[1904 JQスタンダード] 大成温調 日足 時系列データ

[1904 JQスタンダード] 大成温調 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241259.001268.001254.001268.0064008081100
2017-03-231242.001268.001239.001259.0038004755600
2017-03-221262.001262.001245.001261.0034004275600
2017-03-211255.001266.001249.001261.00830010423400
2017-03-171263.001264.001250.001253.0035004406400
2017-03-161247.001268.001240.001264.001320016540500
2017-03-151255.001268.001236.001247.005140064396200
2017-03-141216.001216.001201.001208.0051006159200
2017-03-131218.001220.001203.001208.0058007034100
2017-03-101221.001221.001215.001216.0020002436200
2017-03-091208.001218.001208.001218.0032003882400
2017-03-081200.001218.001195.001218.0012001444700
2017-03-071201.001223.001169.001188.001390016743300
2017-03-061218.001218.001201.001204.0039004726900
2017-03-031211.001219.001201.001210.0059007141200
2017-03-021218.001220.001210.001211.0056006813600
2017-03-011203.001215.001201.001211.001880022651600
2017-02-281200.001213.001187.001212.00970011683100
2017-02-271189.001190.001177.001185.0034004025800
2017-02-241178.001184.001155.001184.0071008372600
2017-02-231149.001165.001149.001159.00980011289200
2017-02-221143.001147.001135.001147.0059006728200
2017-02-211140.001145.001137.001142.001190013577000
2017-02-201126.001143.001126.001140.001080012279400
2017-02-171126.001130.001122.001126.001360015309500
2017-02-161146.001146.001117.001126.001230014010100
2017-02-151147.001147.001113.001129.0086009720900
2017-02-141132.001132.001120.001130.0070007908100
2017-02-131090.001132.001090.001132.004530050260200
2017-02-101076.001078.001061.001061.0051005428400
2017-02-091078.001078.001060.001060.0014001492100
2017-02-081068.001068.001066.001067.0016001707300
2017-02-071075.001075.001067.001067.0012001283400
2017-02-061070.001075.001069.001069.0046004928500
2017-02-031063.001069.001063.001069.0024002557200
2017-02-021072.001073.001066.001070.0092009836100
2017-02-011060.001072.001060.001066.0034003627100
2017-01-311061.001070.001061.001064.0024002554000
2017-01-301062.001064.001062.001064.0030003187000
2017-01-271062.001073.001060.001063.0053005633400
2017-01-261059.001070.001056.001062.0024002555800
2017-01-251070.001070.001053.001059.0053005639600
2017-01-241050.001050.001040.001044.0041004270100
2017-01-231047.001060.001047.001052.0023002414400
2017-01-201037.001049.001037.001047.0017001773600
2017-01-191048.001048.001047.001048.0015001571900
2017-01-181048.001048.001045.001048.001040010896000
2017-01-171035.001049.001035.001049.0044004560500
2017-01-161063.001063.001035.001035.0086009014300
2017-01-131053.001060.001050.001060.0055005800000
2017-01-121065.001065.00998.001054.002000020905400
2017-01-111044.001067.001040.001053.0094009877900
2017-01-101031.001045.001031.001039.001250013025800
2017-01-061021.001030.001021.001022.0012001226600
2017-01-051030.001034.001020.001020.0019001947700
2017-01-041017.001026.001017.001019.0030003068800
2016-12-301013.001025.001010.001010.0013001318100
2016-12-291018.001018.001010.001013.0013001317300
2016-12-281029.001030.001018.001018.0027002756500
2016-12-271030.001035.001024.001030.0045004633500
2016-12-261036.001037.001024.001024.0085008753400
2016-12-221033.001033.001024.001030.0046004735400
2016-12-211030.001039.001024.001030.0055005666200
2016-12-201015.001022.001015.001020.0042004276600
2016-12-191022.001031.001012.001012.001070010898200
2016-12-161010.001023.00996.001023.0096009727200
2016-12-151010.001012.001000.001002.0070007058500
2016-12-141020.001020.001007.001010.0066006703400
2016-12-131002.001010.001002.001010.0038003822800
2016-12-12996.001029.00996.001002.001270012773700
2016-12-091000.001000.00990.00990.0056005568500
2016-12-081000.001000.00991.001000.0063006292900
2016-12-071000.001000.00992.00998.00900895100
