[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 
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
2016-05-20248.00253.00240.00253.005000012276000
2016-05-19250.00251.00249.00249.00110002749000
2016-05-18253.00253.00247.00250.00310007703000
2016-05-17250.00253.00249.00253.0080002012000
2016-05-16248.00250.00246.00250.00210005211000
2016-05-13253.00253.00251.00251.00100002520000
2016-05-12255.00258.00255.00257.00290007426000
2016-05-11273.00275.00250.00257.0018700049671000
2016-05-10272.00274.00271.00274.00200005452000
2016-05-09270.00274.00270.00272.004000010856000
2016-05-06271.00271.00267.00268.00220005920000
2016-05-02269.00270.00266.00267.00170004551000
2016-04-28273.00279.00270.00270.0010400028331000
2016-04-27282.00282.00272.00278.00140003892000
2016-04-26284.00285.00284.00285.0040001137000
2016-04-25283.00285.00282.00284.00240006798000
2016-04-22284.00284.00270.00283.0010500028943000
2016-04-21293.00293.00284.00284.006500018616000
2016-04-20294.00294.00287.00287.00260007501000
2016-04-19300.00301.00297.00297.00270008093000
2016-04-18295.00306.00294.00302.004600013774000
2016-04-15301.00303.00291.00291.003400010126000
2016-04-14294.00294.00286.00293.00150004346000
2016-04-13291.00294.00291.00294.0040001172000
2016-04-12282.00291.00282.00291.00110003138000
2016-04-11281.00281.00279.00280.00100002801000
2016-04-08268.00277.00268.00277.00110003000000
2016-04-07272.00277.00271.00273.00240006560000
2016-04-06271.00273.00267.00271.00210005673000
2016-04-05281.00281.00271.00273.00220006081000
2016-04-04283.00289.00282.00284.00140003975000
2016-04-01298.00298.00285.00289.00320009286000
2016-03-31300.00301.00298.00298.00100002992000
2016-03-30306.00306.00298.00299.00270008162000
2016-03-29311.00311.00305.00306.00150004606000
2016-03-28311.00314.00310.00311.00140004367000
2016-03-25315.00319.00312.00314.007100022409000
2016-03-24330.00335.00308.00313.00386000124844000
2016-03-23288.00299.00288.00299.00150004410000
2016-03-22288.00296.00288.00296.00170004971000
2016-03-18288.00289.00281.00282.0080002274000
2016-03-17291.00295.00286.00286.00160004655000
2016-03-16280.00292.00280.00288.00180005183000
2016-03-15286.00286.00278.00280.00130003633000
2016-03-14283.00285.00281.00285.00160004522000
2016-03-11279.00283.00279.00282.0040001126000
2016-03-10274.00276.00274.00276.002000550000
2016-03-09275.00275.00274.00274.002000549000
2016-03-08276.00280.00276.00278.0040001114000
2016-03-07275.00281.00275.00281.00180004973000
2016-03-04268.00279.00268.00275.0010800029112000
2016-03-03283.00284.00282.00284.0040001133000
2016-03-02286.00289.00282.00286.00180005147000
2016-03-01274.00286.00274.00286.003000838000
2016-02-29289.00289.00272.00274.00220006210000
2016-02-26288.00288.00286.00286.0050001436000
2016-02-25289.00289.00288.00288.0060001732000
2016-02-2400
2016-02-23286.00289.00286.00289.003000861000
2016-02-2200
2016-02-19286.00290.00282.00289.0050001437000
2016-02-18286.00291.00286.00291.0040001155000
2016-02-17280.00285.00276.00285.0090002533000
2016-02-16283.00284.00271.00282.00120003352000
2016-02-15284.00290.00280.00283.00140003986000
2016-02-12276.00279.00263.00270.003800010239000
2016-02-10278.00300.00258.00300.007500021128000
2016-02-09285.00287.00269.00277.0090002527000
2016-02-08280.00284.00280.00284.0070001971000
2016-02-05273.00275.00270.00275.00130003547000
2016-02-04275.00278.00275.00275.0060001659000
2016-02-03278.00278.00276.00276.0080002213000
2016-02-02284.00285.00283.00285.00130003700000
2016-02-01277.00283.00277.00283.003000838000
2016-01-29272.00276.00272.00276.0040001094000
2016-01-28266.00268.00261.00268.0080002129000
2016-01-27257.00262.00253.00262.0080002067000
2016-01-26261.00261.00256.00256.003000773000
2016-01-25258.00261.00258.00261.00210005426000
2016-01-22253.00266.00249.00266.00230005825000
2016-01-21241.00252.00241.00249.0070001720000
2016-01-20258.00258.00245.00249.00230005841000
2016-01-19259.00259.00258.00258.0060001550000
2016-01-18264.00264.00259.00259.00190004968000
2016-01-15278.00279.00266.00266.00170004615000
2016-01-14277.00277.00266.00270.006100016479000
2016-01-13273.00278.00273.00278.0040001101000
2016-01-12271.00271.00270.00270.00110002976000
2016-01-08271.00277.00271.00277.0060001643000
2016-01-07276.00276.00271.00275.00140003830000
2016-01-06276.00284.00276.00278.00170004730000
2016-01-05284.00284.00280.00283.00130003669000
2016-01-04285.00285.00284.00284.0040001139000
2015-12-30283.00285.00283.00285.003000852000
2015-12-29283.00283.00283.00283.001000283000
2015-12-28275.00282.00273.00282.00100002763000
2015-12-25276.00280.00275.00275.004700012974000
2015-12-24290.00290.00276.00276.00340009508000
2015-12-2200
2015-12-21287.00291.00283.00291.00140004006000
2015-12-18291.00291.00289.00289.0080002324000
2015-12-17292.00292.00291.00291.0040001167000
2015-12-16289.00292.00289.00290.0070002036000
2015-12-15289.00291.00282.00288.003500010050000
2015-12-14286.00293.00286.00289.0080002301000
2015-12-11294.00294.00294.00294.003000882000
2015-12-10285.00290.00285.00290.00180005183000
2015-12-09291.00293.00290.00293.00120003489000
2015-12-08297.00297.00297.00297.001000297000
2015-12-07297.00297.00297.00297.0060001782000
2015-12-04297.00297.00297.00297.0080002376000
2015-12-03292.00297.00292.00297.00230006748000
2015-12-02298.00298.00296.00298.0060001785000

   ※ 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