[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 
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
2016-05-19764.00798.00750.00783.0052004031600
2016-05-18748.00748.00733.00733.00500369500
2016-05-17748.00748.00748.00748.0010074800
2016-05-16755.00755.00755.00755.0010075500
2016-05-1300
2016-05-12756.00756.00756.00756.0010075600
2016-05-1100
2016-05-1000
2016-05-09749.00749.00749.00749.00200149800
2016-05-06748.00748.00748.00748.00300224400
2016-05-0200
2016-04-28742.00743.00742.00742.00300222700
2016-04-2700
2016-04-2600
2016-04-25750.00750.00742.00742.00500374200
2016-04-2200
2016-04-21735.00750.00735.00750.00300223500
2016-04-2000
2016-04-19735.00735.00735.00735.0010073500
2016-04-18735.00735.00735.00735.001000735000
2016-04-1500
2016-04-14740.00740.00725.00735.00600441200
2016-04-13742.00750.00742.00750.00200149200
2016-04-1200
2016-04-1100
2016-04-08726.00738.00726.00738.00200146400
2016-04-07735.00735.00726.00726.00300219400
2016-04-06749.00749.00745.00745.00300224300
2016-04-05779.00779.00779.00779.00600467400
2016-04-0400
2016-04-01779.00780.00779.00779.00800623300
2016-03-31779.00779.00779.00779.0010077900
2016-03-30765.00770.00765.00770.00200153500
2016-03-29753.00758.00753.00758.00200151100
2016-03-28790.00790.00782.00782.00600471600
2016-03-25752.00782.00752.00782.00300228600
2016-03-24752.00752.00752.00752.001000752000
2016-03-23767.00767.00749.00749.00600455300
2016-03-22760.00761.00760.00761.00300228100
2016-03-18780.00785.00780.00785.0051003993100
2016-03-17765.00782.00765.00782.00300232000
2016-03-16760.00760.00760.00760.00200152000
2016-03-15757.00757.00757.00757.0010075700
2016-03-14747.00749.00746.00749.0021001568500
2016-03-1100
2016-03-10730.00740.00727.00740.0027001979500
2016-03-09729.00729.00729.00729.00500364500
2016-03-08738.00738.00737.00737.00400295100
2016-03-07735.00736.00735.00736.001100808600
2016-03-04750.00750.00749.00749.00800599700
2016-03-03740.00750.00740.00744.00124009222100
2016-03-02760.00760.00739.00743.004160031034000
2016-03-01773.00773.00749.00760.0098007411500
2016-02-29763.00765.00762.00765.0025001909600
2016-02-2600
2016-02-2500
2016-02-24748.00748.00748.00748.0010074800
2016-02-23763.00763.00748.00748.00200151100
2016-02-22765.00765.00765.00765.00500382500
2016-02-19735.00751.00735.00751.00400298800
2016-02-1800
2016-02-17736.00747.00736.00747.00500370100
2016-02-16736.00736.00736.00736.00200147200
2016-02-15740.00740.00740.00740.00300222000
2016-02-12769.00769.00712.00769.0051003806300
2016-02-10818.00818.00770.00815.0027002106600
2016-02-09824.00824.00801.00818.001470011955400
2016-02-08831.00833.00831.00833.00600498800
2016-02-05825.00828.00819.00828.0044003624900
2016-02-0400
2016-02-03843.00843.00828.00828.001000831700
2016-02-02843.00843.00843.00843.00200168600
2016-02-01835.00839.00835.00839.00500417900
2016-01-29837.00837.00822.00834.00700582500
2016-01-28832.00832.00832.00832.0050004160000
2016-01-2700
2016-01-26833.00833.00818.00818.0031002543000
2016-01-25818.00827.00818.00827.00400328800
2016-01-22817.00822.00817.00818.00700572500
2016-01-21819.00820.00818.00818.001100900400
2016-01-20826.00826.00826.00826.0010082600
2016-01-19820.00827.00820.00827.00300246700
2016-01-18827.00827.00800.00812.0015001213400
2016-01-15838.00838.00828.00828.00300250300
2016-01-14840.00840.00840.00840.00200168000
2016-01-1300
2016-01-12843.00843.00830.00840.00800670900
2016-01-0800
2016-01-07840.00854.00840.00854.0015001278000
2016-01-06850.00854.00841.00841.0057004840800
2016-01-0500
2016-01-04880.00880.00876.00876.0024002110400
2015-12-30880.00880.00880.00880.0010088000
2015-12-29870.00880.00870.00880.001100967000
2015-12-28850.00866.00850.00866.0037003199200
2015-12-25865.00865.00850.00850.0014001207000
2015-12-2400
2015-12-22852.00865.00852.00865.0027002322900
2015-12-21850.00860.00850.00860.0014001198900
2015-12-18858.00864.00852.00852.0080006845900
2015-12-17857.00862.00856.00860.0032002743200
2015-12-16914.00914.00848.00858.0061005287100
2015-12-1500
2015-12-14912.00931.00909.00931.00800738800
2015-12-11924.00924.00924.00924.0010092400
2015-12-10924.00924.00924.00924.00700646800
2015-12-09936.00940.00936.00936.0023002160500
2015-12-08937.00937.00937.00937.0010093700
2015-12-07933.00933.00933.00933.00600559800
2015-12-04934.00934.00933.00933.00400373300
2015-12-03933.00933.00933.00933.00300279900
2015-12-0200
2015-12-01950.00950.00940.00940.0012001130000
2015-11-30940.00940.00940.00940.001000940000
2015-11-27938.00938.00938.00938.00500469000
2015-11-26947.00947.00947.00947.00200189400

   ※ 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