[1873 JQスタンダード] 東ハウス 日足 時系列データ

[1873 JQスタンダード] 東ハウス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12658.00665.00657.00660.006300041583000
2013-07-11658.00666.00654.00657.0014800097401000
2013-07-10672.00678.00663.00670.0010800072410000
2013-07-09680.00682.00666.00678.00168000113664000
2013-07-08665.00678.00656.00674.00211000140904000
2013-07-05637.00657.00637.00657.0010200066108000
2013-07-04625.00640.00620.00637.008700054685000
2013-07-03634.00634.00618.00632.0010500065788000
2013-07-02619.00632.00615.00632.0013500084261000
2013-07-01581.00612.00580.00612.00187000112402000
2013-06-28556.00577.00553.00573.0010000056700000
2013-06-27545.00556.00513.00548.0018400098898000
2013-06-26558.00573.00535.00535.0017200094971000
2013-06-25587.00596.00535.00552.0017400097785000
2013-06-24620.00620.00590.00597.00181000108173000
2013-06-21610.00618.00594.00615.007400044703000
2013-06-20614.00625.00610.00625.003800023429000
2013-06-19623.00626.00612.00619.005500034009000
2013-06-18619.00630.00609.00610.009000055718000
2013-06-17600.00620.00593.00620.006200037629000
2013-06-14632.00643.00605.00608.0011200069818000
2013-06-13625.00625.00604.00622.0015000091835000
2013-06-12626.00644.00622.00644.0010200064199000
2013-06-11655.00659.00632.00645.0013500087544000
2013-06-10640.00659.00640.00659.00189000122119000
2013-06-07621.00631.00570.00625.00341000204779000
2013-06-06729.00729.00653.00659.00195000134292000
2013-06-05730.00750.00701.00730.00164000120229000
2013-06-04712.00713.00683.00700.0013900096790000
2013-06-03770.00770.00718.00720.00356000267343000
2013-05-31684.00714.00667.00714.00503000352499000
2013-05-30697.00699.00671.00684.005300036161000
2013-05-29673.00712.00672.00697.0012400086068000
2013-05-28655.00680.00655.00666.00177000117851000
2013-05-27680.00689.00668.00682.00155000105379000
2013-05-24711.00730.00690.00702.00301000213767000
2013-05-23765.00765.00712.00720.00218000160885000
2013-05-22782.00782.00765.00773.00155000119932000
2013-05-21798.00806.00780.00795.0011800093576000
2013-05-20777.00813.00773.00810.00251000198551000
2013-05-17745.00771.00730.00755.00264000198702000
2013-05-16730.00749.00695.00749.00362000261477000
2013-05-15788.00793.00685.00724.00438000325451000
2013-05-14808.00809.00787.00788.00186000147893000
2013-05-13817.00822.00809.00810.00196000159502000
2013-05-10825.00825.00806.00817.00198000161019000
2013-05-09791.00830.00790.00810.00288000233946000
2013-05-08831.00835.00802.00819.00325000265705000
2013-05-07830.00842.00827.00830.00167000139254000
2013-05-02809.00829.00804.00829.00263000215507000
2013-05-01860.00864.00797.00798.00429000358021000
2013-04-30845.00860.00834.00847.00246000209106000
2013-04-26853.00860.00823.00840.00234000197354000
2013-04-25855.00863.00830.00853.00345000292143000
2013-04-24867.00878.00845.00856.00463000399375000
2013-04-23822.00860.00822.00859.00675000568608000
2013-04-22820.00827.00812.00822.00254000208539000
2013-04-19804.00805.00793.00803.00205000163595000
2013-04-18790.00810.00788.00803.00374000299989000
2013-04-17783.00792.00777.00781.00223000174499000
2013-04-16749.00793.00748.00793.00243000187234000
2013-04-15780.00789.00765.00770.00218000170223000
2013-04-12783.00800.00780.00790.00149000117470000
2013-04-11819.00824.00780.00791.00436000346822000
2013-04-10810.00835.00805.00818.00294000239451000
2013-04-09840.00845.00801.00811.00541000444984000
2013-04-08800.00849.00781.00841.0013860001131073000
2013-04-05777.00780.00745.00745.00356000272060000
2013-04-04710.00745.00710.00745.00260000188073000
2013-04-03737.00753.00717.00740.00285000210156000
2013-04-02676.00738.00645.00724.00536000376948000
2013-04-01765.00784.00685.00711.00744000546334000
2013-03-29785.00791.00755.00765.00362000278789000
2013-03-28788.00794.00760.00788.00568000440406000
2013-03-27735.00810.00732.00800.001272000977525000
2013-03-26702.00714.00683.00703.00410000286746000
2013-03-25750.00755.00706.00723.00599000436104000
2013-03-22726.00761.00725.00733.00675000499004000
2013-03-21689.00740.00678.00724.00946000669780000
2013-03-19676.00696.00651.00669.00664000448546000
2013-03-18650.00679.00643.00674.001090000718143000
2013-03-15604.00645.00601.00637.001406000882186000
