[1799 JQスタンダード] 第一建設 日足 時系列データ

[1799 JQスタンダード] 第一建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121047.001096.001047.001080.0052005536400
2013-07-111162.001162.001099.001102.001380015531500
2013-07-101128.001155.001128.001132.004120046806100
2013-07-091066.001095.001066.001095.00930010026300
2013-07-081038.001045.001032.001034.001580016351200
2013-07-051010.001010.00990.001000.0092009244000
2013-07-04980.00980.00980.00980.0031003038000
2013-07-03989.00989.00960.00980.001520014753500
2013-07-02980.00980.00971.00980.0029002836600
2013-07-01970.00984.00961.00983.0088008544400
2013-06-28950.00950.00940.00941.0020001889500
2013-06-27932.00950.00932.00950.00600566100
2013-06-26959.00959.00932.00932.00900846500
2013-06-25965.00965.00941.00959.0026002483100
2013-06-24980.00980.00964.00965.00900877400
2013-06-21971.00980.00955.00980.0063006133400
2013-06-20990.00990.00971.00990.0028002748200
2013-06-19995.00995.00980.00990.0011001089000
2013-06-18970.00972.00970.00970.0054005239800
2013-06-17971.00971.00971.00971.00400388400
2013-06-14995.00995.00970.00970.0016001560900
2013-06-13995.00995.00970.00985.0018001766700
2013-06-12967.00985.00967.00985.0026002533800
2013-06-11971.00987.00971.00971.0042004119200
2013-06-10953.00976.00953.00967.0057005485200
2013-06-07945.00970.00945.00967.0084008070700
2013-06-061000.001000.00975.00975.0090008887100
2013-06-051000.001010.001000.001010.0094009416800
2013-06-041025.001025.00997.001003.0052005235000
2013-06-031061.001061.00997.001022.001350013847000
2013-05-311023.001040.001023.001030.0062006384200
2013-05-301045.001045.001006.001023.0037003772200
2013-05-291036.001040.001021.001022.0096009929300
2013-05-281000.001029.001000.001005.0050005037800
2013-05-271030.001040.001012.001030.0024002461800
2013-05-241000.001050.00995.001050.0062006327400
2013-05-231099.001110.001060.001060.003040033337100
2013-05-221052.001095.001052.001090.001330014351600
2013-05-211038.001078.001038.001078.001900020018600
2013-05-201020.001045.001020.001030.001190012253300
2013-05-171010.001030.001010.001020.0040004089800
2013-05-161030.001035.001002.001035.001230012600800
2013-05-151037.001040.001011.001040.0057005843200
2013-05-141030.001040.001010.001037.001010010379200
2013-05-13999.001020.00983.001020.003430034406900
2013-05-10995.001000.00988.00999.0039003876300
2013-05-091000.001015.00988.00995.001040010431200
2013-05-081005.001010.00998.00998.0070007015700
2013-05-071000.001004.00965.001000.002250022280300
2013-05-02985.00989.00960.00989.00100009746500
2013-05-01970.00980.00967.00970.0075007305900
2013-04-30980.00983.00930.00967.002190020964800
2013-04-26956.00970.00945.00951.0056005342600
2013-04-25962.00962.00954.00954.0026002491500
2013-04-24970.00979.00947.00962.001420013661000
2013-04-23974.00980.00966.00970.001740016924300
2013-04-22956.00965.00949.00964.0071006795700
2013-04-19959.00959.00930.00945.0072006780200
2013-04-18945.00950.00940.00950.0028002653200
2013-04-17940.00940.00930.00930.0011001030000
2013-04-16910.00923.00910.00923.0032002930200
2013-04-15949.00949.00930.00934.0037003461500
2013-04-12939.00941.00930.00934.0031002893100
2013-04-11935.00940.00923.00924.001390012880900
2013-04-10947.00952.00918.00934.002880026790700
2013-04-09918.00970.00914.00960.003950036888700
2013-04-08900.00915.00900.00914.002640023925700
2013-04-05883.00896.00883.00894.00103009179700
2013-04-04891.00891.00865.00873.0031002742100
2013-04-03865.00866.00850.00866.0026002224300
2013-04-02872.00872.00861.00865.0034002952700
2013-04-01904.00914.00873.00873.001140010251800
2013-03-29881.00883.00871.00877.0039003405900
2013-03-28892.00900.00885.00890.001130010066000
2013-03-27893.00893.00885.00892.0023002049600
2013-03-26894.00899.00890.00893.0033002953300
2013-03-25899.00899.00884.00885.0035003118000
2013-03-22887.00893.00885.00887.0018001597100
2013-03-21887.00893.00885.00893.0073006469300
