[1841 JQスタンダード] サンユ建 日足 時系列データ

[1841 JQスタンダード] サンユ建 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12727.00739.00727.00737.0039002847100
2013-07-11720.00730.00715.00730.0079005691400
2013-07-10702.00717.00702.00708.0027001913500
2013-07-09691.00700.00691.00700.0072005037200
2013-07-08700.00700.00695.00695.0035002442000
2013-07-05696.00700.00696.00700.0025001747400
2013-07-04682.00693.00682.00693.0015001027600
2013-07-03685.00691.00682.00682.0059004052500
2013-07-02683.00683.00672.00682.0018001226100
2013-07-01676.00676.00671.00673.001000672400
2013-06-28639.00677.00639.00677.0019001258600
2013-06-27640.00640.00630.00639.0039002471800
2013-06-26640.00641.00633.00633.00700447300
2013-06-25655.00655.00630.00639.0057003650400
2013-06-24677.00677.00646.00653.0026001713400
2013-06-21684.00684.00677.00677.0015001024400
2013-06-20684.00684.00682.00684.00400273200
2013-06-19678.00682.00678.00682.0019001292000
2013-06-18670.00670.00670.00670.001300871000
2013-06-17669.00670.00668.00670.0044002944800
2013-06-14672.00672.00654.00656.00700467000
2013-06-13660.00665.00639.00665.0020001307800
2013-06-1200
2013-06-11650.00650.00650.00650.0020001300000
2013-06-10633.00651.00631.00649.0027001723800
2013-06-07650.00650.00623.00624.0043002740600
2013-06-06665.00665.00658.00658.0027001782400
2013-06-05672.00677.00672.00672.00700470900
2013-06-04668.00686.00668.00672.0016001085000
2013-06-03659.00675.00659.00668.0018001195600
2013-05-31669.00679.00666.00679.0024001610200
2013-05-30668.00669.00667.00667.0056003739600
2013-05-29677.00682.00677.00680.0046003119500
2013-05-28658.00676.00656.00676.0063004193700
2013-05-27667.00675.00667.00672.0063004209000
2013-05-24690.00698.00680.00685.001890013005200
2013-05-23747.00747.00679.00683.002790019835100
2013-05-22752.00752.00735.00740.002280016954400
2013-05-21772.00772.00745.00755.002340017710000
2013-05-20789.00791.00775.00775.0048003772300
2013-05-17750.00805.00750.00788.002460019452200
2013-05-16766.00766.00742.00760.0095007166200
2013-05-15765.00770.00760.00760.0094007192100
2013-05-14785.00791.00760.00765.0041003187400
2013-05-13791.00798.00786.00786.0013001027900
2013-05-10795.00800.00783.00800.0032002545300
2013-05-09789.00795.00785.00795.001320010416700
2013-05-08805.00805.00791.00792.0041003260100
2013-05-07805.00805.00781.00800.0044003506800
2013-05-02777.00777.00770.00777.0033002558200
2013-05-01763.00787.00760.00765.0087006681800
2013-04-30826.00826.00757.00790.003230025257700
2013-04-26835.00850.00830.00830.0077006437600
2013-04-25834.00850.00830.00830.0076006340300
2013-04-24899.00907.00812.00825.005030043534100
2013-04-23745.00895.00745.00895.008700077148200
2013-04-22716.00745.00716.00745.0048003505700
2013-04-19711.00712.00702.00711.0023001633800
2013-04-18690.00708.00690.00708.0046003183300
2013-04-17685.00695.00685.00695.00600412000
2013-04-16676.00690.00676.00685.0026001782600
2013-04-15675.00675.00675.00675.0030002025000
2013-04-1200
2013-04-11701.00701.00683.00687.0024001656300
2013-04-10701.00725.00700.00701.00121008578900
2013-04-09725.00737.00687.00698.0080005807200
2013-04-08680.00730.00680.00725.005340036825000
2013-04-05665.00680.00665.00680.0054003594100
2013-04-04636.00660.00636.00660.0057003722900
2013-04-03658.00658.00620.00635.0053003384600
2013-04-02680.00680.00650.00650.0045003003000
2013-04-01693.00693.00680.00680.0019001303800
2013-03-29689.00693.00688.00693.00500345200
