[1841 JQスタンダード] サンユー建設 日足 時系列データ

[1841 JQスタンダード] サンユー建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-25983.00983.00977.00977.0016001569300
2017-05-24965.00977.00961.00977.0022002118400
2017-05-23962.00977.00962.00973.00800773700
2017-05-22974.00974.00966.00970.0025002431200
2017-05-191007.001011.00931.00962.001880018358100
2017-05-181005.001005.00998.001001.0056005604400
2017-05-171005.001005.001000.001004.00900903200
2017-05-161005.001005.001005.001005.0011001105500
2017-05-151002.001002.00980.00995.0023002291200
2017-05-12987.001002.00987.001002.0011001093900
2017-05-11990.001016.00990.001016.0016001601200
2017-05-1000
2017-05-0900
2017-05-08998.001010.00998.001010.0041004122800
2017-05-021000.001000.00970.00984.00800787400
2017-05-011002.001002.001002.001002.00300300600
2017-04-28968.00992.00968.00992.0025002438700
2017-04-27982.00988.00958.00966.0023002234100
2017-04-26982.00994.00982.00994.00800793000
2017-04-25989.001002.00974.001002.0092009202100
2017-04-24990.00990.00989.00989.00200197900
2017-04-21975.001005.00963.001003.0014001382300
2017-04-20963.00964.00963.00963.0012001155800
2017-04-19963.00963.00963.00963.0010096300
2017-04-18950.00950.00950.00950.0010095000
2017-04-17950.00950.00950.00950.00200190000
2017-04-14960.00960.00951.00951.0014001332400
2017-04-13973.00973.00964.00964.00200193700
2017-04-1200
2017-04-11990.00990.00990.00990.0050004950000
2017-04-10991.00991.00991.00991.00200198200
2017-04-07990.00991.00985.00991.0012001187600
2017-04-061004.001004.00975.00992.0025002469600
2017-04-051004.001005.001002.001004.0019001908400
2017-04-041006.001006.00990.00990.0010001002000
2017-04-031020.001020.001007.001007.0013001323400
2017-03-311000.001020.001000.001020.0082008332700
2017-03-301017.001017.00995.00995.0019001902200
2017-03-291005.001013.001005.001013.00200201800
2017-03-281007.001013.001004.001013.0019001917300
2017-03-271007.001007.001007.001007.00400402800
2017-03-241000.001001.001000.001001.00200200100
2017-03-231000.001000.001000.001000.0010001000000
2017-03-221006.001006.001006.001006.00100100600
2017-03-21996.00996.00996.00996.00700697200
2017-03-171011.001011.001001.001001.0016001610300
2017-03-16996.00998.00996.00997.0011001096900
2017-03-151006.001006.001006.001006.00400402400
2017-03-1400
2017-03-131004.001005.001004.001005.0011001105400
2017-03-1000
2017-03-091005.001005.001005.001005.0011001105500
2017-03-081005.001005.001005.001005.00100100500
2017-03-071005.001005.001005.001005.00300301500
2017-03-06993.00993.00993.00993.0010099300
2017-03-03990.001005.00990.001005.00700700500
2017-03-021006.001010.00969.00998.0028002786100
2017-03-011001.001006.00997.001006.00700701200
2017-02-281023.001023.001023.001023.00300306900
2017-02-271024.001024.001024.001024.00500512000
2017-02-241023.001023.001023.001023.00700716100
2017-02-23994.001025.00994.001025.0072007298500
2017-02-22990.00990.00979.00979.00300295900
2017-02-21990.00990.00980.00980.0014001374900
2017-02-20980.00980.00980.00980.00200196000
2017-02-17981.00983.00978.00978.0014001372800
2017-02-16997.00997.00987.00993.0017001686200
2017-02-151001.001001.001001.001001.00100100100
2017-02-141001.001013.001001.001001.00700703600
2017-02-131010.001033.001001.001001.002090021255500
2017-02-10998.001009.00998.00998.00700700800
2017-02-091006.001006.001006.001006.00100100600
2017-02-0800
2017-02-071000.001009.001000.001009.00800802200
2017-02-061001.001001.001001.001001.00800800800
2017-02-031000.001001.001000.001001.0011001100400
