[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 
2017-05-29376.00380.00376.00380.00100003791000
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
2016-11-14378.00415.00378.00411.004000015978000
2016-11-11378.00390.00365.00370.003500013201000
2016-11-10374.00379.00368.00369.005200019463000
2016-11-09388.00388.00355.00360.005800021341000
2016-11-08400.00406.00380.00381.007600029905000
2016-11-07380.00388.00370.00380.0014300054374000
2016-11-04326.00336.00312.00332.00210006865000
2016-11-02326.00326.00326.00326.002000652000
2016-11-01332.00335.00329.00334.00130004320000
2016-10-31335.00335.00335.00335.002000670000
2016-10-28335.00346.00335.00340.00150005069000
2016-10-27331.00335.00326.00335.00250008248000
2016-10-26335.00342.00335.00342.002000677000
2016-10-25334.00335.00325.00325.00110003653000
2016-10-24346.00346.00333.00334.00190006503000
2016-10-21330.00338.00322.00338.00210006953000
2016-10-20311.00324.00311.00324.00200006282000
2016-10-19319.00320.00312.00316.00280008826000
2016-10-18322.00322.00317.00322.003000961000
2016-10-1700
2016-10-14318.00322.00318.00322.00140004469000
2016-10-13322.00322.00314.00318.0050001590000
2016-10-12318.00324.00316.00320.003200010228000
2016-10-11318.00320.00307.00317.00210006609000
2016-10-07299.00305.00299.00305.0080002409000
2016-10-06293.00300.00293.00294.0090002673000
2016-10-05291.00291.00291.00291.001000291000
2016-10-04290.00299.00290.00291.0060001766000
2016-10-03285.00294.00280.00290.0080002287000
2016-09-30292.00292.00285.00288.00140004045000
2016-09-29290.00300.00284.00300.00190005588000
2016-09-28285.00290.00285.00290.00130003741000
2016-09-27275.00275.00275.00275.001000275000
2016-09-26277.00278.00277.00277.003000832000
2016-09-23283.00283.00277.00277.0070001969000
2016-09-21273.00278.00273.00278.0050001373000
2016-09-20276.00284.00272.00272.00170004697000
2016-09-16270.00275.00270.00272.0060001632000
2016-09-1500
2016-09-14271.00274.00271.00274.0060001635000
2016-09-13278.00278.00270.00271.00150004092000
2016-09-12277.00277.00274.00274.003000828000
2016-09-09282.00282.00278.00278.00110003078000
2016-09-08279.00280.00279.00280.0070001955000
2016-09-07274.00280.00274.00280.0090002500000
2016-09-06277.00280.00277.00280.0050001388000
2016-09-05276.00277.00276.00277.0060001658000
2016-09-02283.00285.00283.00283.0050001418000
2016-09-01276.00279.00276.00279.003000833000
2016-08-31268.00280.00268.00278.00130003594000
2016-08-30267.00269.00265.00269.00120003194000
2016-08-29275.00275.00266.00266.00360009679000
2016-08-26280.00280.00275.00275.00110003050000
2016-08-25285.00285.00279.00279.00110003105000
2016-08-24285.00285.00285.00285.002000570000
2016-08-23290.00290.00290.00290.0040001160000
2016-08-22287.00287.00282.00287.0050001425000
2016-08-19287.00289.00286.00287.0060001726000
2016-08-18293.00293.00291.00291.0050001459000
2016-08-17296.00296.00296.00296.001000296000
2016-08-16296.00300.00296.00300.0090002691000
2016-08-15296.00300.00296.00300.0060001780000
2016-08-12298.00298.00283.00288.00120003450000
2016-08-10285.00298.00285.00298.00340009848000
2016-08-09280.00280.00279.00280.00240006717000
2016-08-08262.00279.00262.00276.00330008912000
2016-08-0500
2016-08-0400
2016-08-03251.00251.00251.00251.001000251000
2016-08-02253.00253.00253.00253.003000759000
2016-08-01255.00255.00253.00253.003000762000
2016-07-29252.00255.00252.00254.0040001016000
2016-07-28252.00252.00252.00252.002000504000
2016-07-27254.00254.00254.00254.001000254000
2016-07-2600
2016-07-25254.00254.00253.00253.0050001269000
2016-07-22260.00260.00251.00251.004200010910000
2016-07-21256.00259.00253.00259.00110002810000
2016-07-20249.00249.00249.00249.002000498000
2016-07-19244.00245.00244.00245.002000489000
2016-07-15246.00246.00246.00246.0050001230000
2016-07-14248.00248.00246.00246.004000988000
2016-07-13245.00245.00245.00245.001000245000
2016-07-12247.00247.00247.00247.001000247000
2016-07-11249.00249.00242.00242.00240005969000
2016-07-08240.00242.00238.00241.0080001925000
2016-07-07240.00242.00240.00240.0080001925000
2016-07-06238.00238.00238.00238.0050001190000
2016-07-05236.00236.00236.00236.004000944000
2016-07-04244.00244.00243.00243.004000975000
2016-07-0100
2016-06-3000
2016-06-29225.00229.00225.00229.002000454000
2016-06-2800
2016-06-27230.00230.00225.00225.0090002049000
2016-06-24241.00241.00229.00230.0080001874000
2016-06-23242.00242.00242.00242.001000242000
2016-06-22246.00246.00242.00242.0060001466000
2016-06-21243.00248.00243.00244.0050001221000
2016-06-20248.00248.00248.00248.002000496000
2016-06-1700
2016-06-16240.00240.00240.00240.001000240000
2016-06-15237.00237.00237.00237.001000237000
2016-06-14242.00242.00236.00236.00140003364000
2016-06-13248.00248.00244.00244.004000985000
2016-06-10245.00248.00245.00248.0060001481000
2016-06-09246.00249.00244.00249.0050001237000
2016-06-08247.00247.00247.00247.001000247000
2016-06-07244.00246.00244.00246.004000980000
2016-06-0600
2016-06-03248.00248.00248.00248.002000496000
2016-06-02252.00252.00250.00250.00120003015000
2016-06-01255.00255.00252.00252.0040001012000
2016-05-31255.00255.00255.00255.00100002550000
2016-05-30248.00248.00247.00247.0050001238000
2016-05-27248.00248.00248.00248.001000248000
2016-05-2600
2016-05-25249.00249.00247.00248.004000993000
2016-05-24252.00252.00250.00251.003000753000

   ※ 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