2013-03-28698.00698.00698.00698.00200139600
2013-03-27672.00698.00671.00698.0018001232100
2013-03-26693.00693.00689.00689.001300899700
2013-03-25703.00703.00695.00703.0018001261900
2013-03-22703.00703.00696.00703.0080005601100
2013-03-21698.00701.00695.00700.0048003347800
2013-03-19701.00701.00701.00701.0010070100
2013-03-18694.00704.00692.00704.0015001044900
2013-03-15711.00713.00705.00713.0049003485200
2013-03-14722.00725.00711.00712.0034002433300
2013-03-13720.00725.00720.00725.0017001225200
2013-03-12720.00725.00720.00721.0070005045500
2013-03-11710.00711.00701.00710.0090006368000
2013-03-08680.00705.00680.00700.0058004037000
2013-03-07680.00685.00680.00680.0024001637000
2013-03-06669.00686.00669.00686.0077005221600
2013-03-05669.00669.00668.00669.0054003611000
2013-03-04638.00670.00635.00655.0077005047200
2013-03-01625.00638.00625.00635.0025001577500
2013-02-28630.00630.00615.00629.001400869900
2013-02-27628.00630.00628.00630.0020001258800
2013-02-26624.00634.00624.00630.0025001572400
2013-02-25600.00640.00600.00630.0091005610500
2013-02-22610.00620.00600.00600.00108006495800
2013-02-21612.00612.00610.00610.001200732300
2013-02-20620.00620.00605.00605.0043002630800
2013-02-19624.00624.00624.00624.00600374400
2013-02-18625.00630.00624.00624.00700437500
2013-02-15636.00636.00624.00624.00900565600
2013-02-14640.00640.00640.00640.0010064000
2013-02-1300
2013-02-12645.00645.00645.00645.00600387000
2013-02-08634.00646.00634.00645.001000639400
2013-02-0700
2013-02-06639.00647.00634.00647.00108006925500
2013-02-05635.00636.00634.00635.0038002415700
2013-02-04630.00638.00630.00635.0031001963900
2013-02-01610.00631.00607.00631.0050003067400
2013-01-31631.00631.00630.00630.0032002018900
2013-01-30627.00630.00624.00630.00147009215600
2013-01-29624.00625.00624.00625.00600374500
2013-01-28620.00622.00620.00622.00300186200
2013-01-25617.00622.00613.00613.001200743400
2013-01-2400
2013-01-23612.00612.00612.00612.00600367200
2013-01-22621.00621.00620.00620.001200744100
2013-01-21615.00619.00615.00619.00200123400
2013-01-18619.00625.00611.00611.001200745300
2013-01-17624.00624.00610.00610.00500306700
2013-01-16626.00626.00605.00608.00700432100
2013-01-15611.00625.00611.00625.0038002351900
2013-01-11610.00610.00604.00610.001000609200
2013-01-10610.00610.00610.00610.00300183000
2013-01-09610.00610.00601.00601.00400242900
2013-01-08610.00610.00609.00609.001300792200
2013-01-07600.00615.00590.00610.0048002877600
2013-01-04609.00620.00600.00600.0087005320200
2012-12-28594.00608.00594.00608.0052003109900
2012-12-27589.00592.00589.00592.0019001121000
2012-12-26586.00589.00586.00589.0056003290500
2012-12-25564.00581.00564.00580.00117006730900
2012-12-21562.00565.00562.00562.001700957600
2012-12-20562.00562.00562.00562.00200112400
2012-12-19559.00563.00553.00563.001600893400
2012-12-18561.00561.00557.00559.0028001565200
2012-12-17556.00566.00556.00564.001500838600
2012-12-14550.00552.00550.00552.001500826600
2012-12-13548.00570.00545.00547.0062003403800
2012-12-12546.00547.00546.00547.0019001038000
2012-12-11544.00546.00544.00546.001200653500
2012-12-10537.00547.00537.00546.001100597000
2012-12-07531.00531.00531.00531.00300159300
2012-12-06530.00534.00529.00529.001700902500
2012-12-05530.00530.00530.00530.0010053000
2012-12-04533.00533.00533.00533.00300159900
2012-12-03526.00531.00526.00531.00700370100
2012-11-30529.00529.00525.00527.00300158100
2012-11-29529.00529.00529.00529.00400211600
