[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 
2017-11-172014.002030.002014.002020.007001415300
2017-11-162028.002030.002028.002030.00200405800
2017-11-152036.002036.002030.002031.0011002234900
2017-11-1400
2017-11-132080.002080.002050.002050.0024004926000
2017-11-102055.002055.002052.002052.0021004315200
2017-11-0900
2017-11-082061.002061.002060.002060.0014002884500
2017-11-072062.002065.002061.002061.0016003298600
2017-11-062062.002100.002062.002100.00300622400
2017-11-022110.002110.002050.002050.0010002076400
2017-11-012042.002110.002040.002110.00880018347200
2017-10-312030.002041.002030.002041.005001016200
2017-10-302023.002100.002021.002031.0037007534400
2017-10-272000.002022.002000.002020.0023004641900
2017-10-261995.002014.001995.002014.00200400900
2017-10-251991.002015.001991.002015.0023004618600
2017-10-242014.002014.001985.001989.006001196900
2017-10-232020.002020.002015.002015.006001211500
2017-10-202009.002009.002009.002009.00100200900
2017-10-191981.002029.001981.002029.009001797300
2017-10-182015.002015.001996.001996.0017003401600
2017-10-1700
2017-10-162014.002014.002011.002011.006001206900
2017-10-132013.002014.002013.002014.00200402700
2017-10-122019.002019.002013.002013.00200403200
2017-10-112039.002039.002039.002039.00100203900
2017-10-102021.002030.002021.002030.00400809300
2017-10-062049.002050.002049.002050.008001639300
2017-10-0500
2017-10-042007.002007.002007.002007.00300602100
2017-10-032055.002055.002055.002055.00200411000
2017-10-022057.002070.002051.002055.0041008444500
2017-09-292003.002004.002003.002003.00300601000
2017-09-282001.002003.002001.002003.00300600700
2017-09-272000.002002.002000.002002.005001000800
2017-09-26403.00405.00403.00403.00110004435000
2017-09-25414.00414.00400.00413.0070002863000
2017-09-22408.00410.00408.00410.00170006952000
2017-09-21400.00404.00400.00404.002500010011000
2017-09-20405.00405.00400.00401.00160006416000
2017-09-19390.00399.00390.00399.003400013343000
2017-09-15387.00387.00385.00385.00170006554000
2017-09-14388.00388.00386.00386.00230008884000
2017-09-13385.00386.00385.00386.0080003084000
2017-09-12383.00383.00382.00383.0030001148000
2017-09-11385.00385.00380.00380.00230008834000
2017-09-08384.00384.00378.00379.0050001901000
2017-09-07374.00386.00374.00386.0070002645000
2017-09-06371.00374.00367.00374.00160005906000
2017-09-05375.00379.00371.00371.00200007506000
2017-09-04378.00380.00368.00375.00240009021000
2017-09-01379.00379.00379.00379.0030001137000
2017-08-31378.00380.00377.00380.00100003784000
2017-08-30377.00377.00377.00377.0040001508000
2017-08-29377.00377.00374.00377.00180006757000
2017-08-28372.00378.00370.00377.00250009346000
2017-08-25369.00370.00369.00370.00170006288000
2017-08-24367.00369.00367.00369.0040001471000
2017-08-23365.00365.00365.00365.0040001460000
2017-08-22364.00368.00364.00368.00120004401000
2017-08-21364.00364.00364.00364.0030001092000
2017-08-18366.00366.00365.00365.0030001096000
2017-08-17369.00369.00369.00369.0090003321000
2017-08-16369.00369.00365.00369.00130004790000
2017-08-15366.00369.00366.00369.0030001102000
2017-08-14362.00362.00360.00361.00120004335000
2017-08-10367.00375.00367.00367.0080002952000
2017-08-09369.00369.00367.00367.00170006258000
2017-08-08378.00378.00368.00373.00210007812000
2017-08-07370.00379.00361.00379.0010900040563000
2017-08-04414.00414.00414.00414.001000414000
2017-08-03414.00414.00414.00414.0030001242000
2017-08-02413.00413.00413.00413.0050002065000
2017-08-0100
2017-07-31405.00405.00405.00405.0030001215000
2017-07-28404.00404.00404.00404.001000404000
2017-07-27404.00416.00404.00412.0060002446000
2017-07-26403.00405.00403.00405.0070002825000
2017-07-25409.00409.00406.00408.00110004485000
2017-07-24418.00418.00408.00408.004000016643000
2017-07-21397.00406.00396.00406.003500014088000
2017-07-20390.00394.00390.00394.00140005468000
2017-07-19388.00392.00388.00392.00140005454000