2013-03-14575.00600.00571.00600.00595000350800000
2013-03-13546.00575.00545.00575.00397000225080000
2013-03-12585.00588.00542.00549.00659000373681000
2013-03-11580.00588.00577.00584.00333000194087000
2013-03-08585.00596.00561.00570.001034000598760000
2013-03-07575.00615.00573.00596.001422000837943000
2013-03-06535.00564.00535.00559.001167000639878000
2013-03-05530.00538.00520.00532.00603000319319000
2013-03-04496.00545.00496.00533.001028000533889000
2013-03-01488.00500.00473.00496.00452000221789000
2013-02-28500.00502.00481.00496.00448000220423000
2013-02-27495.00510.00490.00500.00785000391047000
2013-02-26455.00500.00453.00495.001855000889164000
2013-02-25439.00467.00439.00463.001165000529780000
2013-02-22437.00439.00430.00435.00261000113299000
2013-02-21430.00437.00428.00436.00285000123730000
2013-02-20439.00440.00433.00436.00429000187042000
2013-02-19420.00431.00419.00429.00641000273005000
2013-02-18388.00411.00388.00407.0017400069905000
2013-02-15395.00395.00383.00388.00571000220927000
2013-02-14405.00406.00385.00399.00332000132022000
2013-02-13422.00426.00404.00404.00364000150187000
2013-02-12437.00438.00423.00426.00255000109885000
2013-02-08446.00450.00430.00431.00567000249049000
2013-02-07417.00440.00416.00440.00574000245323000
2013-02-06420.00422.00416.00420.0022600094692000
2013-02-05420.00422.00417.00420.0021300089430000
2013-02-04423.00424.00419.00422.00298000125593000
2013-02-01421.00424.00417.00419.00398000167518000
2013-01-31421.00421.00416.00418.00333000139591000
2013-01-30417.00419.00408.00416.00364000150406000
2013-01-29425.00426.00419.00422.00395000167424000
2013-01-28421.00426.00419.00426.00600000254153000
2013-01-25416.00419.00412.00419.00391000162296000
2013-01-24409.00415.00407.00409.00321000131341000
2013-01-23418.00422.00407.00411.00716000296775000
2013-01-22423.00423.00409.00421.00323000134884000
2013-01-21410.00424.00409.00417.00614000257305000
2013-01-18414.00414.00405.00410.00360000147738000
2013-01-17417.00420.00396.00406.00704000285221000
2013-01-16433.00433.00411.00420.00678000285976000
2013-01-15420.00433.00419.00427.00876000372293000
2013-01-11406.00416.00403.00409.00474000193417000
2013-01-10430.00430.00397.00401.001750000731506000
2013-01-09382.00399.00380.00398.00752000294287000
2013-01-08377.00393.00377.00385.00785000302704000
2013-01-07377.00385.00369.00377.00660000248620000
2013-01-04371.00375.00367.00374.00364000135135000
2012-12-28370.00371.00360.00364.00291000105883000
2012-12-27380.00382.00366.00369.00510000190904000
2012-12-26376.00388.00375.00380.001001000381420000
2012-12-25353.00366.00353.00365.00448000161583000
2012-12-21347.00362.00347.00354.00493000174325000
2012-12-20352.00356.00348.00348.00421000147875000
2012-12-19361.00362.00350.00356.00628000223282000
2012-12-18370.00371.00362.00362.00453000166319000
2012-12-17375.00378.00367.00367.00508000189279000
2012-12-14370.00371.00364.00371.00561000205820000
2012-12-13360.00377.00358.00361.001233000449502000
2012-12-12383.00388.00352.00352.002113000780994000
2012-12-11346.00395.00342.00391.0054490002045987000
2012-12-10323.00326.00313.00315.00394000125896000
2012-12-07312.00323.00309.00320.00376000119483000
2012-12-06310.00311.00308.00310.0013400041450000
2012-12-05315.00315.00307.00310.0013100040584000
2012-12-04316.00318.00308.00315.0027700086636000
2012-12-03319.00322.00314.00318.00404000128662000
2012-11-30305.00317.00302.00313.00539000167104000
2012-11-29306.00307.00298.00305.00330000100048000
2012-11-28285.00306.00285.00306.00472000140801000
2012-11-27286.00289.00284.00288.0013700039310000
2012-11-26282.00287.00282.00283.0014000039710000
2012-11-22280.00286.00278.00281.0013600038263000
2012-11-21283.00284.00278.00279.0018700052628000
2012-11-20290.00293.00285.00286.0015100043530000
2012-11-19292.00293.00282.00289.00368000106667000
2012-11-16283.00284.00277.00281.0019000053267000
2012-11-15258.00273.00258.00273.0019600052276000
2012-11-14260.00265.00254.00256.0027600071319000
2012-11-13272.00272.00262.00265.0014400038399000
2012-11-12277.00277.00272.00274.008300022783000
2012-11-09281.00281.00272.00277.0018300050810000
2012-11-08287.00287.00284.00284.0014600041651000
2012-11-07292.00294.00286.00288.0011300032672000
