[1807 JQスタンダード] 佐藤渡辺 日足 時系列データ

[1807 JQスタンダード] 佐藤渡辺 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12305.00305.00295.00297.0080002390000
2013-07-11292.00305.00286.00305.004600013680000
2013-07-10299.00299.00290.00293.004800014137000
2013-07-09299.00304.00295.00299.00260007744000
2013-07-08305.00309.00296.00296.006600019967000
2013-07-05294.00299.00282.00297.0012300035974000
2013-07-04258.00288.00258.00288.006900018836000
2013-07-03258.00258.00255.00258.00170004369000
2013-07-02250.00256.00250.00253.00370009312000
2013-07-01238.00246.00235.00245.004700011293000
2013-06-28232.00239.00232.00237.00220005227000
2013-06-27232.00232.00217.00231.00380008504000
2013-06-26235.00243.00227.00227.00210004921000
2013-06-25245.00250.00228.00239.005200012262000
2013-06-24254.00257.00245.00245.00180004554000
2013-06-21251.00254.00240.00254.00180004445000
2013-06-20255.00259.00251.00255.00160004079000
2013-06-19262.00264.00262.00263.00100002623000
2013-06-18253.00259.00251.00259.00170004325000
2013-06-17244.00260.00244.00251.00170004260000
2013-06-14251.00253.00241.00251.00190004679000
2013-06-13233.00238.00230.00237.00370008702000
2013-06-12244.00245.00241.00245.00370009052000
2013-06-11247.00258.00243.00250.007800019335000
2013-06-10241.00246.00236.00243.005400013013000
2013-06-07235.00235.00217.00227.0015700035334000
2013-06-06271.00271.00238.00241.0011500028922000
2013-06-05270.00286.00268.00268.009200025338000
2013-06-04266.00267.00259.00266.004300011311000
2013-06-03270.00275.00270.00271.00280007592000
2013-05-31275.00283.00275.00278.00200005536000
2013-05-30286.00286.00273.00273.003700010301000
2013-05-29289.00290.00281.00289.00240006870000
2013-05-28275.00285.00273.00281.005000013854000
2013-05-27286.00287.00265.00270.0016900046377000
2013-05-24298.00304.00285.00290.007300021458000
2013-05-23321.00325.00292.00292.0013500041036000
2013-05-22317.00331.00310.00324.006400020546000
2013-05-21324.00326.00316.00320.005300017079000
2013-05-20323.00334.00323.00326.007400024158000
2013-05-17304.00322.00300.00320.0011100034856000
2013-05-16311.00316.00283.00307.0017000050704000
2013-05-15336.00340.00317.00318.0017300056631000
2013-05-14346.00348.00334.00335.0023200079083000
2013-05-13399.00404.00333.00346.00528000191967000
2013-05-10418.00418.00377.00409.00254000101488000
2013-05-09435.00436.00416.00417.009100038930000
2013-05-08434.00435.00423.00429.009200039579000
2013-05-07430.00437.00423.00427.008900038216000
2013-05-02427.00430.00413.00418.0017600074086000
2013-05-01442.00445.00418.00435.00338000145806000
2013-04-30407.00483.00400.00434.00792000354710000
2013-04-26400.00448.00397.00412.00529000222283000
2013-04-25396.00409.00390.00392.00332000132017000
2013-04-24392.00406.00378.00395.00583000230023000
2013-04-23352.00391.00349.00388.00634000234354000
2013-04-22327.00349.00327.00345.0027900094452000
2013-04-19329.00332.00320.00325.0013800045174000
2013-04-18322.00330.00319.00326.0011500037391000
2013-04-17320.00322.00318.00322.006900022070000
2013-04-16300.00317.00297.00315.006800020668000
2013-04-15314.00317.00308.00313.004900015332000
2013-04-12327.00327.00315.00317.007000022386000
2013-04-11335.00335.00318.00325.0014300046765000
2013-04-10313.00333.00311.00331.0029200093975000
2013-04-09315.00318.00309.00312.0012700039743000
2013-04-08305.00311.00300.00311.0010000030675000
2013-04-05295.00298.00292.00298.007000020630000
2013-04-04280.00286.00277.00286.00150004214000
2013-04-03292.00293.00280.00285.005300015178000
2013-04-02281.00286.00272.00285.005300014869000
2013-04-01303.00303.00280.00285.0016100046405000
2013-03-29313.00314.00300.00309.009400028599000
2013-03-28308.00318.00298.00318.008600026562000
2013-03-27315.00320.00302.00308.0012800039676000
2013-03-26319.00319.00315.00319.004800015250000
2013-03-25325.00332.00322.00322.008800028717000
2013-03-22329.00329.00322.00323.009000029216000
2013-03-21324.00329.00320.00329.008800028547000
2013-03-19317.00326.00317.00321.0012200039301000
2013-03-18313.00323.00313.00315.0016200051335000
2013-03-15340.00341.00328.00329.0027700092561000
