[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 
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
2016-05-23252.00252.00252.00252.003000756000
2016-05-20244.00251.00244.00251.004000990000
2016-05-19246.00246.00243.00244.003000733000
2016-05-18244.00246.00244.00246.0050001222000
2016-05-17244.00244.00244.00244.002000488000
2016-05-16245.00254.00245.00246.0060001483000
2016-05-13249.00249.00245.00245.00150003692000
2016-05-12255.00255.00246.00249.00290007240000
2016-05-11263.00263.00254.00256.008600022220000
2016-05-10281.00292.00281.00290.004200011985000
2016-05-09278.00288.00278.00280.00160004522000
2016-05-06282.00282.00281.00282.0080002255000
2016-05-02271.00271.00268.00269.00150004045000
2016-04-28283.00283.00274.00274.0050001398000
2016-04-27281.00287.00281.00281.00120003409000
2016-04-26294.00294.00281.00281.00100002889000
2016-04-25295.00300.00294.00294.00130003845000
2016-04-22304.00304.00294.00295.00110003260000
2016-04-21298.00304.00295.00304.00180005387000
2016-04-20303.00304.00295.00295.00180005414000
2016-04-19318.00320.00303.00303.00290009060000
2016-04-18305.00328.00305.00310.0016100050183000
2016-04-15293.00298.00293.00298.0060001763000
2016-04-14293.00293.00293.00293.0050001465000
2016-04-13285.00291.00284.00291.0070002011000
2016-04-12280.00294.00280.00285.0060001713000
2016-04-11289.00289.00285.00285.003000863000
2016-04-08265.00279.00265.00275.0060001635000
2016-04-07270.00270.00268.00268.002000538000
2016-04-06278.00278.00254.00273.00270007130000
2016-04-05294.00294.00274.00278.00200005647000
2016-04-04291.00294.00291.00294.0050001460000
2016-04-01300.00300.00293.00294.00100002948000
2016-03-31304.00305.00300.00302.0040001211000
2016-03-30300.00301.00296.00296.003000897000
2016-03-29301.00301.00293.00299.00140004140000
2016-03-28306.00306.00304.00306.00180005496000
2016-03-25308.00308.00302.00305.00100003061000
2016-03-24297.00308.00297.00308.00190005753000
2016-03-23305.00307.00299.00305.00220006713000
2016-03-22300.00305.00296.00299.00160004804000
2016-03-18298.00298.00291.00296.00150004441000
2016-03-17300.00303.00294.00295.00220006566000
2016-03-16290.00300.00290.00299.00140004128000
2016-03-15290.00294.00289.00289.00180005240000
2016-03-14288.00293.00288.00290.0080002328000
2016-03-11288.00288.00284.00284.0070002004000
2016-03-10288.00289.00288.00289.0080002306000
2016-03-0900
2016-03-08283.00287.00275.00286.0090002541000
2016-03-07281.00286.00281.00286.0080002261000
2016-03-04287.00287.00280.00281.00110003106000
2016-03-03282.00285.00282.00284.0060001698000
2016-03-02287.00288.00287.00288.0050001436000
2016-03-0100
2016-02-29284.00284.00280.00280.003000847000
2016-02-26276.00276.00272.00276.0050001375000
2016-02-25269.00275.00269.00270.003000814000
2016-02-24273.00273.00268.00268.00160004317000
2016-02-23287.00287.00275.00275.0050001397000
2016-02-22280.00284.00280.00282.0070001973000
2016-02-19278.00280.00278.00280.0050001394000
2016-02-18274.00283.00274.00280.00270007470000
2016-02-17260.00266.00260.00266.003000787000
2016-02-16270.00270.00268.00268.002000538000
2016-02-15263.00265.00263.00263.00140003692000
2016-02-12255.00260.00246.00255.00270006849000
2016-02-10273.00279.00256.00267.00260006906000
2016-02-09265.00270.00263.00268.00350009314000
2016-02-08334.00334.00264.00295.00433000130247000
2016-02-05318.00318.00318.00318.0080002544000
2016-02-0400
2016-02-03239.00239.00238.00238.0050001192000
2016-02-02247.00247.00247.00247.002000494000
2016-02-01239.00239.00239.00239.001000239000
2016-01-29237.00237.00237.00237.001000237000
2016-01-28235.00235.00235.00235.002000470000
2016-01-27230.00230.00230.00230.001000230000
2016-01-2600
2016-01-25231.00234.00231.00234.002000465000
2016-01-22231.00231.00230.00231.0060001384000
2016-01-21234.00234.00225.00225.0090002066000
2016-01-20242.00242.00235.00235.0070001662000
2016-01-19246.00246.00246.00246.002000492000
2016-01-1800
2016-01-15246.00246.00246.00246.001000246000
2016-01-1400
2016-01-13243.00243.00243.00243.001000243000
2016-01-12244.00244.00232.00235.0060001429000
2016-01-08245.00246.00245.00246.002000491000
2016-01-07243.00243.00242.00242.002000485000
2016-01-06247.00247.00247.00247.003000741000
2016-01-05255.00255.00255.00255.002000510000
2016-01-0400
2015-12-3000
2015-12-29247.00248.00247.00248.002000495000
2015-12-28252.00258.00244.00244.00100002547000
2015-12-25245.00259.00240.00259.00160003922000
2015-12-2400
2015-12-22263.00263.00263.00263.003000789000
2015-12-21244.00250.00244.00250.004000984000
2015-12-18250.00250.00250.00250.002000500000
2015-12-1700
2015-12-1600
2015-12-15250.00250.00250.00250.001000250000
2015-12-14252.00252.00252.00252.001000252000
2015-12-11252.00253.00248.00253.00140003516000
2015-12-10250.00253.00248.00248.0060001498000
2015-12-0900
2015-12-08250.00250.00250.00250.0090002250000
2015-12-07248.00248.00248.00248.001000248000
2015-12-04247.00247.00247.00247.004000988000
2015-12-03251.00253.00251.00253.002000504000
2015-12-02253.00253.00253.00253.002000506000
2015-12-0100
2015-11-3000
2015-11-27247.00247.00247.00247.002000494000
2015-11-26247.00253.00247.00253.002000500000

   ※ 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