[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 
2017-09-22503.00503.00503.00503.001000503000
2017-09-21508.00508.00501.00501.0030001514000
2017-09-20500.00512.00500.00511.00110005539000
2017-09-19490.00498.00490.00496.00140006931000
2017-09-15490.00490.00490.00490.001000490000
2017-09-14492.00492.00490.00490.0030001472000
2017-09-1300
2017-09-12482.00487.00482.00484.003000014488000
2017-09-11489.00489.00489.00489.001000489000
2017-09-08489.00489.00483.00483.0040001948000
2017-09-07482.00490.00482.00482.00180008694000
2017-09-06491.00491.00479.00490.00180008754000
2017-09-05520.00520.00495.00495.005500027526000
2017-09-04520.00520.00520.00520.001000520000
2017-09-01500.00517.00500.00510.0080004082000
2017-08-31499.00500.00496.00500.0060002992000
2017-08-30481.00500.00481.00498.00120005846000
2017-08-29480.00481.00480.00481.0050002401000
2017-08-28480.00480.00479.00479.002000959000
2017-08-25481.00481.00472.00480.0050002390000
2017-08-24482.00482.00478.00481.00150007223000
2017-08-23480.00483.00480.00483.0040001926000
2017-08-22478.00480.00475.00480.0060002869000
2017-08-21478.00486.00478.00486.0030001442000
2017-08-18476.00476.00472.00472.0040001897000
2017-08-17480.00480.00475.00479.00110005254000
2017-08-16482.00482.00468.00472.006400030234000
2017-08-15489.00489.00489.00489.001000489000
2017-08-14488.00495.00474.00481.004600022245000
2017-08-10534.00544.00525.00536.003400018208000
2017-08-09545.00545.00532.00533.00130006981000
2017-08-08524.00545.00521.00545.003200017175000
2017-08-07518.00535.00515.00534.002400012543000
2017-08-04525.00525.00510.00519.00100005182000
2017-08-03544.00547.00506.00525.006900036426000
2017-08-02535.00544.00521.00544.004900026137000
2017-08-01553.00553.00519.00535.0017300092359000
2017-07-31525.00561.00517.00561.00553000304465000
2017-07-28470.00481.00470.00481.004500021424000
2017-07-27474.00474.00463.00470.00140006573000
2017-07-26471.00476.00471.00475.003000014223000
2017-07-25461.00471.00459.00471.004300019949000
2017-07-24458.00461.00451.00461.00190008682000
2017-07-21455.00457.00455.00455.0050002277000
2017-07-20455.00455.00455.00455.001000455000
2017-07-19457.00458.00455.00455.0070003198000
2017-07-18460.00460.00450.00455.0070003178000
2017-07-14450.00457.00450.00457.00190008604000
2017-07-13444.00450.00442.00450.00220009800000
2017-07-12440.00447.00440.00442.0040001770000
2017-07-11438.00440.00438.00440.0050002193000
2017-07-10437.00444.00437.00439.00100004407000
2017-07-07432.00434.00432.00434.00210009112000
2017-07-06432.00435.00428.00434.00140006031000
2017-07-05437.00437.00424.00431.002700011644000
2017-07-04450.00450.00432.00438.002600011448000
2017-07-03450.00450.00450.00450.001000450000
2017-06-30449.00449.00442.00447.00130005786000
2017-06-29455.00455.00450.00450.00140006325000
2017-06-28460.00460.00451.00451.00130005894000
2017-06-27463.00463.00460.00460.003100014338000
2017-06-26469.00469.00461.00461.00200009300000
2017-06-23457.00463.00457.00463.002300010565000
2017-06-22457.00457.00450.00455.002400010891000
2017-06-21454.00456.00451.00456.00130005895000
2017-06-20453.00454.00453.00453.0070003174000
2017-06-19447.00451.00447.00451.002400010762000
2017-06-16449.00455.00449.00450.00190008575000
2017-06-15451.00451.00446.00450.00140006259000
2017-06-14453.00453.00450.00452.002300010358000
2017-06-13454.00454.00448.00454.00150006783000
2017-06-12452.00455.00450.00454.0090004072000
2017-06-09446.00453.00446.00453.00190008548000
2017-06-08445.00445.00440.00443.00130005769000
2017-06-07442.00445.00437.00445.00210009304000
2017-06-06443.00449.00442.00442.004400019517000
2017-06-05451.00451.00439.00450.003000013396000
2017-06-02453.00453.00446.00452.003000013493000
2017-06-01451.00453.00448.00451.003200014390000
2017-05-31450.00456.00450.00451.002500011287000
2017-05-30445.00456.00440.00454.009500042670000
2017-05-29432.00445.00432.00445.004400019297000
2017-05-26429.00437.00428.00433.004400019006000