2017-02-021001.001008.00999.00999.0018001803600
2017-02-01986.001003.00986.00992.0027002703600
2017-01-31992.001005.00989.001003.0026002593500
2017-01-30984.00984.00984.00984.0010098400
2017-01-27982.00986.00982.00983.00500491800
2017-01-261000.001000.00980.00981.0011001083500
2017-01-251000.001000.001000.001000.00300300000
2017-01-24992.001000.00992.001000.00300299100
2017-01-231005.001005.00989.00990.00500499400
2017-01-201000.001005.001000.001005.0013001301500
2017-01-191000.001000.001000.001000.00700700000
2017-01-18975.001000.00975.001000.0027002689600
2017-01-171002.001011.00990.00990.0014001401200
2017-01-161014.001014.001001.001001.0046004639300
2017-01-13987.001017.00985.001017.004030040590900
2017-01-12998.001007.00969.00990.003010030112200
2017-01-11976.00976.00975.00975.0013001268600
2017-01-10985.00985.00985.00985.0014001379000
2017-01-06973.00975.00972.00975.00900875800
2017-01-05973.00973.00961.00973.0022002135700
2017-01-04960.00960.00945.00958.0020001917900
2016-12-30937.00937.00936.00936.00400374600
2016-12-29942.00943.00936.00936.00600563500
2016-12-28932.00932.00932.00932.0010093200
2016-12-27933.00938.00926.00926.0031002896400
2016-12-26918.00930.00918.00926.0014001295700
2016-12-22931.00970.00931.00933.002410022838100
2016-12-21918.00932.00916.00931.0030002778000
2016-12-20917.00923.00917.00923.0020001845100
2016-12-19912.00917.00911.00917.00400365200
2016-12-16925.00927.00925.00927.00400370200
2016-12-15911.00912.00910.00910.0038003459400
2016-12-14924.00924.00908.00908.0020001828000
2016-12-13914.00914.00910.00910.00200182400
2016-12-12910.00910.00909.00909.00600545900
2016-12-09921.00922.00921.00921.00700644800
2016-12-08924.00927.00924.00925.0015001387700
2016-12-07900.00929.00900.00921.0071006492600
2016-12-06900.00900.00896.00896.00900809600
2016-12-05890.00891.00883.00889.0031002746800
2016-12-02880.00897.00880.00881.0042003716800
2016-12-01882.00882.00882.00882.0010088200
2016-11-30880.00880.00880.00880.00300264000
2016-11-2900
2016-11-28870.00888.00870.00883.0027002368200
2016-11-25898.00898.00877.00877.0023002033200
2016-11-24899.00899.00898.00898.0021001887800
2016-11-22892.00900.00892.00900.0024002156200
2016-11-21891.00898.00891.00891.0035003124700
2016-11-18876.00882.00860.00876.0054004712000
2016-11-17865.00870.00860.00861.0021001811800
2016-11-16862.00865.00850.00865.0054004646500
2016-11-15841.00852.00841.00852.0026002196700
2016-11-14840.00841.00840.00841.001100924400
2016-11-11836.00838.00836.00837.001000837600
2016-11-10836.00836.00836.00836.00400334400
2016-11-09814.00816.00814.00815.00700570400
2016-11-08814.00824.00814.00820.001100903000
2016-11-0700
2016-11-04813.00813.00813.00813.0010081300
2016-11-02817.00817.00817.00817.0010081700
2016-11-01818.00818.00818.00818.0010081800
2016-10-31830.00830.00830.00830.0010083000
2016-10-28830.00830.00815.00830.00300247500
2016-10-27837.00837.00830.00830.00400334100
2016-10-26835.00835.00830.00830.0039003246700
2016-10-25810.00827.00810.00827.0033002703900
2016-10-2400
2016-10-2100
2016-10-20805.00805.00805.00805.00200161000
2016-10-19824.00824.00824.00824.00300247200
2016-10-1800
2016-10-1700
2016-10-14810.00815.00810.00815.0028002280700
2016-10-13815.00815.00815.00815.00200163000
2016-10-12810.00810.00810.00810.0010081000
2016-10-11802.00802.00802.00802.00200160400
2016-10-07825.00825.00796.00799.00800651600
2016-10-06806.00810.00805.00810.0023001859800
2016-10-0500
2016-10-04780.00781.00779.00781.0042003275500
