[1799 JQスタンダード] 第一建設工業 日足 時系列データ

[1799 JQスタンダード] 第一建設工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021179.001179.001105.001166.0079008969500
2016-12-011164.001176.001144.001166.0040004620000
2016-11-301174.001183.001158.001176.001490017500800
2016-11-291134.001143.001134.001140.0027003074600
2016-11-281117.001150.001117.001134.0059006659900
2016-11-251110.001120.001110.001117.0047005241900
2016-11-241110.001115.001110.001110.0039004335500
2016-11-221105.001111.001105.001106.00800886600
2016-11-211116.001116.001105.001110.0016001775000
2016-11-181100.001119.001100.001109.0017001879500
2016-11-171100.001100.001091.001091.0020002191600
2016-11-161100.001104.001095.001095.0045004951100
2016-11-151120.001120.001101.001101.0023002543600
2016-11-141115.001120.001113.001120.0021002342900
2016-11-111100.001113.001094.001100.001020011221700
2016-11-101099.001105.001089.001102.0032003527000
2016-11-091116.001117.001084.001099.0035003837200
2016-11-081100.001110.001095.001110.0030003303600
2016-11-071100.001101.001086.001100.001330014611800
2016-11-041115.001115.001054.001099.001690018539000
2016-11-021100.001100.001082.001082.00500546500
2016-11-011100.001105.001088.001100.0069007584800
2016-10-311095.001100.001080.001100.001150012564700
2016-10-281086.001090.001085.001090.0015001632200
2016-10-271087.001095.001077.001093.0018001954800
2016-10-261067.001084.001065.001084.0030003218000
2016-10-251071.001071.001071.001071.00400428400
2016-10-241066.001080.001066.001070.0037003968900
2016-10-211066.001067.001066.001067.0010001066400
2016-10-201068.001071.001066.001066.0014001493600
2016-10-191075.001075.001074.001074.0011001181900
2016-10-181078.001078.001066.001066.0027002895200
2016-10-171075.001075.001050.001070.0036003816700
2016-10-141069.001069.001069.001069.00700748300
2016-10-131063.001075.001050.001061.0075007943500
2016-10-121064.001065.001064.001065.00200212900
2016-10-111065.001065.001063.001063.00400425800
2016-10-071065.001066.001060.001060.0034003616400
2016-10-061062.001073.001062.001063.0016001700600
2016-10-051061.001070.001061.001062.0029003085300
2016-10-041072.001078.001059.001059.001400014993400
2016-10-031089.001089.001066.001089.0037003993400
2016-09-301070.001077.001059.001077.0035003745600
2016-09-291090.001090.001085.001085.00700760000
2016-09-281095.001095.001080.001084.0077008420100
2016-09-271080.001080.001071.001071.00700754800
2016-09-261070.001076.001070.001071.0025002677100
2016-09-2300
2016-09-211064.001064.001064.001064.00200212800
2016-09-201064.001065.001064.001065.0010001064500
2016-09-161089.001089.001078.001079.0011001190700
2016-09-151072.001094.001072.001090.0051005555400
2016-09-141055.001070.001055.001070.0028002969800
2016-09-1300
2016-09-121065.001070.001060.001060.0026002777500
2016-09-091062.001064.001060.001060.0036003821200
2016-09-081065.001072.001061.001063.0027002871400
2016-09-071062.001074.001062.001065.00700747100
2016-09-061061.001080.001061.001062.0034003624700
2016-09-051070.001080.001061.001067.0027002885200
2016-09-021064.001079.001052.001060.0052005527800
2016-09-011065.001076.001065.001065.0027002877000
2016-08-311060.001073.001060.001073.00900957800
2016-08-301066.001079.001063.001064.0079008425900
2016-08-291068.001077.001061.001061.0037003955300
2016-08-261060.001070.001060.001065.0033003503800
2016-08-251061.001061.001061.001061.00200212200
2016-08-241060.001063.001060.001060.0019002015400
2016-08-231065.001067.001048.001060.0091009660700
2016-08-221065.001070.001065.001065.0018001919900
2016-08-191075.001084.001065.001065.0029003118900
2016-08-181073.001075.001073.001075.00300322100
2016-08-171061.001064.001061.001061.00900956100
2016-08-1600
2016-08-151059.001065.001059.001060.0018001909100
2016-08-121060.001067.001060.001060.00600638800
2016-08-1000
2016-08-091080.001080.001061.001069.0016001714800
2016-08-081078.001078.001078.001078.00600646800
2016-08-051089.001089.001070.001078.0011001188500
2016-08-041118.001118.001089.001089.0036003988000
2016-08-031091.001091.001087.001088.0017001852000
2016-08-021100.001100.001090.001091.0010001093900
2016-08-011118.001118.001094.001096.00960010672500