2017-07-18386.00389.00384.00389.00140005419000
2017-07-14385.00386.00385.00386.0030001156000
2017-07-13384.00385.00383.00384.0080003071000
2017-07-12383.00384.00383.00384.00150005755000
2017-07-11383.00385.00382.00383.003100011880000
2017-07-10382.00383.00380.00381.00140005342000
2017-07-07376.00380.00376.00380.00120004550000
2017-07-06378.00378.00376.00376.0080003013000
2017-07-05381.00381.00372.00374.003400012814000
2017-07-04386.00386.00382.00382.00130004999000
2017-07-03383.00384.00382.00382.0080003061000
2017-06-30382.00387.00382.00382.00140005363000
2017-06-29385.00385.00385.00385.001000385000
2017-06-28383.00387.00383.00383.0040001536000
2017-06-27387.00387.00387.00387.0070002709000
2017-06-26387.00387.00387.00387.001000387000
2017-06-23382.00382.00381.00381.0050001908000
2017-06-22385.00385.00384.00385.0080003078000
2017-06-21382.00385.00382.00385.0070002680000
2017-06-20381.00385.00381.00384.0060002298000
2017-06-19380.00384.00380.00384.0080003045000
2017-06-16380.00385.00380.00385.0050001906000
2017-06-15380.00383.00380.00380.0060002286000
2017-06-14381.00381.00381.00381.0030001143000
2017-06-13381.00381.00381.00381.002000762000
2017-06-12381.00381.00381.00381.0030001143000
2017-06-09382.00382.00380.00380.002000762000
2017-06-08381.00385.00381.00385.0030001151000
2017-06-07381.00381.00381.00381.001000381000
2017-06-06380.00381.00380.00381.0040001522000
2017-06-05377.00384.00377.00384.0050001901000
2017-06-02385.00385.00384.00385.0090003464000
2017-06-01388.00388.00385.00386.002800010802000
2017-05-31379.00382.00379.00382.0030001141000
2017-05-30379.00382.00379.00382.00210007994000
2017-05-29376.00380.00376.00380.00100003791000
2017-05-26381.00381.00380.00380.00160006089000
2017-05-25379.00381.00379.00381.0090003418000
2017-05-24381.00382.00380.00380.0070002664000
2017-05-23382.00382.00381.00381.002000763000
2017-05-22380.00381.00378.00381.0090003420000
2017-05-19375.00380.00374.00380.00160006035000
2017-05-18375.00375.00373.00374.00100003741000
2017-05-17381.00381.00371.00373.00180006777000
2017-05-16370.00380.00370.00380.00240009034000
2017-05-15373.00373.00370.00371.00160005939000
2017-05-12380.00381.00371.00372.005000018875000
2017-05-11378.00392.00372.00378.0012500047324000
2017-05-10413.00413.00410.00410.003700015199000
2017-05-09413.00413.00411.00411.00150006184000
2017-05-08412.00413.00408.00410.004000016411000
2017-05-02409.00413.00408.00413.003100012685000
2017-05-01416.00416.00409.00409.002500010265000
2017-04-28417.00418.00415.00417.0090003752000
2017-04-27419.00419.00417.00417.0030001255000
2017-04-26416.00419.00414.00419.0050002084000
2017-04-25422.00423.00410.00416.002800011644000
2017-04-24427.00427.00427.00427.002000854000
2017-04-2100
2017-04-20420.00420.00420.00420.001000420000
2017-04-1900
2017-04-18421.00421.00421.00421.001000421000
2017-04-17414.00420.00414.00420.00110004614000
2017-04-14411.00413.00411.00413.002000824000
2017-04-13415.00423.00415.00418.0070002932000
2017-04-12427.00427.00426.00426.0070002987000
2017-04-11425.00427.00419.00427.0090003802000
2017-04-10406.00420.00406.00419.00150006218000
2017-04-07410.00418.00409.00414.00130005362000
2017-04-06418.00418.00410.00410.0090003727000
2017-04-05421.00426.00419.00421.0090003791000
2017-04-04428.00428.00426.00427.0050002137000
2017-04-03419.00428.00419.00428.00150006351000
2017-03-31419.00419.00418.00419.0080003348000
2017-03-30418.00419.00418.00419.0030001256000
2017-03-29410.00425.00410.00425.003100012912000
2017-03-28420.00420.00419.00420.0090003779000
2017-03-27421.00421.00415.00420.0090003764000
2017-03-24412.00419.00412.00419.0070002903000
2017-03-23415.00420.00408.00417.002700011193000
2017-03-22426.00426.00415.00416.003200013429000
2017-03-21427.00429.00426.00429.00200008540000
2017-03-17432.00432.00429.00432.0090003879000
2017-03-16432.00434.00432.00433.0070003031000
2017-03-15431.00433.00431.00431.00190008208000
