[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 
2017-05-231205.001229.001200.001210.0062007512800
2017-05-221198.001260.001198.001200.001230014980500
2017-05-191207.001208.001195.001198.0078009377500
2017-05-181190.001203.001190.001194.0022002631500
2017-05-171200.001207.001192.001203.0048005758000
2017-05-161200.001219.001200.001207.0052006259700
2017-05-151199.001203.001191.001200.0056006715400
2017-05-121198.001199.001190.001190.0017002030600
2017-05-111190.001200.001183.001196.0058006904100
2017-05-101209.001209.001208.001209.0010001208900
2017-05-091212.001220.001209.001209.0012001454000
2017-05-081234.001235.001200.001220.0070008593800
2017-05-021214.001217.001201.001217.0021002533400
2017-05-011233.001234.001200.001201.00830010174900
2017-04-281200.001213.001197.001207.0017002043300
2017-04-271200.001212.001200.001201.0032003855700
2017-04-261198.001205.001192.001200.0015001797900
2017-04-251186.001186.001186.001186.00500593000
2017-04-241172.001197.001172.001186.0040004731300
2017-04-211192.001210.001179.001198.0020002387000
2017-04-201196.001196.001191.001191.00200238700
2017-04-191200.001200.001190.001195.0012001431300
2017-04-181205.001205.001204.001205.0012001445800
2017-04-171191.001205.001191.001205.0022002623000
2017-04-141193.001194.001193.001194.00600715900
2017-04-131205.001206.001190.001193.0052006236700
2017-04-121209.001209.001201.001207.0058006982600
2017-04-111218.001218.001207.001207.0019002303700
2017-04-101200.001205.001199.001199.0033003961000
2017-04-071214.001214.001191.001199.0026003124300
2017-04-061229.001229.001192.001215.0044005337800
2017-04-051234.001234.001221.001229.0069008479500
2017-04-041239.001252.001229.001229.0057007025400
2017-04-031252.001252.001231.001252.0071008835700
2017-03-311243.001246.001243.001246.0024002985700
2017-03-301237.001243.001237.001242.0035004344600
2017-03-291260.001260.001255.001255.00950011955600
2017-03-281251.001261.001242.001249.001140014281200
2017-03-271252.001252.001230.001248.0061007611600
2017-03-241249.001260.001249.001260.0040005018000
2017-03-231240.001249.001235.001249.0028003468400
2017-03-221240.001240.001230.001238.0031003832200
2017-03-211231.001242.001231.001240.0031003833300
2017-03-171280.001287.001231.001233.002330028888500
2017-03-161277.001277.001277.001277.00100127700
2017-03-151280.001290.001261.001290.0058007427200
2017-03-141280.001280.001250.001280.0062007911400
2017-03-131290.001290.001280.001280.0031003982900
2017-03-101292.001294.001284.001284.0031004001000
2017-03-091290.001290.001290.001290.0021002709000
2017-03-081300.001300.001288.001290.0034004403800
2017-03-071289.001291.001288.001290.0034004384700
2017-03-061290.001302.001290.001290.001670021640000
2017-03-031282.001284.001276.001276.0039004999900
2017-03-021270.001272.001269.001270.0064008128000
2017-03-011280.001280.001264.001270.001330016964800
2017-02-281260.001266.001260.001262.0061007696300
2017-02-271266.001272.001254.001264.0042005295900
2017-02-241243.001264.001240.001255.0070008725400
2017-02-231240.001253.001240.001241.0015001873100
2017-02-221250.001261.001240.001240.0057007113400
2017-02-211237.001258.001237.001250.0041005122000
2017-02-201246.001255.001244.001244.0052006476100
2017-02-171265.001265.001204.001244.0079009818900
2017-02-161249.001274.001235.001250.001690021109200
2017-02-151225.001243.001225.001243.0055006783300
2017-02-141215.001230.001200.001210.001330016165800
2017-02-131200.001214.001200.001214.0011001329400
2017-02-101200.001201.001192.001200.0024002878500
2017-02-091196.001215.001196.001200.001150013822400
2017-02-081190.001190.001188.001188.0021002498600
2017-02-071188.001188.001181.001183.00700829500
2017-02-061205.001205.001186.001188.001380016602300
2017-02-031169.001179.001168.001179.0080009367200
2017-02-021163.001175.001163.001169.0042004906100
2017-02-011163.001169.001160.001163.0020002323600
2017-01-311176.001176.001163.001163.0017001986500
2017-01-301170.001171.001168.001168.001000011699100
2017-01-271183.001190.001159.001159.001670019437400
2017-01-261170.001190.001170.001190.0053006238700
2017-01-251160.001169.001160.001160.0039004530800
2017-01-241161.001161.001137.001160.0043004963500
2017-01-231151.001160.001135.001160.0085009781000
2017-01-201150.001150.001133.001146.001460016698100
2017-01-191170.001171.001137.001170.001160013451100
2017-01-181165.001170.001132.001160.001050012142600
2017-01-171163.001168.001163.001165.0027003142300
2017-01-161165.001169.001151.001168.0034003955400
2017-01-131151.001167.001151.001165.0037004281600
2017-01-121160.001170.001160.001162.0073008513800
2017-01-111165.001165.001164.001164.0028003260500
2017-01-101167.001168.001161.001164.0025002912700
2017-01-061165.001170.001165.001170.00800933000
2017-01-051165.001170.001164.001170.0017001982400
2017-01-041168.001172.001162.001162.0038004434600
2016-12-301152.001162.001152.001162.0013001502100
2016-12-291168.001170.001164.001167.0044005136000
2016-12-281170.001172.001167.001168.0059006902600
2016-12-271182.001182.001157.001169.001000011758000
2016-12-261153.001163.001153.001163.0030003473700
2016-12-221158.001160.001150.001150.0040004614100
2016-12-211160.001170.001160.001160.0071008254600
2016-12-201160.001160.001155.001155.0021002431000
2016-12-191149.001160.001149.001160.0056006443700
2016-12-161140.001150.001140.001148.001270014554400
2016-12-151127.001142.001127.001132.00960010874900
2016-12-141145.001145.001131.001144.002740031311000
2016-12-131140.001150.001139.001145.001670019094000
2016-12-121143.001152.001143.001147.0062007108000
2016-12-091160.001163.001141.001146.0046005331700
2016-12-081155.001170.001155.001163.00960011164600
2016-12-071155.001157.001152.001152.0022002541800
2016-12-061150.001156.001150.001155.0018002078400
2016-12-051162.001162.001135.001143.00940010780500
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

   ※ 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