2016-12-061006.001006.00999.001002.001270012706900
2016-12-05992.001001.00992.001000.0076007599700
2016-12-021000.001001.00990.001000.0080007970000
2016-12-01993.00997.00993.00997.0024002390400
2016-11-30983.00993.00983.00988.0056005530000
2016-11-29979.00981.00979.00981.0020001958200
2016-11-28988.00991.00983.00991.0031003060700
2016-11-25986.00986.00976.00983.0013001279700
2016-11-24975.00977.00975.00976.0030002925800
2016-11-22975.00975.00975.00975.00400390000
2016-11-21973.00978.00971.00978.0035003406400
2016-11-18977.00981.00973.00973.001120010967800
2016-11-17993.00993.00980.00980.0019001864600
2016-11-16985.00988.00979.00988.00700689200
2016-11-15988.00988.00987.00987.0030002963900
2016-11-14984.00988.00982.00988.0023002263300
2016-11-11975.00980.00950.00979.001840017821200
2016-11-101017.001017.00990.00990.0024002404800
2016-11-09990.00995.00983.00983.0065006441000
2016-11-081000.001005.00995.001005.0052005212000
2016-11-071000.001000.00990.00995.00700694500
2016-11-04990.00995.00990.00993.0019001881800
2016-11-02998.001020.00990.001015.0036003606100
2016-11-01998.00998.00998.00998.00200199600
2016-10-31989.00989.00989.00989.0012001186800
2016-10-28998.00998.00971.00989.0040003951200
2016-10-27991.00991.00991.00991.00500495500
2016-10-26995.00995.00994.00994.00600596500
2016-10-25998.00998.00998.00998.0017001696600
2016-10-24983.00985.00983.00985.0021002068000
2016-10-21982.00982.00982.00982.00600589200
2016-10-2000
2016-10-19989.00989.00981.00981.0024002360700
2016-10-18989.00989.00983.00983.0019001872400
2016-10-17994.00994.00989.00989.0033003279300
2016-10-14995.00995.00990.00990.00300297500
2016-10-13973.001000.00973.00995.0033003242700
2016-10-12971.00975.00970.00975.0020001942700
2016-10-11969.00975.00969.00974.0013001264500
2016-10-0700
2016-10-06968.00968.00968.00968.00200193600
2016-10-05979.00979.00963.00964.0036003486700
2016-10-04978.00978.00971.00971.0016001556900
2016-10-03968.00972.00968.00969.0021002034100
2016-09-30975.00975.00970.00970.00600583900
2016-09-29966.00977.00966.00977.0028002732300
2016-09-28980.00980.00960.00963.00800771200
2016-09-27490.00490.00490.00490.001000490000
2016-09-2600
2016-09-23483.00487.00483.00487.0070003391000
2016-09-21484.00484.00484.00484.001000484000
2016-09-20480.00480.00479.00479.0050002399000
2016-09-16480.00480.00480.00480.0030001440000
2016-09-15477.00488.00477.00485.00130006255000
2016-09-14480.00482.00480.00482.0030001443000
2016-09-13476.00476.00476.00476.001000476000
2016-09-12484.00484.00476.00476.00120005731000
2016-09-09484.00484.00481.00483.0040001932000
2016-09-08487.00487.00483.00484.00110005337000
2016-09-07488.00488.00487.00487.0030001462000
2016-09-06488.00488.00488.00488.001000488000
2016-09-05491.00492.00488.00488.0080003918000
2016-09-02497.00497.00497.00497.001000497000
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29496.00496.00495.00495.0050002477000
2016-08-26497.00497.00497.00497.002000994000
2016-08-25498.00498.00497.00497.0070003481000
2016-08-2400
2016-08-23497.00498.00497.00498.002000995000
2016-08-2200
2016-08-19505.00505.00497.00497.0080004000000
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15509.00509.00509.00509.0050002545000
2016-08-12501.00508.00501.00506.0060003033000
2016-08-10503.00503.00503.00503.0020001006000
2016-08-09498.00498.00498.00498.001000498000
2016-08-0800
2016-08-05496.00496.00496.00496.002000992000
2016-08-04495.00497.00495.00496.002800013888000
2016-08-03510.00516.00496.00501.00100005066000
2016-08-02510.00510.00510.00510.001000510000
2016-08-01505.00505.00505.00505.001000505000
2016-07-29504.00504.00504.00504.001000504000
2016-07-28504.00504.00504.00504.001000504000
2016-07-2700
2016-07-26511.00511.00504.00504.0090004562000
2016-07-25530.00530.00530.00530.002000010600000
