[1902 JQ] 山崎建 日足 時系列データ

[1902 JQ] 山崎建 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-11-281.002.001.002.0020340002046000
2008-11-271.002.001.001.0018740001954000
2008-11-261.002.001.001.00697000701000
2008-11-252.002.001.002.00447000863000
2008-11-211.002.001.002.00269000486000
2008-11-202.002.001.001.00227000283000
2008-11-191.002.001.001.00651000816000
2008-11-182.003.001.002.0010980002118000
2008-11-172.002.001.002.00185000302000
2008-11-142.003.002.002.008090001826000
2008-11-132.003.001.003.0020540004067000
2008-11-122.003.002.003.0016260003358000
2008-11-114.005.002.002.0014940004091000
2008-11-104.005.004.004.008320003643000
2008-11-074.006.003.004.0024780009974000
2008-11-066.006.004.004.0016130007397000
2008-11-057.0011.005.006.00344300024000000
2008-11-0411.0012.006.006.00366300034494000
2008-10-3100
2008-10-3055.0055.0035.0055.00550002506000
2008-10-2972.0072.0049.0050.00320001783000
2008-10-2865.0065.0045.0052.00270001452000
2008-10-2769.0074.0069.0069.0011000764000
2008-10-2480.0083.0080.0083.003000243000
2008-10-2380.0083.0080.0083.005000403000
2008-10-2200
2008-10-2180.0084.0080.0084.003000248000
2008-10-2075.0075.0065.0075.00220001597000
2008-10-1700
2008-10-1699.0099.0099.0099.00100099000
2008-10-1500
2008-10-1499.00102.0099.00102.00140001402000
2008-10-1073.0074.0073.0074.003000221000
2008-10-0900
2008-10-0874.0074.0062.0073.0014000993000
2008-10-0781.0081.0081.0081.005000405000
2008-10-0690.0095.0090.0095.008000745000
2008-10-0386.0086.0085.0085.005000428000
2008-10-0293.0093.0088.0093.009000822000
2008-10-01112.00112.00112.00112.001000112000
2008-09-3087.00107.0086.00107.00120001074000
2008-09-2987.0090.0085.0090.00180001539000
2008-09-2690.0094.0088.0094.008000717000
2008-09-2589.0091.0085.0085.00320002843000
2008-09-2400
2008-09-22108.00111.00106.00111.00110001181000
2008-09-19103.00108.00103.00108.003000319000
2008-09-1800
2008-09-17103.00103.00103.00103.002000206000
2008-09-16109.00109.00108.00108.00110001198000
2008-09-1299.00124.0094.0099.007000788000
2008-09-1194.0094.0093.0093.003000280000
2008-09-1096.0096.0090.0091.00130001219000
2008-09-09108.00108.00108.00108.001000108000
2008-09-08108.00108.00108.00108.005000540000
2008-09-05113.00113.00113.00113.0090001017000
2008-09-04115.00115.00110.00113.00100001134000
2008-09-03110.00115.00110.00115.0090001005000
2008-09-02120.00125.00115.00115.004000485000
2008-09-0100
2008-08-2900
2008-08-2800
2008-08-2700
2008-08-2600
2008-08-2500
2008-08-2200
2008-08-2100
2008-08-2000
2008-08-19138.00138.00138.00138.001000138000
2008-08-18137.00140.00137.00140.002000277000
2008-08-1500
2008-08-14147.00147.00147.00147.001000147000
2008-08-13139.00142.00139.00142.005000698000
2008-08-12145.00145.00142.00142.004000575000
2008-08-1100
2008-08-08144.00144.00144.00144.001000144000
2008-08-0700
2008-08-06149.00149.00149.00149.005000745000
2008-08-05148.00150.00148.00150.005000745000
2008-08-0400
2008-08-0100
2008-07-31148.00148.00148.00148.001000148000
2008-07-3000
2008-07-2900
2008-07-2800
2008-07-2500
2008-07-2400
2008-07-2300
2008-07-22154.00157.00154.00157.003000468000
2008-07-1800
2008-07-1700
2008-07-16150.00150.00149.00149.005000747000
2008-07-15150.00152.00149.00149.0070001052000
2008-07-14150.00150.00149.00149.0090001349000
2008-07-11141.00150.00141.00150.004000586000
2008-07-10140.00140.00140.00140.001000140000
2008-07-0900
2008-07-0800
2008-07-07149.00149.00149.00149.001000149000
2008-07-04160.00160.00153.00153.0070001098000
2008-07-0300
2008-07-0200
2008-07-01147.00148.00147.00148.003000442000
2008-06-3000
2008-06-2700
2008-06-2600
2008-06-25145.00145.00145.00145.001000145000
2008-06-24147.00147.00140.00140.002000287000
2008-06-2300
2008-06-20147.00147.00147.00147.001000147000
2008-06-19154.00154.00154.00154.002000308000
2008-06-1800
2008-06-1700
2008-06-16166.00166.00160.00160.00110001807000
2008-06-13147.00147.00146.00146.005000734000
2008-06-12132.00132.00132.00132.001000132000
2008-06-11129.00131.00129.00131.002000260000
2008-06-10128.00129.00128.00129.0090001154000
2008-06-0900
2008-06-06158.00158.00143.00143.0090001347000
2008-06-0500
2008-06-0400
2008-06-0300
2008-06-0200
2008-05-3000
2008-05-2900
2008-05-2800