2012-11-28529.00529.00529.00529.00300158700
2012-11-27528.00529.00528.00529.00600317100
2012-11-26521.00521.00521.00521.0010052100
2012-11-22528.00528.00520.00520.00600314900
2012-11-2100
2012-11-20522.00528.00522.00528.00200105000
2012-11-19526.00526.00526.00526.0010052600
2012-11-16520.00520.00520.00520.0010052000
2012-11-15525.00525.00525.00525.001200630000
2012-11-1400
2012-11-1300
2012-11-12520.00530.00520.00530.00200105000
2012-11-09520.00520.00520.00520.00600312000
2012-11-08522.00522.00520.00520.0033001718000
2012-11-07522.00522.00522.00522.00200104400
2012-11-0600
2012-11-05532.00532.00520.00520.0054002835000
2012-11-02530.00534.00530.00534.00400213000
2012-11-0100
2012-10-3100
2012-10-30532.00532.00525.00525.00400212100
2012-10-2900
2012-10-26527.00527.00526.00526.00600315800
2012-10-2500
2012-10-2400
2012-10-23520.00520.00520.00520.0021001092000
2012-10-22523.00525.00520.00524.0024001254400
2012-10-19518.00525.00518.00525.00200104300
2012-10-1800
2012-10-17523.00523.00523.00523.00700366100
2012-10-16520.00520.00516.00516.00300155600
2012-10-15518.00518.00514.00514.00900463500
2012-10-1200
2012-10-1100
2012-10-10517.00517.00514.00514.001000515600
2012-10-09517.00517.00517.00517.0010051700
2012-10-05523.00523.00523.00523.0010052300
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01529.00529.00529.00529.001100581900
2012-09-28529.00529.00529.00529.00300158700
2012-09-2700
2012-09-2600
2012-09-25539.00539.00525.00539.001400748300
2012-09-24535.00539.00535.00539.00400214700
2012-09-21535.00535.00535.00535.0010053500
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-13530.00530.00530.00530.00500265000
2012-09-12530.00530.00530.00530.00200106000
2012-09-11530.00530.00530.00530.0021001113000
2012-09-10525.00533.00525.00533.00500264900
2012-09-07535.00535.00535.00535.00400214000
2012-09-06538.00538.00534.00534.001600856500
2012-09-0500
2012-09-04538.00538.00538.00538.0010053800
2012-09-0300
2012-08-3100
2012-08-30535.00535.00535.00535.00200107000
2012-08-2900
2012-08-28538.00538.00535.00535.00500268700
2012-08-27535.00538.00535.00538.00800430000
2012-08-24535.00535.00535.00535.00400214000
2012-08-23535.00535.00535.00535.001000535000
2012-08-22539.00539.00536.00536.001300697100
2012-08-21535.00535.00535.00535.00600321000
2012-08-20535.00535.00535.00535.00500267500
2012-08-17535.00537.00535.00535.00400214200
2012-08-16534.00535.00534.00535.00700373900
2012-08-1500
2012-08-14535.00535.00530.00530.00300159500
2012-08-13530.00530.00522.00530.00700370200
2012-08-10530.00530.00530.00530.0054002862000
2012-08-0900
2012-08-08531.00531.00531.00531.00200106200
2012-08-0700
2012-08-06540.00540.00530.00530.0055002969000
2012-08-0300
2012-08-0200
2012-08-01537.00537.00533.00533.00400214100
2012-07-31535.00535.00534.00534.00300160400
2012-07-30538.00538.00537.00537.001200645300
2012-07-27538.00538.00537.00538.0097005218500
2012-07-2600
2012-07-25540.00540.00540.00540.0020001080000
2012-07-2400
2012-07-23540.00541.00540.00540.0071003836800
2012-07-20550.00551.00550.00550.001300715100
2012-07-19558.00558.00558.00558.00500279000
2012-07-18553.00553.00553.00553.0010055300
2012-07-1700
2012-07-13560.00560.00559.00559.00300167800
2012-07-12561.00561.00561.00561.00800448800
2012-07-11555.00556.00555.00556.001400777900
2012-07-10558.00558.00556.00556.00700389500
2012-07-0900

   ※ 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