2016-07-22508.00508.00508.00508.0030001524000
2016-07-21511.00517.00511.00511.0050002561000
2016-07-20510.00511.00506.00511.00110005600000
2016-07-19505.00505.00505.00505.0020001010000
2016-07-15515.00515.00515.00515.0060003090000
2016-07-14515.00515.00515.00515.0020001030000
2016-07-13510.00510.00510.00510.001000510000
2016-07-12511.00511.00511.00511.001000511000
2016-07-11498.00505.00498.00505.0030001503000
2016-07-0800
2016-07-07494.00494.00494.00494.001000494000
2016-07-06493.00498.00493.00494.0040001978000
2016-07-0500
2016-07-04526.00526.00507.00510.0040002052000
2016-07-01535.00535.00530.00530.004700025135000
2016-06-30516.00520.00509.00510.00140007191000
2016-06-29501.00510.00501.00510.0020001011000
2016-06-28494.00500.00494.00496.0070003472000
2016-06-27486.00489.00481.00489.0070003387000
2016-06-24504.00504.00477.00481.00150007372000
2016-06-23498.00498.00490.00490.002000988000
2016-06-2200
2016-06-2100
2016-06-20493.00500.00484.00498.00160007883000
2016-06-17497.00497.00493.00493.0030001483000
2016-06-16501.00504.00494.00500.00110005496000
2016-06-15507.00507.00501.00507.00160008080000
2016-06-14505.00510.00501.00507.00140007062000
2016-06-13515.00515.00504.00508.00170008633000
2016-06-10518.00519.00518.00518.0040002073000
2016-06-09519.00519.00519.00519.0020001038000
2016-06-08510.00520.00510.00520.00120006172000
2016-06-07513.00513.00509.00509.0090004603000
2016-06-06517.00517.00517.00517.0020001034000
2016-06-03518.00518.00517.00517.0080004140000
2016-06-02528.00528.00521.00524.0040002095000
2016-06-01529.00529.00528.00528.0020001057000
2016-05-31533.00539.00529.00539.0070003748000
2016-05-30529.00530.00523.00523.0040002111000
2016-05-27522.00523.00518.00523.0080004174000
2016-05-26528.00529.00523.00524.0050002632000
2016-05-25534.00534.00522.00522.0090004790000
2016-05-24521.00529.00521.00528.0040002102000
2016-05-23522.00522.00521.00521.0030001565000
2016-05-20523.00532.00519.00532.0080004187000
2016-05-19542.00543.00522.00543.002400012675000
2016-05-1800
2016-05-17541.00546.00530.00546.00100005423000
2016-05-16529.00536.00510.00536.005400028365000
2016-05-13505.00509.00505.00509.0050002541000
2016-05-12502.00504.00502.00504.0020001006000
2016-05-11500.00500.00500.00500.0030001500000
2016-05-10500.00500.00499.00500.0030001499000
2016-05-0900
2016-05-06498.00498.00498.00498.001000498000
2016-05-02493.00493.00490.00490.002000983000
2016-04-28498.00498.00498.00498.0060002988000
2016-04-27498.00498.00498.00498.002000996000
2016-04-2600
2016-04-25509.00509.00500.00500.0060003029000
2016-04-22503.00503.00503.00503.001000503000
2016-04-21505.00505.00505.00505.0020001010000
2016-04-20500.00500.00500.00500.0020001000000
2016-04-19500.00500.00500.00500.0020001000000
2016-04-18497.00497.00496.00496.002000993000
2016-04-15499.00503.00499.00503.00110005500000
2016-04-14486.00495.00486.00492.0090004409000
2016-04-13480.00480.00480.00480.001000480000
2016-04-12479.00479.00479.00479.00100004790000
2016-04-11478.00478.00478.00478.001000478000
2016-04-08480.00481.00480.00481.0040001923000
2016-04-0700
2016-04-06475.00475.00475.00475.002000950000
2016-04-05478.00479.00475.00478.00110005259000
2016-04-04482.00483.00478.00481.0080003853000
2016-04-01482.00482.00479.00480.0070003368000
2016-03-31481.00481.00480.00481.0030001442000
2016-03-30483.00483.00483.00483.0030001449000
2016-03-29476.00483.00476.00481.00120005764000
2016-03-28494.00499.00494.00499.00120005951000
2016-03-25497.00499.00491.00491.0080003954000
2016-03-24491.00491.00486.00491.00100004891000
2016-03-23491.00497.00491.00493.0090004447000
2016-03-22483.00495.00483.00491.00200009751000
2016-03-18491.00491.00490.00491.0080003927000
2016-03-17491.00492.00491.00491.0060002949000

   ※ 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