2008-05-2700
2008-05-26150.00150.00149.00150.004000598000
2008-05-23149.00150.00149.00150.002000299000
2008-05-22141.00141.00140.00140.003000422000
2008-05-2100
2008-05-2000
2008-05-19148.00150.00148.00150.00100001482000
2008-05-16148.00148.00148.00148.001000148000
2008-05-15148.00148.00148.00148.001000148000
2008-05-14147.00147.00147.00147.001000147000
2008-05-13143.00143.00143.00143.005000715000
2008-05-12135.00143.00135.00143.006000821000
2008-05-09135.00137.00135.00135.004000542000
2008-05-0800
2008-05-0700
2008-05-02145.00145.00134.00134.00100001395000
2008-05-0100
2008-04-30134.00136.00134.00136.007000942000
2008-04-28135.00135.00134.00134.004000538000
2008-04-25136.00140.00136.00140.003000412000
2008-04-24130.00131.00130.00131.00160002081000
2008-04-23140.00145.00135.00145.00100001390000
2008-04-22140.00140.00140.00140.002000280000
2008-04-21140.00140.00140.00140.003000420000
2008-04-18140.00141.00140.00141.003000422000
2008-04-17150.00150.00139.00141.00150002166000
2008-04-16150.00151.00140.00140.00270003917000
2008-04-15159.00170.00141.00151.00340005088000
2008-04-14184.00189.00184.00189.005000929000
2008-04-1100
2008-04-10180.00180.00180.00180.001000180000
2008-04-0900
2008-04-0800
2008-04-0700
2008-04-04183.00183.00183.00183.004000732000
2008-04-0300
2008-04-02173.00173.00173.00173.001000173000
2008-04-01175.00175.00175.00175.002000350000
2008-03-3100
2008-03-2800
2008-03-27175.00175.00175.00175.001000175000
2008-03-26172.00172.00172.00172.002000344000
2008-03-25175.00175.00175.00175.001000175000
2008-03-24180.00180.00180.00180.001000180000
2008-03-21175.00175.00175.00175.005000875000
2008-03-19175.00175.00175.00175.00120002100000
2008-03-1800
2008-03-17165.00175.00165.00175.003000505000
2008-03-14185.00185.00185.00185.001000185000
2008-03-13180.00180.00180.00180.0060001080000
2008-03-1200
2008-03-1100
2008-03-1000
2008-03-07180.00180.00180.00180.005000900000
2008-03-06190.00190.00190.00190.004000760000
2008-03-0500
2008-03-0400
2008-03-0300
2008-02-2900
2008-02-28180.00180.00180.00180.002000360000
2008-02-27185.00185.00182.00182.003000552000
2008-02-26175.00177.00171.00171.0090001560000
2008-02-25190.00190.00170.00175.00230004075000
2008-02-22186.00186.00186.00186.001000186000
2008-02-21189.00189.00189.00189.002000378000
2008-02-2000
2008-02-1900
2008-02-1800
2008-02-1500
2008-02-1400
2008-02-13189.00189.00189.00189.004000756000
2008-02-12186.00186.00186.00186.001000186000
2008-02-08185.00185.00185.00185.003000555000
2008-02-07185.00185.00185.00185.001000185000
2008-02-06200.00200.00170.00185.00280004890000
2008-02-05198.00198.00195.00195.003000588000
2008-02-04198.00198.00198.00198.001000198000
2008-02-01200.00200.00200.00200.003000600000
2008-01-31200.00200.00200.00200.001000200000
2008-01-3000
2008-01-29200.00200.00200.00200.0050001000000
2008-01-28199.00199.00199.00199.001000199000
2008-01-2500
2008-01-2400
2008-01-2300
2008-01-2200
2008-01-21200.00200.00200.00200.001000200000
2008-01-1800
2008-01-1700
2008-01-16205.00205.00200.00200.0060001205000
2008-01-15208.00208.00196.00200.0060001219000
2008-01-11205.00205.00202.00203.003000610000
2008-01-1000
2008-01-09205.00205.00205.00205.001000205000
2008-01-0800
2008-01-07219.00219.00202.00210.00110002272000
2008-01-04222.00227.00222.00227.003000671000
2007-12-28212.00212.00212.00212.002000424000
2007-12-2700
2007-12-2600
2007-12-25206.00207.00206.00207.003000619000
2007-12-2100
2007-12-2000
2007-12-19225.00225.00223.00225.00150003373000
2007-12-18224.00224.00223.00223.003000671000
2007-12-17225.00225.00216.00225.0060001341000
2007-12-14216.00216.00216.00216.002000432000
2007-12-13226.00228.00220.00228.0060001352000
2007-12-1200
2007-12-1100
2007-12-1000
2007-12-07220.00220.00220.00220.001000220000
2007-12-06226.00226.00225.00225.004000901000
2007-12-05220.00221.00220.00221.0060001321000
2007-12-04220.00220.00220.00220.002000440000
2007-12-03221.00221.00221.00221.001000221000
2007-11-3000
2007-11-29211.00220.00211.00220.004000857000
2007-11-28211.00211.00211.00211.001000211000
2007-11-2700
2007-11-2600
2007-11-22205.00205.00205.00205.001000205000
2007-11-2100

   ※ 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