2016-07-291090.001105.001075.001088.0045004882000
2016-07-281081.001095.001075.001090.0018001951300
2016-07-271084.001095.001078.001081.0043004672400
2016-07-261096.001096.001064.001083.0021002275500
2016-07-251106.001106.001040.001094.0061006482800
2016-07-221130.001130.001090.001106.0043004741200
2016-07-211131.001131.001101.001130.0010001112300
2016-07-201108.001114.001091.001102.0014001541900
2016-07-191096.001126.001096.001126.002280025036500
2016-07-151042.001070.001042.001064.0028002955300
2016-07-141050.001066.001050.001066.0032003375600
2016-07-131069.001069.001050.001055.0059006272200
2016-07-121032.001045.001032.001043.0047004884400
2016-07-111020.001033.001020.001029.0048004926100
2016-07-081045.001045.001010.001020.003130032477400
2016-07-071029.001034.001013.001014.0062006348200
2016-07-061066.001066.001010.001011.001700017391200
2016-07-051063.001063.001053.001060.0062006567700
2016-07-041073.001075.001067.001068.0067007188300
2016-07-011070.001075.001060.001073.0069007373000
2016-06-301061.001079.001061.001079.0022002358300
2016-06-291104.001104.001061.001061.0090009871700
2016-06-281065.001075.001065.001071.0025002680400
2016-06-271040.001080.001040.001075.001430015048000
2016-06-241084.001101.001061.001100.0044004776500
2016-06-231090.001100.001090.001100.0014001538000
2016-06-221070.001090.001070.001090.0012001295700
2016-06-211058.001079.001046.001069.0065006891900
2016-06-201062.001070.001062.001070.0025002665400
2016-06-171100.001100.001062.001062.0029003104000
2016-06-161063.001063.001062.001062.0019002019300
2016-06-151062.001065.001062.001062.0021002232100
2016-06-141051.001075.001050.001062.0037003911000
2016-06-131109.001112.001050.001051.0026002785000
2016-06-101122.001122.001102.001104.0019002112800
2016-06-091129.001129.001122.001122.0010001122700
2016-06-081120.001122.001120.001122.00200224200
2016-06-071112.001120.001112.001120.00300334400
2016-06-061130.001130.001120.001120.0025002818200
2016-06-031120.001121.001120.001120.0018002016200
2016-06-021121.001121.001120.001120.00200224100
2016-06-011129.001129.001121.001121.00600676600
2016-05-311130.001131.001129.001129.0065007345100
2016-05-301151.001151.001129.001130.0075008597400
2016-05-271119.001125.001119.001121.0020002248000
2016-05-261111.001124.001110.001121.0018002008200
2016-05-251109.001111.001108.001111.0021002330000
2016-05-241096.001118.001096.001109.0013001437000
2016-05-231110.001111.001110.001110.0013001443100
2016-05-201092.001110.001092.001106.0073008044800
2016-05-191078.001106.001061.001106.0023002507200
2016-05-181108.001108.001078.001108.00500545000
2016-05-171100.001100.001100.001100.00100110000
2016-05-161097.001097.001097.001097.00300329100
2016-05-131100.001103.001100.001103.00700770300
2016-05-121038.001100.001038.001100.0047004968500
2016-05-111098.001111.001098.001098.0056006154900
2016-05-101113.001130.001101.001128.0014001565700
2016-05-091120.001120.001120.001120.00200224000
2016-05-061141.001141.001109.001110.0028003169200
2016-05-021150.001150.001107.001107.0071008124400
2016-04-281133.001133.001121.001124.0025002822800
2016-04-271121.001139.001121.001133.0022002486800
2016-04-261120.001122.001120.001120.009001008800
2016-04-251128.001128.001116.001120.0016001795600
2016-04-221128.001129.001128.001128.00800902900
2016-04-211129.001138.001128.001133.0012001358800
2016-04-201140.001148.001122.001128.0050005687700
2016-04-191121.001134.001121.001134.0019002135000
2016-04-181122.001125.001116.001120.0020002242500
2016-04-151117.001146.001117.001133.0031003507100
2016-04-141101.001148.001090.001147.0053005987400
2016-04-131085.001101.001085.001101.0044004826800
2016-04-121089.001090.001080.001087.0022002380100
2016-04-111088.001089.001066.001089.00600644900
2016-04-081088.001099.001088.001099.0049005334100
2016-04-071089.001099.001088.001093.0031003378000
2016-04-061110.001110.001088.001089.0037004065600
2016-04-051101.001110.001081.001083.0043004711300
2016-04-041127.001128.001098.001101.0036004033600
2016-04-011102.001102.001085.001094.0049005387000
2016-03-311129.001130.001100.001106.0047005223700
2016-03-301150.001150.001128.001129.0084009631600