2017-05-25424.00430.00424.00430.002900012356000
2017-05-24419.00424.00415.00424.005400022717000
2017-05-23412.00414.00411.00414.00230009485000
2017-05-22409.00417.00404.00412.006800027997000
2017-05-19406.00409.00403.00409.002600010563000
2017-05-18408.00410.00398.00404.008100032685000
2017-05-17384.00413.00384.00413.0012400049279000
2017-05-16385.00389.00381.00387.005800022297000
2017-05-15389.00393.00378.00385.007300028111000
2017-05-12390.00395.00383.00392.0021200082488000
2017-05-11334.00413.00329.00396.00727000278752000
2017-05-10333.00338.00333.00337.004600015472000
2017-05-09327.00329.00327.00328.00120003938000
2017-05-08322.00324.00322.00323.00210006776000
2017-05-02323.00323.00321.00322.00130004189000
2017-05-01320.00323.00318.00323.00150004811000
2017-04-28326.00327.00320.00320.00140004522000
2017-04-27323.00327.00321.00326.00290009405000
2017-04-26319.00326.00319.00324.005900019106000
2017-04-25315.00320.00314.00318.00140004446000
2017-04-24317.00317.00315.00316.00110003480000
2017-04-21317.00317.00314.00317.00120003789000
2017-04-20315.00317.00315.00317.0060001895000
2017-04-19314.00316.00312.00315.003600011306000
2017-04-18316.00316.00314.00315.00170005367000
2017-04-17316.00316.00316.00316.001000316000
2017-04-14315.00318.00310.00318.003500011025000
2017-04-13315.00317.00312.00317.0050001574000
2017-04-12316.00317.00308.00317.00160004991000
2017-04-11314.00318.00313.00317.00170005365000
2017-04-10312.00313.00305.00313.005400016672000
2017-04-07310.00315.00305.00310.007000021678000
2017-04-06323.00323.00303.00311.00260008118000
2017-04-05323.00324.00318.00324.00310009960000
2017-04-04332.00332.00318.00323.003800012374000
2017-04-03334.00337.00330.00330.006900022894000
2017-03-31340.00340.00329.00339.006600022115000
2017-03-30338.00340.00334.00340.004900016523000
2017-03-29336.00346.00336.00342.007600025923000
2017-03-28336.00341.00336.00341.0012200041205000
2017-03-27336.00339.00331.00337.0011400038241000
2017-03-24347.00347.00337.00344.0011900040702000
2017-03-23340.00347.00331.00347.00599000203102000
2017-03-22295.00355.00295.00337.002129000719918000
2017-03-21298.00300.00296.00300.004700014068000
2017-03-17298.00298.00295.00298.00100002959000
2017-03-16297.00299.00295.00298.00120003562000
2017-03-15298.00300.00296.00297.004400013072000
2017-03-14300.00300.00300.00300.0090002700000
2017-03-13300.00300.00298.00300.00110003291000
2017-03-10299.00300.00298.00300.00300008980000
2017-03-09298.00299.00295.00299.00160004752000
2017-03-08290.00299.00290.00298.005800017174000
2017-03-07292.00292.00289.00292.0090002619000
2017-03-06292.00292.00290.00292.0060001744000
2017-03-03291.00292.00290.00292.0070002036000
2017-03-02294.00294.00293.00293.00150004406000
2017-03-01292.00292.00291.00292.0090002625000
2017-02-28285.00291.00283.00291.00170004915000
2017-02-27284.00285.00280.00285.00160004528000
2017-02-24283.00285.00282.00285.00160004532000
2017-02-23290.00290.00275.00281.0014300040464000
2017-02-22290.00292.00288.00288.00200005794000
2017-02-21291.00291.00289.00289.0090002610000
2017-02-20293.00294.00291.00291.00150004381000
2017-02-17292.00294.00292.00292.00160004685000
2017-02-16292.00293.00291.00293.0050001461000
2017-02-15290.00293.00290.00293.00310009050000
2017-02-14290.00291.00290.00290.00140004066000
2017-02-13287.00291.00287.00289.00210006049000
2017-02-10277.00290.00277.00287.0012300034849000
2017-02-09278.00278.00277.00277.002000555000
2017-02-08277.00279.00277.00279.00110003056000
2017-02-07280.00280.00277.00277.0050001394000
2017-02-06282.00282.00278.00278.00110003071000
2017-02-03279.00279.00278.00278.002000557000
2017-02-02278.00278.00276.00276.0050001382000
2017-02-01278.00278.00278.00278.0060001668000
2017-01-31280.00280.00278.00278.0040001116000
2017-01-30279.00284.00279.00281.00170004774000
2017-01-27277.00278.00273.00276.00100002763000
2017-01-26277.00278.00275.00278.0090002497000