2012-11-06297.00299.00285.00290.0015700045941000
2012-11-05299.00304.00295.00297.008100024206000
2012-11-02295.00307.00295.00299.00356000107034000
2012-11-01287.00298.00286.00295.0017300050706000
2012-10-31287.00291.00285.00286.0010500030052000
2012-10-30288.00290.00285.00285.007600021895000
2012-10-29286.00292.00284.00288.0027000077638000
2012-10-26303.00304.00299.00299.0033100099640000
2012-10-25304.00304.00301.00302.0020100060798000
2012-10-24300.00305.00300.00303.0012400037434000
2012-10-23309.00310.00300.00301.0020300062018000
2012-10-22307.00309.00305.00307.0014100043311000
2012-10-19293.00310.00293.00310.0029100088421000
2012-10-18290.00293.00287.00292.0025500073907000
2012-10-17288.00292.00286.00287.0024700071229000
2012-10-16290.00293.00286.00289.0013800039933000
2012-10-15298.00299.00280.00288.0031600091699000
2012-10-12299.00300.00296.00298.0012700037842000
2012-10-11300.00302.00299.00299.007300021898000
2012-10-10300.00302.00298.00299.0010200030510000
2012-10-09303.00305.00300.00300.0015200045898000
2012-10-05309.00309.00302.00302.0015400047048000
2012-10-04298.00308.00298.00306.0013100039610000
2012-10-03304.00304.00298.00298.0014300043084000
2012-10-02306.00306.00301.00302.0010500031949000
2012-10-01310.00310.00303.00303.0017700054215000
2012-09-28312.00312.00308.00310.0012000037232000
2012-09-27315.00315.00308.00312.0014400044776000
2012-09-26310.00318.00308.00318.0011200034783000
2012-09-25318.00318.00308.00311.0012900040461000
2012-09-24320.00326.00318.00318.0013800044336000
2012-09-21316.00324.00316.00324.005400017248000
2012-09-20326.00326.00316.00316.0013100042118000
2012-09-19328.00328.00321.00325.0012900041809000
2012-09-18327.00327.00319.00320.0025900083805000
2012-09-14294.00313.00294.00306.0019000057932000
2012-09-13296.00298.00292.00294.0016200047686000
2012-09-12301.00304.00292.00297.0019400057977000
2012-09-11309.00309.00301.00306.0011100033887000
2012-09-10313.00316.00312.00313.005700017868000
2012-09-07314.00318.00312.00315.005900018595000
2012-09-06319.00319.00310.00310.007100022257000
2012-09-05335.00335.00315.00316.0024700080584000
2012-09-04305.00325.00305.00325.0022300070214000
2012-09-03311.00312.00300.00303.0027300083152000
2012-08-31324.00325.00307.00311.0024400077117000
2012-08-30317.00327.00317.00324.0019300062388000
2012-08-29312.00318.00304.00316.00337000104879000
2012-08-28320.00326.00306.00315.00760000240384000
2012-08-27347.00354.00326.00331.00989000333335000
2012-08-24372.00375.00370.00371.0010500039083000
2012-08-23375.00378.00370.00378.0010600039541000
2012-08-22372.00377.00372.00375.006000022493000
2012-08-21380.00380.00370.00377.0016200060876000
2012-08-20382.00384.00368.00369.0026300098863000
2012-08-17369.00379.00367.00376.00421000157373000
2012-08-16359.00367.00357.00367.0014400051972000
2012-08-15353.00356.00349.00354.0010000035262000
2012-08-14355.00355.00348.00353.008400029458000
2012-08-13350.00353.00345.00353.007100024917000
2012-08-10347.00358.00347.00351.0017600061835000
2012-08-09351.00351.00346.00347.003900013614000
2012-08-08355.00358.00344.00345.0012000041923000
2012-08-07350.00360.00347.00356.0013600048232000
2012-08-06356.00356.00346.00350.009400032770000
2012-08-03350.00353.00345.00346.004400015321000
2012-08-02348.00357.00347.00357.005900020773000
2012-08-01365.00365.00344.00348.0014300050423000
2012-07-31365.00368.00362.00363.006300022967000
2012-07-30366.00373.00365.00365.0011300041507000
2012-07-27367.00372.00352.00364.0018100065734000
2012-07-26359.00365.00353.00365.0011900042784000
2012-07-25347.00352.00336.00352.0015200052322000
2012-07-24346.00357.00338.00339.0025300086747000
2012-07-23366.00367.00349.00349.0021000074715000
2012-07-20372.00379.00366.00369.0013600050526000
2012-07-19372.00380.00370.00371.0015500058102000
2012-07-18395.00395.00368.00372.0025300096682000
2012-07-17400.00408.00392.00393.00344000137125000
2012-07-13376.00383.00366.00383.0025800096791000
2012-07-12390.00390.00377.00383.0024100091979000
2012-07-11396.00396.00379.00393.00432000167288000
2012-07-10405.00408.00395.00401.00249000100149000
2012-07-09410.00411.00400.00403.00276000112016000

   ※ 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。 

Twitter