2016-10-03771.00771.00771.00771.00500385500
2016-09-30792.00792.00771.00771.00800626400
2016-09-29790.00790.00790.00790.00200158000
2016-09-28776.00776.00775.00775.00600465400
2016-09-27776.00785.00776.00785.0013001016700
2016-09-26779.00785.00779.00785.001100860400
2016-09-23772.00772.00772.00772.001000772000
2016-09-21782.00782.00772.00772.00400311800
2016-09-2000
2016-09-16765.00780.00765.00780.001100850500
2016-09-1500
2016-09-1400
2016-09-13770.00770.00770.00770.0010077000
2016-09-1200
2016-09-0900
2016-09-08770.00770.00770.00770.0021001617000
2016-09-07770.00770.00770.00770.0030002310000
2016-09-06780.00780.00770.00773.0027002083200
2016-09-05780.00780.00780.00780.00200156000
2016-09-0200
2016-09-01760.00760.00760.00760.001000760000
2016-08-3100
2016-08-30779.00779.00776.00776.00300233400
2016-08-29777.00777.00777.00777.00300233100
2016-08-2600
2016-08-25761.00761.00761.00761.0010076100
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-19761.00761.00761.00761.00300228300
2016-08-18761.00762.00761.00762.00200152300
2016-08-17761.00761.00761.00761.00200152200
2016-08-16761.00768.00761.00768.00400305800
2016-08-15774.00774.00761.00761.001100842200
2016-08-12758.00793.00753.00774.0039003003000
2016-08-1000
2016-08-09746.00750.00746.00750.0019001424600
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02730.00733.00730.00733.001100803300
2016-08-01750.00750.00743.00743.00700521500
2016-07-29752.00752.00752.00752.00200150400
2016-07-28755.00755.00744.00744.00200149900
2016-07-27740.00744.00740.00744.001100814400
2016-07-26752.00752.00737.00744.0021001566300
2016-07-25755.00760.00755.00755.0016001209000
2016-07-22755.00755.00755.00755.0010075500
2016-07-2100
2016-07-2000
2016-07-19745.00755.00745.00755.00700524200
2016-07-15745.00745.00745.00745.00500372500
2016-07-14745.00745.00745.00745.001000745000
2016-07-13737.00740.00733.00740.0020001474100
2016-07-12744.00750.00744.00750.0044003288600
2016-07-11734.00734.00733.00734.001000733800
2016-07-08730.00734.00730.00734.00700511800
2016-07-07740.00745.00740.00745.00300223000
2016-07-06745.00745.00745.00745.0010074500
2016-07-05752.00752.00752.00752.00700526400
2016-07-04757.00757.00757.00757.0010075700
2016-07-0100
2016-06-3000
2016-06-29740.00740.00740.00740.00200148000
2016-06-28745.00745.00745.00745.0010074500
2016-06-27728.00745.00728.00745.0015001097600
2016-06-24732.00732.00726.00726.0025001824300
2016-06-2300
2016-06-22739.00739.00739.00739.00300221700
2016-06-21739.00739.00739.00739.00200147800
2016-06-20739.00739.00739.00739.0010073900
2016-06-17740.00740.00740.00740.00200148000
2016-06-16740.00740.00735.00735.00200147500
2016-06-15743.00743.00743.00743.001000743000
2016-06-14743.00744.00743.00743.001000743300
2016-06-13755.00755.00740.00741.0014001052800
2016-06-1000
2016-06-0900
2016-06-08783.00783.00761.00770.001100846000
2016-06-07755.00755.00755.00755.0010075500
2016-06-06770.00770.00770.00770.00300231000
2016-06-03777.00777.00777.00777.0010077700
2016-06-02777.00777.00777.00777.0010077700
2016-06-01770.00776.00770.00776.00800618600
2016-05-31769.00770.00769.00770.00500384700
2016-05-30760.00761.00760.00761.00200152100
2016-05-27755.00755.00755.00755.00300226500
2016-05-26768.00768.00764.00765.00600460000
2016-05-25768.00768.00756.00756.00600454800
2016-05-24762.00762.00755.00755.00300227200
2016-05-23756.00759.00756.00759.00200151500
2016-05-20753.00764.00731.00755.0015001118000

   ※ 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