2016-03-291141.001141.001111.001129.0022002486700
2016-03-281142.001146.001141.001141.0014001599300
2016-03-251145.001150.001145.001150.0063007225600
2016-03-241144.001152.001138.001145.0041004705300
2016-03-231135.001139.001134.001139.0016001816700
2016-03-221124.001140.001122.001126.0017001927500
2016-03-181148.001150.001125.001128.0017001930400
2016-03-171150.001160.001136.001136.0010001152600
2016-03-161149.001150.001149.001150.0011001264900
2016-03-1500
2016-03-141150.001189.001131.001149.0038004411300
2016-03-111138.001138.001138.001138.00100113800
2016-03-101138.001138.001138.001138.00100113800
2016-03-091142.001150.001123.001137.0023002622700
2016-03-081144.001150.001144.001150.00200229400
2016-03-071158.001167.001144.001144.0058006721900
2016-03-041150.001151.001150.001150.0016001840400
2016-03-031148.001152.001136.001136.0021002410100
2016-03-021129.001150.001125.001129.00700791300
2016-03-011150.001150.001110.001123.0067007682300
2016-02-291150.001150.001132.001148.0016001836900
2016-02-261120.001132.001120.001132.0030003387200
2016-02-251110.001110.001110.001110.00100111000
2016-02-241096.001133.001096.001110.0011001222200
2016-02-231100.001103.001100.001103.00400440900
2016-02-221110.001110.001096.001100.0013001433600
2016-02-191100.001111.001100.001108.0011001214000
2016-02-181150.001150.001056.001100.001180013244700
2016-02-171080.001080.001075.001075.00200215500
2016-02-161061.001087.001052.001087.0033003499300
2016-02-151065.001099.001065.001090.0016001723600
2016-02-121090.001090.001045.001072.0018001928000
2016-02-101090.001090.001046.001090.0028003005400
2016-02-091100.001105.001090.001090.0043004704500
2016-02-081101.001105.001101.001105.0016001763100
2016-02-051092.001102.001092.001101.0029003191500
2016-02-041110.001110.001092.001092.0024002655600
2016-02-031083.001085.001083.001085.0011001191600
2016-02-021095.001100.001090.001090.0062006784100
2016-02-011120.001120.001099.001099.00910010148000
2016-01-291100.001115.001098.001098.0050005502200
2016-01-281129.001130.001101.001101.0025002807000
2016-01-271118.001146.001118.001129.0020002277400
2016-01-261090.001099.001083.001096.0012001311500
2016-01-251114.001116.001090.001090.0011001222200
2016-01-221067.001088.001067.001088.0012001289500
2016-01-211080.001095.001052.001062.0044004705500
2016-01-201114.001114.001102.001102.00600664400
2016-01-191120.001120.001111.001114.0025002787800
2016-01-181130.001132.001120.001120.0024002710900
2016-01-151147.001153.001141.001141.0019002183300
2016-01-141167.001167.001134.001146.0032003679200
2016-01-131150.001165.001150.001154.0029003341100
2016-01-121170.001170.001148.001151.0059006821900
2016-01-081173.001173.001160.001162.0019002206800
2016-01-071171.001185.001165.001165.0038004451200
2016-01-061181.001181.001172.001172.00300353300
2016-01-051196.001196.001181.001181.0010001192600
2016-01-041210.001210.001186.001190.0039004687900
2015-12-301180.001192.001180.001186.001380016349000
2015-12-291165.001168.001162.001168.00800932200
2015-12-281156.001161.001156.001156.0052006017700
2015-12-251174.001180.001147.001149.001020011924100
2015-12-241178.001186.001173.001173.0031003651400
2015-12-221174.001179.001172.001178.0051005992000
2015-12-211191.001191.001172.001174.0061007186800
2015-12-181193.001194.001179.001179.0039004629100
2015-12-171190.001195.001184.001184.0017002020200
2015-12-161195.001195.001180.001184.0013001540900
2015-12-151215.001215.001175.001186.002010024306100
2015-12-141186.001190.001180.001185.0066007826200
2015-12-111190.001200.001184.001200.0073008698400
2015-12-101180.001198.001176.001198.0053006285200
2015-12-091194.001205.001181.001181.00900010708000
2015-12-081198.001208.001192.001192.002500029970400
2015-12-071199.001200.001192.001198.001590019047700
2015-12-041195.001199.001187.001199.0046005486300
2015-12-031200.001200.001194.001196.0066007910100
2015-12-021207.001207.001189.001199.0079009474000
2015-12-011202.001202.001195.001195.0023002758800
2015-11-301200.001204.001196.001202.001450017382300
2015-11-271195.001195.001186.001190.0021002504500
2015-11-261175.001193.001171.001193.00950011250100

   ※ 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