2013-03-19889.00890.00882.00885.0045003983600
2013-03-18894.00894.00886.00889.0031002760000
2013-03-15906.00907.00874.00884.003430030323000
2013-03-14885.00906.00881.00906.0044003895500
2013-03-13915.00915.00886.00886.001850016714100
2013-03-12899.00916.00890.00904.003900035085800
2013-03-11878.00897.00878.00890.0089007894500
2013-03-08881.00881.00872.00875.0037003236400
2013-03-07899.00899.00872.00875.001140010033600
2013-03-06887.00899.00880.00880.0054004792300
2013-03-05883.00886.00871.00872.0062005418000
2013-03-04898.00898.00888.00888.0058005189600
2013-03-01897.00900.00861.00879.001400012514000
2013-02-28865.00875.00861.00870.0060005208600
2013-02-27854.00860.00854.00860.00900771600
2013-02-26859.00859.00850.00854.00800683400
2013-02-25860.00865.00845.00848.0074006290600
2013-02-22838.00871.00838.00870.0025002144800
2013-02-21851.00851.00837.00837.001100925900
2013-02-20823.00851.00823.00851.0037003101300
2013-02-19825.00825.00816.00816.0023001894200
2013-02-18838.00838.00828.00828.0033002745300
2013-02-15842.00842.00825.00838.0063005259300
2013-02-14875.00875.00834.00842.0097008195900
2013-02-13874.00875.00870.00875.0019001660200
2013-02-12894.00894.00866.00870.0026002264200
2013-02-08893.00893.00867.00876.001960017153200
2013-02-07872.00895.00872.00891.001230010930800
2013-02-06868.00870.00863.00870.0025002170700
2013-02-05870.00875.00868.00868.0027002347700
2013-02-04888.00890.00879.00890.0075006648900
2013-02-01879.00888.00879.00885.0038003349500
2013-01-31879.00884.00865.00878.0064005606900
2013-01-30852.00910.00847.00884.004070035267200
2013-01-29836.00840.00835.00836.0044003683500
2013-01-28820.00842.00820.00836.001480012313800
2013-01-25807.00816.00802.00816.0056004522500
2013-01-24804.00809.00804.00808.0027002173200
2013-01-23805.00805.00801.00805.0014001124200
2013-01-22805.00806.00805.00805.0082006601900
2013-01-21801.00806.00801.00805.0028002245500
2013-01-18792.00796.00778.00796.0056004435800
2013-01-17801.00808.00762.00780.001890014797300
2013-01-16815.00817.00787.00800.0068005466300
2013-01-15810.00817.00810.00815.0069005606400
2013-01-11785.00810.00781.00809.0098007728100
2013-01-10798.00800.00781.00782.0098007732700
2013-01-09791.00793.00790.00791.0090007124300
2013-01-08807.00808.00790.00793.0063005021000
2013-01-07809.00810.00791.00804.0049003940800
2013-01-04807.00807.00794.00805.0072005787300
2012-12-28780.00800.00780.00795.00106008346200
2012-12-27770.00788.00770.00780.0054004207000
2012-12-26780.00780.00772.00779.0087006775800
2012-12-25785.00785.00778.00780.0040003129800
2012-12-21794.00800.00780.00785.00114009052600
2012-12-20772.00792.00772.00792.002060016080300
2012-12-19767.00770.00763.00767.0067005148700
2012-12-18765.00766.00764.00766.0027002064500
2012-12-17756.00760.00756.00760.0065004934600
2012-12-14757.00757.00740.00754.0031002326000
2012-12-13757.00757.00757.00757.0010075700
2012-12-12753.00756.00753.00753.0078005880600
2012-12-11753.00753.00753.00753.0054004066200
2012-12-10753.00754.00753.00753.0017001280200
2012-12-07744.00752.00738.00747.0069005125800
2012-12-06750.00753.00731.00744.0029002146300
2012-12-05755.00755.00743.00748.0029002177300
2012-12-04760.00760.00740.00755.0037002779300
2012-12-03760.00765.00760.00760.0036002739700
2012-11-30759.00759.00759.00759.0058004402200
2012-11-2900
2012-11-28747.00748.00742.00748.0017001268100
2012-11-27744.00745.00744.00745.001200893000
2012-11-26744.00744.00738.00744.0023001700600
2012-11-22736.00744.00736.00740.0024001772800
2012-11-21732.00740.00732.00736.0023001691000
2012-11-20736.00736.00723.00732.0020001468300
2012-11-19737.00737.00730.00736.0036002650700
2012-11-16735.00739.00730.00730.0018001318900
2012-11-15720.00731.00720.00730.0023001673700
2012-11-14718.00724.00718.00724.0020001436600
2012-11-13712.00715.00710.00714.0024001709300
2012-11-12712.00712.00712.00712.0015001068000