2013-03-14341.00347.00340.00347.008300028457000
2013-03-13339.00347.00337.00340.0010700036429000
2013-03-12348.00349.00338.00340.0015800054071000
2013-03-11357.00357.00343.00347.0016000055902000
2013-03-08356.00360.00354.00354.008100028821000
2013-03-07365.00367.00354.00354.0020800074902000
2013-03-06372.00376.00364.00369.0016700061450000
2013-03-05378.00387.00362.00369.00276000103203000
2013-03-04354.00378.00352.00378.00342000124411000
2013-03-01339.00352.00339.00345.0019900068699000
2013-02-28347.00348.00330.00340.0024700083765000
2013-02-27330.00367.00330.00341.00591000205958000
2013-02-26324.00334.00322.00329.0017200056229000
2013-02-25341.00342.00335.00337.0010200034509000
2013-02-22328.00342.00328.00338.0010600035503000
2013-02-21337.00343.00326.00332.0024900083542000
2013-02-20323.00350.00322.00341.00605000203931000
2013-02-19308.00327.00308.00327.00415000131709000
2013-02-18297.00314.00295.00304.0020500062133000
2013-02-15308.00310.00284.00299.0033100098470000
2013-02-14306.00328.00306.00312.00498000158449000
2013-02-13299.00315.00298.00302.00329000101396000
2013-02-12302.00309.00293.00297.0027900084019000
2013-02-08307.00336.00290.00290.001632000511874000
2013-02-07316.00345.00292.00299.002983000939094000
2013-02-06206.00284.00205.00284.0033700083259000
2013-02-05206.00208.00204.00204.00380007799000
2013-02-04209.00209.00204.00209.009700020154000
2013-02-01212.00214.00209.00209.0010100021366000
2013-01-31222.00222.00212.00216.008400018201000
2013-01-30209.00222.00209.00218.0012100026309000
2013-01-29212.00214.00204.00212.006200013036000
2013-01-28216.00216.00210.00212.005600011910000
2013-01-25216.00218.00210.00215.0017200037058000
2013-01-24198.00214.00197.00214.0016700034247000
2013-01-23208.00209.00196.00196.0020200040733000
2013-01-22213.00217.00208.00211.006200013202000
2013-01-21215.00216.00210.00213.005400011540000
2013-01-18221.00221.00212.00214.009900021282000
2013-01-17224.00225.00208.00213.0017900038493000
2013-01-16231.00236.00221.00223.0024000054684000
2013-01-15229.00235.00227.00228.0013900032011000
2013-01-11231.00235.00222.00226.0016800038028000
2013-01-10235.00244.00230.00230.0039300092809000
2013-01-09228.00233.00226.00233.0012500028795000
2013-01-08231.00235.00225.00225.0013700031516000
2013-01-07230.00233.00218.00230.0027400062031000
2013-01-04220.00227.00214.00225.0015000032990000
2012-12-28216.00216.00210.00212.0010700022756000
2012-12-27219.00223.00214.00216.0016000034898000
2012-12-26225.00228.00221.00222.0015400034430000
2012-12-25216.00224.00214.00219.0018100039823000
2012-12-21218.00225.00209.00214.0021200045755000
2012-12-20225.00228.00215.00218.0033400073977000
2012-12-19204.00238.00199.00236.00637000137598000
2012-12-18201.00205.00200.00201.0012000024335000
2012-12-17206.00207.00195.00198.0019200038728000
2012-12-14190.00205.00187.00204.0021600042280000
2012-12-13197.00197.00191.00192.007500014433000
2012-12-12195.00196.00192.00196.005800011239000
2012-12-11192.00196.00190.00196.009000017268000
2012-12-10204.00206.00193.00195.0019400038962000
2012-12-07197.00208.00197.00204.0025500051854000
2012-12-06193.00197.00191.00195.007800015161000
2012-12-05195.00201.00191.00191.0014600028540000
2012-12-04204.00206.00194.00200.0022300044608000
2012-12-03197.00207.00197.00207.00567000113856000
2012-11-30185.00190.00183.00189.0026500049239000
2012-11-29180.00183.00177.00183.0010400018737000
2012-11-28181.00182.00178.00180.00540009711000
2012-11-27180.00184.00174.00182.0015500027686000
2012-11-26181.00183.00175.00180.0019300034417000
2012-11-22172.00178.00170.00177.0026200045581000
2012-11-21165.00170.00162.00169.0011100018497000
2012-11-20166.00166.00162.00166.0010700017608000
2012-11-19165.00169.00164.00166.0014500024125000
2012-11-16161.00163.00156.00162.008600013723000
2012-11-15149.00158.00147.00155.0012400018982000
2012-11-14145.00148.00145.00145.00170002471000
2012-11-13153.00153.00143.00145.0018000026476000
2012-11-12159.00159.00154.00155.00410006388000
2012-11-09165.00165.00157.00159.008900014214000
2012-11-08168.00173.00161.00165.0022600037837000
