000
2013-02-22183.00183.00183.00183.005000915000
2013-02-21179.00183.00179.00183.004000722000
2013-02-20175.00180.00175.00180.002000355000
2013-02-19183.00183.00174.00175.0080001431000
2013-02-1800
2013-02-15174.00174.00174.00174.001000174000
2013-02-1400
2013-02-13177.00177.00177.00177.001000177000
2013-02-12177.00177.00177.00177.003000531000
2013-02-0800
2013-02-07175.00175.00175.00175.001000175000
2013-02-06176.00176.00176.00176.003000528000
2013-02-05186.00186.00178.00178.0070001286000
2013-02-04190.00190.00190.00190.003000570000
2013-02-01180.00180.00180.00180.001000180000
2013-01-3100
2013-01-30174.00174.00171.00171.0060001041000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-23184.00184.00184.00184.001000184000
2013-01-22184.00184.00184.00184.0060001104000
2013-01-21182.00182.00182.00182.003000546000
2013-01-18182.00182.00182.00182.005000910000
2013-01-17181.00181.00181.00181.001000181000
2013-01-16179.00179.00177.00177.002000356000
2013-01-15184.00184.00184.00184.001000184000
2013-01-11179.00179.00179.00179.002000358000
2013-01-1000
2013-01-09174.00174.00174.00174.001000174000
2013-01-08166.00169.00166.00169.004000669000
2013-01-07171.00171.00171.00171.0060001026000
2013-01-04166.00171.00166.00171.002000337000
2012-12-28166.00166.00166.00166.001000166000
2012-12-27171.00171.00171.00171.002000342000
2012-12-26166.00171.00166.00171.003000507000
2012-12-25172.00172.00171.00171.0060001031000
2012-12-21165.00165.00164.00164.002000329000
2012-12-20160.00160.00160.00160.002000320000
2012-12-19155.00160.00155.00160.004000630000
2012-12-18155.00155.00155.00155.003000465000
2012-12-17155.00155.00155.00155.001000155000
2012-12-1400
2012-12-13150.00150.00150.00150.001000150000
2012-12-12150.00151.00150.00151.002000301000
2012-12-11151.00152.00151.00152.003000454000
2012-12-10150.00152.00150.00152.005000752000
2012-12-07150.00150.00150.00150.001000150000
2012-12-06151.00151.00148.00148.004000597000
2012-12-0500
2012-12-04150.00150.00150.00150.002000300000
2012-12-03154.00154.00150.00150.006000905000
2012-11-30154.00154.00154.00154.002000308000
2012-11-29151.00151.00151.00151.001000151000
2012-11-28152.00152.00151.00151.0070001063000
2012-11-2700
2012-11-26155.00155.00153.00153.002000308000
2012-11-22159.00159.00159.00159.006000954000
2012-11-21156.00156.00156.00156.001000156000
2012-11-20156.00156.00156.00156.003000468000
2012-11-19156.00156.00156.00156.002000312000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12156.00156.00156.00156.002000312000
2012-11-0900
2012-11-08155.00155.00152.00152.004000612000
2012-11-07156.00156.00156.00156.001000156000
2012-11-0600
2012-11-0500
2012-11-02160.00160.00160.00160.002000320000
2012-11-0100
2012-10-31156.00156.00156.00156.003000468000
2012-10-3000
2012-10-29158.00158.00158.00158.001000158000
2012-10-2600
2012-10-2500
2012-10-24158.00158.00158.00158.001000158000
2012-10-23166.00166.00161.00161.002000327000
2012-10-22164.00166.00164.00166.005000822000
2012-10-19162.00166.00162.00166.003000491000
2012-10-18161.00161.00161.00161.003000483000
2012-10-17162.00162.00161.00161.002000323000
2012-10-1600
2012-10-15158.00158.00158.00158.001000158000
2012-10-1200
2012-10-11159.00159.00159.00159.002000318000
2012-10-1000
2012-10-09155.00155.00155.00155.003000465000
2012-10-0500
2012-10-04156.00156.00156.00156.001000156000
2012-10-0300
2012-10-02157.00157.00157.00157.002000314000
2012-10-01157.00157.00157.00157.001000157000
2012-09-28158.00158.00158.00158.001000158000
2012-09-2700
2012-09-2600
2012-09-25160.00160.00157.00157.002000317000
2012-09-24164.00170.00164.00170.0070001154000
2012-09-21164.00167.00164.00167.004000662000
2012-09-2000
2012-09-19164.00164.00164.00164.004000656000
2012-09-18159.00164.00159.00164.002000323000
2012-09-14160.00160.00160.00160.002000320000
2012-09-13160.00160.00160.00160.001000160000
2012-09-1200
2012-09-11155.00155.00155.00155.002000310000
2012-09-1000
2012-09-07152.00152.00152.00152.001000152000
2012-09-0600
2012-09-05155.00155.00155.00155.001000155000
2012-09-04155.00155.00153.00153.002000308000
2012-09-03155.00155.00155.00155.001000155000
2012-08-3100
2012-08-3000
2012-08-29158.00158.00158.00158.001000158000
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-23157.00157.00157.00157.002000314000
2012-08-22170.00170.00155.00157.00110001797000
2012-08-21161.00161.00161.00161.001000161000
2012-08-20161.00161.00161.00161.003000483000
2012-08-17152.00157.00152.00157.002000309000
2012-08-16151.00151.00150.00150.002000301000
2012-08-1500
2012-08-14159.00159.00159.00159.001000159000
2012-08-13154.00154.00154.00154.002000308000
2012-08-1000
2012-08-09154.00154.00154.00154.001000154000
2012-08-08150.00150.00150.00150.001000150000
2012-08-0700
2012-08-06148.00148.00148.00148.001000148000
2012-08-03146.00146.00146.00146.001000146000
2012-08-02154.00154.00154.00154.003000462000
2012-08-01163.00164.00163.00163.003000490000
2012-07-3100
2012-07-3000
2012-07-27160.00163.00160.00163.002000323000
2012-07-2600
2012-07-2500
2012-07-24165.00166.00165.00165.00370006106000
2012-07-23157.00158.00157.00157.0090001416000
2012-07-20159.00161.00156.00161.00100001588000
2012-07-19154.00156.00154.00156.00120001861000
2012-07-18154.00154.00154.00154.003000462000
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11155.00155.00148.00148.00240003706000
2012-07-1000
2012-07-09155.00155.00154.00154.003000463000

   ※ 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