2017-03-14432.00432.00430.00430.0070003020000
2017-03-13433.00435.00431.00435.00190008238000
2017-03-10428.00432.00426.00432.00160006870000
2017-03-09425.00427.00425.00426.0050002130000
2017-03-08425.00425.00423.00425.00100004243000
2017-03-07424.00427.00422.00426.00150006369000
2017-03-06423.00423.00423.00423.0060002538000
2017-03-03423.00423.00423.00423.002000846000
2017-03-02424.00426.00422.00426.00100004243000
2017-03-01422.00424.00416.00424.003700015471000
2017-02-28424.00425.00416.00420.003900016397000
2017-02-27425.00426.00421.00421.00170007212000
2017-02-24424.00425.00420.00425.0090003805000
2017-02-23424.00424.00420.00422.0070002952000
2017-02-22423.00424.00422.00424.00150006346000
2017-02-21422.00423.00420.00423.00130005482000
2017-02-20425.00425.00421.00424.00170007181000
2017-02-17426.00426.00422.00425.003900016580000
2017-02-16432.00432.00424.00427.002400010262000
2017-02-15430.00432.00430.00430.0060002584000
2017-02-14428.00430.00426.00429.002700011555000
2017-02-13424.00428.00422.00426.003000012751000
2017-02-10423.00423.00419.00422.003800015997000
2017-02-09424.00424.00418.00423.003400014306000
2017-02-08424.00426.00422.00426.002400010184000
2017-02-07430.00432.00423.00424.006300026941000
2017-02-06446.00448.00416.00429.00337000144814000
2017-02-03487.00494.00474.00488.008500041019000
2017-02-02480.00490.00471.00471.006300030449000
2017-02-01460.00476.00460.00476.002900013543000
2017-01-31455.00462.00455.00458.002500011393000
2017-01-30447.00460.00447.00460.003900017745000
2017-01-27446.00453.00445.00446.00180008067000
2017-01-26452.00454.00445.00445.00170007661000
2017-01-25437.00447.00437.00445.00170007537000
2017-01-24436.00440.00435.00440.002600011376000
2017-01-23425.00440.00425.00440.004700020479000
2017-01-20422.00424.00421.00423.00120005061000
2017-01-19420.00430.00420.00425.00110004686000
2017-01-18417.00420.00412.00420.002600010845000
2017-01-17426.00426.00416.00417.003400014273000
2017-01-16430.00430.00424.00426.00190008115000
2017-01-13423.00428.00422.00428.00130005510000
2017-01-12431.00431.00417.00424.002800011861000
2017-01-11430.00432.00427.00432.00100004295000
2017-01-10430.00430.00425.00425.00100004295000
2017-01-06429.00429.00424.00425.00100004259000
2017-01-05437.00437.00429.00429.00140006061000
2017-01-04438.00438.00434.00435.0060002614000
2016-12-30428.00430.00427.00430.002900012427000
2016-12-29434.00439.00427.00432.002700011686000
2016-12-28439.00444.00434.00444.00180007899000
2016-12-27425.00436.00425.00434.003000012878000
2016-12-26420.00427.00420.00426.006500027368000
2016-12-22420.00423.00418.00422.003800015968000
2016-12-21428.00430.00425.00425.00200008551000
2016-12-20430.00432.00427.00428.00160006864000
2016-12-19433.00434.00430.00430.00180007783000
2016-12-16446.00446.00430.00430.003200013922000
2016-12-15427.00438.00426.00438.00130005599000
2016-12-14433.00436.00415.00430.00210009013000
2016-12-13435.00436.00433.00433.00230009977000
2016-12-12445.00463.00433.00436.004000017813000
2016-12-09430.00456.00425.00453.004100018060000
2016-12-08447.00447.00428.00430.005200022539000
2016-12-07448.00448.00436.00447.00200008863000
2016-12-06470.00472.00446.00448.004300019437000
2016-12-05460.00465.00451.00461.00140006422000
2016-12-02467.00468.00458.00458.002300010686000
2016-12-01485.00499.00471.00487.003000014635000
2016-11-30457.00488.00457.00485.00180008497000
2016-11-29445.00465.00444.00465.003700016854000
2016-11-28439.00442.00434.00437.00220009652000
2016-11-25448.00450.00433.00438.006000026418000
2016-11-24460.00460.00442.00452.007100032154000
2016-11-22475.00476.00461.00462.002700012647000
2016-11-21461.00482.00445.00478.005300024698000
2016-11-18422.00440.00422.00429.003400014666000
2016-11-17400.00425.00400.00418.003300013688000
2016-11-16405.00405.00399.00400.003300013305000
2016-11-15419.00419.00391.00397.004400017776000

   ※ 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