2012-11-07165.00170.00163.00170.0017400028915000
2012-11-06166.00174.00165.00168.0032800055638000
2012-11-05161.00171.00156.00168.0041500068393000
2012-11-02168.00168.00156.00162.0039800064393000
2012-11-01144.00172.00142.00164.002002000326589000
2012-10-31135.00144.00135.00144.0017500024706000
2012-10-30135.00138.00135.00137.00450006175000
2012-10-29135.00135.00133.00135.00350004701000
2012-10-26137.00138.00133.00134.008800011959000
2012-10-25131.00137.00131.00137.009800013236000
2012-10-24132.00132.00129.00130.00150001953000
2012-10-23130.00133.00129.00132.00250003302000
2012-10-22128.00131.00128.00130.0080001036000
2012-10-19132.00132.00129.00129.00150001951000
2012-10-18131.00132.00129.00132.00300003916000
2012-10-17128.00131.00128.00131.00120001551000
2012-10-16129.00129.00127.00128.00260003310000
2012-10-15130.00130.00128.00129.00210002711000
2012-10-12129.00131.00129.00131.0090001168000
2012-10-11130.00131.00130.00130.00210002731000
2012-10-10130.00131.00130.00130.0090001172000
2012-10-09132.00132.00131.00132.00120001580000
2012-10-05133.00133.00131.00132.00190002513000
2012-10-04133.00134.00132.00134.00190002527000
2012-10-03133.00134.00132.00133.00160002130000
2012-10-02135.00135.00134.00134.007000939000
2012-10-01134.00135.00133.00135.00130001744000
2012-09-28136.00136.00133.00134.00690009269000
2012-09-27136.00137.00135.00137.00250003406000
2012-09-26139.00139.00137.00137.00700009668000
2012-09-25141.00142.00140.00141.00680009578000
2012-09-24139.00141.00138.00140.00260003609000
2012-09-21137.00138.00135.00138.00460006294000
2012-09-20139.00142.00139.00139.007200010085000
2012-09-19141.00141.00138.00139.00560007796000
2012-09-18136.00141.00136.00141.00620008557000
2012-09-14134.00135.00133.00135.00210002812000
2012-09-13135.00135.00133.00133.00200002668000
2012-09-12134.00135.00133.00134.00140001875000
2012-09-11135.00135.00133.00135.00380005096000
2012-09-10134.00137.00134.00137.00210002826000
2012-09-07138.00138.00136.00136.00150002053000
2012-09-06134.00138.00134.00136.00220002995000
2012-09-05140.00140.00135.00135.00430005920000
2012-09-04140.00147.00140.00142.0013800019885000
2012-09-03135.00139.00134.00137.00470006417000
2012-08-31133.00135.00133.00135.00200002676000
2012-08-30138.00138.00131.00134.00410005485000
2012-08-29131.00134.00129.00133.00360004712000
2012-08-28135.00135.00132.00133.00160002126000
2012-08-27140.00140.00134.00135.00150002036000
2012-08-24138.00138.00133.00137.00220002983000
2012-08-23140.00140.00137.00138.00130001804000
2012-08-22142.00143.00138.00140.00230003238000
2012-08-21145.00145.00142.00142.00180002583000
2012-08-20144.00145.00141.00145.00360005122000
2012-08-17138.00145.00137.00144.00580008243000
2012-08-16138.00138.00135.00136.00250003405000
2012-08-15136.00140.00136.00138.009200012685000
2012-08-14130.00133.00130.00133.00230003013000
2012-08-13130.00130.00129.00130.007000908000
2012-08-10128.00130.00127.00128.00140001799000
2012-08-09129.00131.00129.00130.00110001431000
2012-08-08130.00132.00130.00130.00150001955000
2012-08-07130.00132.00129.00129.006000780000
2012-08-06129.00136.00129.00130.00270003540000
2012-08-03129.00130.00127.00129.00400005141000
2012-08-02136.00136.00131.00131.00330004408000
2012-08-01138.00138.00135.00135.00160002183000
2012-07-31133.00138.00131.00138.00240003229000
2012-07-30132.00136.00131.00133.00210002796000
2012-07-27127.00132.00127.00132.00610007905000
2012-07-26130.00130.00124.00125.00540006858000
2012-07-25123.00127.00123.00125.00320003993000
2012-07-24121.00125.00121.00122.00580007118000
2012-07-23132.00132.00123.00123.008800011201000
2012-07-20136.00137.00133.00133.00120001614000
2012-07-19135.00136.00133.00134.00250003363000
2012-07-18140.00140.00133.00133.0010000013534000
2012-07-17140.00142.00139.00139.00510007117000
2012-07-13140.00144.00136.00143.009600013431000
2012-07-12147.00147.00141.00141.0012600018163000
2012-07-11147.00151.00144.00149.00600008878000
2012-07-10148.00153.00148.00149.008400012564000
2012-07-09152.00152.00147.00147.009000013441000

   ※ 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。 

Twitter