2012-11-09700.00705.00700.00705.0053003710600
2012-11-08706.00719.00706.00719.0016001135300
2012-11-07701.00706.00700.00701.0055003858800
2012-11-06703.00710.00700.00701.0094006597200
2012-11-05727.00727.00719.00719.0068004911800
2012-11-02704.00717.00704.00717.00600424500
2012-11-01731.00731.00731.00731.00600438600
2012-10-31699.00701.00699.00701.0019001331300
2012-10-30700.00701.00700.00701.0019001331100
2012-10-29701.00701.00701.00701.00200140200
2012-10-26709.00710.00709.00709.00300212800
2012-10-25703.00705.00703.00705.0040002818200
2012-10-24705.00705.00703.00703.0037002606700
2012-10-23720.00720.00680.00703.0073005169900
2012-10-22715.00720.00715.00720.0019001363900
2012-10-19715.00715.00715.00715.001100786500
2012-10-18715.00718.00715.00715.001100786800
2012-10-17710.00710.00710.00710.00800568000
2012-10-16706.00707.00706.00706.0024001694900
2012-10-15705.00709.00705.00706.001000706500
2012-10-12710.00710.00705.00705.001100777500
2012-10-11712.00712.00712.00712.0010071200
2012-10-10717.00717.00710.00712.0016001141600
2012-10-09724.00724.00717.00717.00500359400
2012-10-05730.00730.00716.00716.0040002914300
2012-10-04716.00716.00711.00716.0036002574300
2012-10-03720.00720.00715.00715.0020001431100
2012-10-02730.00730.00728.00730.0015001094300
2012-10-01720.00720.00720.00720.00600432000
2012-09-28720.00721.00720.00720.00400288100
2012-09-2700
2012-09-26715.00715.00710.00713.0017001209800
2012-09-25730.00730.00730.00730.00400292000
2012-09-2400
2012-09-21722.00722.00722.00722.0010072200
2012-09-20722.00725.00722.00722.001000723200
2012-09-19726.00726.00718.00722.0017001232100
2012-09-18720.00721.00720.00721.00200144100
2012-09-14718.00720.00718.00720.00600431200
2012-09-13718.00718.00718.00718.00300215400
2012-09-12718.00718.00718.00718.00200143600
2012-09-11720.00720.00718.00718.0019001366900
2012-09-10724.00724.00720.00720.0023001660200
2012-09-07725.00725.00725.00725.00800580000
2012-09-0600
2012-09-05737.00737.00737.00737.00600442200
2012-09-04736.00740.00736.00737.0019001404500
2012-09-03750.00750.00741.00745.0047003522000
2012-08-31738.00740.00720.00734.0044003233900
2012-08-30720.00730.00720.00723.00800578300
2012-08-29725.00725.00724.00724.0019001377400
2012-08-28725.00725.00720.00725.0023001663100
2012-08-27730.00730.00728.00728.001000729700
2012-08-24725.00731.00725.00731.00400290600
2012-08-23736.00736.00717.00717.0049003544500
2012-08-22755.00755.00731.00736.0034002539200
2012-08-21753.00755.00753.00755.0016001205400
2012-08-20753.00753.00753.00753.00200150600
2012-08-17753.00753.00753.00753.00200150600
2012-08-16746.00751.00746.00751.00300224700
2012-08-15731.00731.00731.00731.0010073100
2012-08-14732.00732.00732.00732.00300219600
2012-08-13732.00740.00732.00740.00400293600
2012-08-10740.00740.00732.00732.00600443200
2012-08-09753.00753.00753.00753.0010075300
2012-08-08739.00754.00739.00754.00300223200
2012-08-07757.00757.00732.00754.00300224300
2012-08-06762.00762.00750.00757.0033002507400
2012-08-03727.00751.00727.00751.00300222000
2012-08-02754.00755.00745.00755.00500375200
2012-08-01760.00760.00755.00755.001300985500
2012-07-31729.00731.00729.00731.0026001896200
2012-07-30730.00730.00729.00729.0032002335900
2012-07-27740.00741.00740.00740.00600444100
2012-07-26748.00748.00745.00748.00800597500
2012-07-25763.00763.00763.00763.0010076300
2012-07-24758.00767.00755.00765.0071005410900
2012-07-23758.00760.00758.00758.0028002123900
2012-07-20762.00762.00755.00762.0014001065800
2012-07-19763.00763.00754.00755.0081006117400
2012-07-18754.00755.00754.00755.0034002563700
2012-07-17769.00769.00745.00754.0023001756200
2012-07-13767.00767.00750.00755.00100007627900
2012-07-12753.00760.00753.00760.0047003552900
2012-07-11750.00755.00747.00755.001200899900
2012-07-10744.00758.00741.00750.00115008627400
2012-07-09737.00746.00737.00738.0064004728800

   ※ 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