[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 
2017-05-26429.00437.00428.00433.004400019006000
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
2016-09-15230.00231.00230.00230.0090002071000
2016-09-14230.00234.00230.00234.004000926000
2016-09-13234.00234.00230.00231.00130003028000
2016-09-12234.00234.00234.00234.001000234000
2016-09-09237.00237.00234.00234.00120002834000
2016-09-08237.00237.00237.00237.0070001659000
2016-09-07235.00236.00233.00233.00100002350000
2016-09-06236.00238.00232.00238.00150003536000
2016-09-05235.00235.00234.00234.004000939000
2016-09-02235.00235.00235.00235.00100002350000
2016-09-01236.00237.00230.00236.009300021823000
2016-08-31239.00239.00234.00236.00150003543000
2016-08-30233.00238.00233.00238.002000471000
2016-08-29235.00238.00232.00233.00230005392000
2016-08-26239.00239.00236.00237.00130003084000
2016-08-25239.00239.00237.00238.00110002622000
2016-08-24233.00274.00231.00239.00545000136082000
2016-08-23229.00232.00229.00232.0090002078000
2016-08-2200
2016-08-19228.00231.00227.00231.00170003897000
2016-08-18231.00231.00231.00231.001000231000
2016-08-17230.00230.00227.00230.004000917000
2016-08-16230.00230.00230.00230.001000230000
2016-08-15230.00230.00230.00230.004000920000
2016-08-12231.00231.00230.00230.00330007603000
2016-08-10234.00235.00230.00233.00170003951000
2016-08-09231.00238.00231.00234.00250005856000
2016-08-08233.00235.00229.00231.00130003010000
2016-08-05239.00239.00233.00233.0050001189000
2016-08-0400
2016-08-03236.00236.00233.00233.0080001885000
2016-08-02242.00244.00242.00244.00170004120000
2016-08-01247.00247.00239.00239.002000486000
2016-07-29243.00243.00243.00243.003000729000
2016-07-28243.00243.00243.00243.002000486000
2016-07-27243.00243.00243.00243.0060001458000
2016-07-26245.00245.00243.00244.00210005127000
2016-07-25240.00241.00239.00241.00210005029000
2016-07-22240.00240.00236.00239.00320007645000
2016-07-21226.00241.00226.00240.004900011577000
2016-07-20227.00227.00226.00226.002000453000
2016-07-19226.00226.00226.00226.0050001130000
2016-07-15223.00227.00223.00226.0080001793000
2016-07-14230.00230.00220.00227.00210004715000
2016-07-13230.00230.00225.00225.0060001363000
2016-07-12225.00229.00225.00229.0090002048000
2016-07-11223.00227.00223.00227.00360008060000
2016-07-0800
2016-07-07223.00223.00223.00223.00180004014000
2016-07-06223.00223.00223.00223.004000892000
2016-07-05219.00224.00219.00224.0070001559000
2016-07-04217.00220.00217.00219.005000010904000
2016-07-01219.00220.00219.00220.0070001536000
2016-06-30217.00218.00217.00218.00180003923000
2016-06-29216.00219.00211.00219.00230004990000
2016-06-28207.00217.00203.00215.005700011893000
2016-06-27211.00215.00209.00210.00410008645000
2016-06-24225.00225.00214.00214.00130002821000
2016-06-23223.00225.00222.00225.0070001568000
2016-06-22226.00226.00225.00225.0060001351000
2016-06-21223.00226.00220.00226.00330007340000
2016-06-20227.00227.00223.00223.0060001346000
2016-06-17227.00227.00221.00221.00120002672000
2016-06-16231.00231.00222.00222.00230005216000
2016-06-15233.00233.00231.00231.0080001857000
2016-06-14231.00234.00231.00231.00150003488000
2016-06-13235.00235.00231.00231.00270006274000
2016-06-10235.00236.00233.00236.00240005632000
2016-06-09237.00238.00237.00237.00170004030000
2016-06-08239.00239.00238.00239.00100002387000
2016-06-07239.00239.00237.00239.00180004281000
2016-06-06242.00242.00236.00240.006400015371000
2016-06-03245.00245.00242.00242.00100002436000
2016-06-02247.00247.00246.00246.0060001477000
2016-06-01250.00250.00247.00247.00130003243000
2016-05-31249.00253.00249.00251.0050001257000
2016-05-30247.00249.00247.00249.0070001738000
2016-05-27245.00248.00245.00247.00240005905000
2016-05-26251.00251.00247.00249.0060001492000
2016-05-25252.00252.00247.00250.00180004503000
2016-05-24253.00253.00253.00253.002000506000
2016-05-2300

   ※ 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