2017-01-25277.00278.00274.00278.0080002207000
2017-01-24276.00276.00271.00276.0040001095000
2017-01-23274.00277.00274.00277.003000827000
2017-01-20275.00276.00274.00274.003000825000
2017-01-19272.00275.00272.00275.00100002744000
2017-01-18273.00274.00273.00274.003000820000
2017-01-17277.00277.00273.00273.002000550000
2017-01-16277.00277.00277.00277.002000554000
2017-01-13277.00277.00277.00277.001000277000
2017-01-12276.00279.00276.00279.003000831000
2017-01-11276.00277.00274.00276.00170004690000
2017-01-10277.00277.00276.00276.003000830000
2017-01-06277.00278.00276.00277.00120003324000
2017-01-05284.00284.00277.00277.00190005314000
2017-01-04275.00285.00271.00285.00300008248000
2016-12-30275.00275.00269.00275.00110002992000
2016-12-29276.00276.00276.00276.001000276000
2016-12-28268.00274.00268.00274.00120003269000
2016-12-27269.00270.00254.00267.00260006902000
2016-12-26269.00272.00267.00269.00180004841000
2016-12-22272.00272.00268.00272.004300011642000
2016-12-21272.00274.00271.00271.00190005178000
2016-12-20274.00274.00270.00273.00170004638000
2016-12-19273.00273.00269.00272.00180004868000
2016-12-16275.00275.00272.00272.00210005742000
2016-12-15277.00277.00273.00273.00100002758000
2016-12-14277.00277.00277.00277.001000277000
2016-12-13276.00277.00275.00277.00180004971000
2016-12-12276.00277.00271.00275.00250006873000
2016-12-09274.00275.00273.00274.00170004669000
2016-12-08273.00277.00273.00274.00120003288000
2016-12-07277.00278.00274.00276.00150004146000
2016-12-06278.00278.00275.00277.00210005801000
2016-12-05278.00278.00277.00277.002000555000
2016-12-02277.00279.00274.00276.00190005250000
2016-12-01277.00278.00274.00274.00270007449000
2016-11-30279.00280.00273.00280.007600021126000
2016-11-29267.00269.00265.00268.0013900037117000
2016-11-28265.00266.00265.00266.00150003976000
2016-11-25260.00268.00260.00265.00350009248000
2016-11-24255.00260.00254.00260.009900025245000
2016-11-22254.00256.00252.00255.005400013705000
2016-11-21254.00254.00253.00253.00380009637000
2016-11-18258.00258.00253.00254.006400016270000
2016-11-17258.00258.00252.00253.00260006606000
2016-11-16260.00260.00255.00255.00170004375000
2016-11-15260.00262.00257.00257.00150003891000
2016-11-14256.00257.00256.00257.00270006918000
2016-11-11260.00260.00254.00256.00100002570000
2016-11-10257.00262.00256.00260.00250006472000
2016-11-09257.00257.00239.00248.007800019564000
2016-11-08256.00257.00251.00257.00110002796000
2016-11-07256.00262.00256.00257.0070001811000
2016-11-04256.00259.00256.00257.00130003343000
2016-11-02264.00267.00254.00260.008800022970000
2016-11-01250.00291.00250.00270.0023600064003000
2016-10-31247.00247.00245.00246.00330008137000
2016-10-28242.00245.00242.00245.00100002432000
2016-10-2700
2016-10-26244.00244.00242.00242.004000972000
2016-10-25234.00257.00234.00243.0012800031394000
2016-10-2400
2016-10-21232.00234.00232.00234.00100002333000
2016-10-20231.00232.00230.00232.007200016632000
2016-10-19229.00232.00229.00232.0080001846000
2016-10-18230.00231.00230.00231.00120002761000
2016-10-17230.00230.00228.00229.00150003439000
2016-10-14232.00236.00229.00230.0080001853000
2016-10-13232.00235.00232.00232.004800011140000
2016-10-12232.00232.00232.00232.001000232000
2016-10-11233.00237.00233.00234.00130003053000
2016-10-07233.00234.00233.00233.00180004197000
2016-10-06230.00235.00230.00230.00230005379000
2016-10-05227.00230.00227.00228.00130002956000
2016-10-04233.00233.00232.00232.004000930000
2016-10-03227.00230.00227.00227.00180004121000
2016-09-30230.00230.00226.00230.004000912000
2016-09-29228.00231.00228.00231.002000459000
2016-09-28231.00232.00226.00230.0060001383000
2016-09-27232.00232.00226.00231.00110002531000
2016-09-26224.00234.00224.00227.00120002765000
2016-09-23229.00229.00223.00227.00210004785000
2016-09-21230.00233.00228.00228.0080001839000
2016-09-2000
2016-09-16230.00233.00230.00233.00170003913000

   ※ 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