[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 
2017-12-132228.002230.002215.002226.0031006904800
2017-12-122211.002257.002211.002228.0033007368200
2017-12-112201.002229.002195.002219.0039008593400
2017-12-082200.002200.002190.002200.0024005266300
2017-12-072170.002204.002163.002200.0036007841300
2017-12-062160.002193.002145.002165.001220026530000
2017-12-052211.002211.002170.002189.00900019690600
2017-12-042244.002244.002197.002228.00960021306700
2017-12-012150.002250.002141.002244.001550033981500
2017-11-302160.002160.002131.002150.00640013704200
2017-11-292164.002164.002120.002150.001170025126800
2017-11-282166.002175.002110.002150.00510010972400
2017-11-272191.002191.002166.002166.00670014590700
2017-11-242201.002222.002192.002200.001020022476400
2017-11-222189.002200.002166.002200.00520011372700
2017-11-212190.002190.002160.002180.00640013906300
2017-11-202096.002199.002096.002165.0042009033200
2017-11-172088.002110.002088.002110.00520010924100
2017-11-162087.002114.001955.002090.001110023120500
2017-11-152199.002200.002110.002110.001130024433300
2017-11-142100.002175.002080.002149.001110023527200
2017-11-132000.002118.002000.002095.002810057645500
2017-11-102003.002003.001832.001960.00840016489800
2017-11-092001.002014.001970.001975.00970019309600
2017-11-081980.002014.001980.002001.00860017136900
2017-11-071995.002014.001995.002000.00590011835900
2017-11-061980.002015.001976.002015.00890017778600
2017-11-021940.001959.001910.001959.0024004639600
2017-11-011971.001971.001940.001940.0034006654800
2017-10-311961.001997.001960.001981.00650012838100
2017-10-301905.001981.001905.001961.001010019646400
2017-10-271861.001978.001861.001940.002530047679300
2017-10-261811.001880.001780.001873.001410025863300
2017-10-251824.001825.001810.001811.00920016722700
2017-10-241816.001824.001795.001805.001570028502100
2017-10-231800.001826.001780.001800.004120074118800
2017-10-201780.001810.001770.001809.001510027052900
2017-10-191779.001779.001768.001774.00640011342000
2017-10-181776.001800.001774.001799.001200021510500
2017-10-171801.001805.001773.001774.00830014854600
2017-10-161806.001810.001760.001800.00920016495300
2017-10-131706.001805.001706.001803.002210039172600
2017-10-121740.001749.001670.001715.001280022063700
2017-10-111662.001731.001662.001700.001120019080300
2017-10-101620.001699.001620.001661.001060017651400
2017-10-061610.001642.001610.001635.0040006514800
2017-10-051620.001621.001598.001610.00840013522300
2017-10-041604.001630.001604.001630.00940015251200
2017-10-031623.001633.001604.001604.001290020864700
2017-10-021621.001627.001581.001625.001800029156600
2017-09-291602.001633.001602.001621.001810029316000
2017-09-281622.001639.001595.001612.001990032238400
2017-09-271663.001668.001614.001622.002540041462600
2017-09-261595.001671.001590.001671.002940047541300
2017-09-251590.001597.001520.001588.001620025675000
2017-09-221591.001591.001585.001590.00790012556000
2017-09-211594.001599.001580.001591.001590025279700
2017-09-201587.001595.001584.001590.001270020167600
2017-09-191587.001595.001585.001587.001800028583900
2017-09-151584.001586.001569.001585.00930014727000
2017-09-141556.001586.001555.001586.001010015908900
2017-09-131563.001570.001560.001560.00970015165900
2017-09-121586.001586.001555.001579.001160018243000
2017-09-111560.001587.001550.001587.00960015112000
2017-09-081518.001586.001518.001550.00740011479700
2017-09-071500.001531.001500.001500.0057008606700
2017-09-061485.001495.001455.001494.001350020035200
2017-09-051521.001535.001462.001490.001070016107500
2017-09-041550.001550.001521.001521.0040006138400
2017-09-011540.001567.001540.001564.001240019277400
2017-08-311500.001533.001500.001533.001450021954700
2017-08-301500.001509.001499.001500.00670010051600
2017-08-291492.001517.001492.001495.001280019230300
2017-08-281471.001485.001470.001485.00710010482800
2017-08-251482.001488.001425.001488.001530022515600
2017-08-241470.001471.001467.001470.0044006465700
2017-08-231469.001483.001461.001461.0030004402700
2017-08-221457.001483.001457.001463.0059008681600
2017-08-211460.001460.001453.001457.0041005972700
2017-08-181457.001458.001440.001455.00810011762500
2017-08-171423.001465.001423.001459.001540022286500
2017-08-161410.001423.001362.001420.002860040319100
2017-08-151400.001428.001400.001410.001000014110400
2017-08-141365.001400.001365.001395.0070009665500
2017-08-101366.001382.001366.001382.0019002604100
2017-08-091411.001411.001362.001365.002940040980000
2017-08-081444.001446.001430.001430.0043006203900
2017-08-071407.001438.001400.001437.00950013502700
2017-08-041408.001408.001390.001407.0044006182500
2017-08-031404.001409.001388.001409.0012001683900
2017-08-021413.001413.001395.001401.0016002245200
2017-08-011405.001419.001399.001400.00770010810700
2017-07-311400.001425.001400.001419.0051007154900
2017-07-281402.001425.001400.001410.00830011644600
2017-07-271446.001446.001372.001408.001660023489000
2017-07-261421.001470.001421.001446.004520065071500
2017-07-251439.001449.001376.001442.005980085557700
2017-07-241325.001350.001325.001350.001150015404600
2017-07-211320.001327.001313.001315.001110014631500
2017-07-201296.001317.001296.001311.001000013123200
2017-07-191301.001301.001297.001297.0016002080400
2017-07-181299.001301.001292.001301.0046005968800
2017-07-141299.001299.001290.001297.0042005428500
2017-07-131301.001305.001294.001294.0026003377800
2017-07-121310.001310.001287.001300.0034004430900
2017-07-111312.001315.001299.001310.0062008115900
2017-07-101295.001317.001282.001305.001180015298800
2017-07-071281.001291.001281.001282.0051006558300
2017-07-061298.001298.001280.001290.0046005912900
2017-07-051278.001299.001268.001280.001170014983800
2017-07-041295.001300.001277.001296.003220041559800
2017-07-031328.001329.001262.001325.005050066481600
2017-06-301281.001299.001275.001287.001720022065700
2017-06-291265.001283.001258.001282.001950024804300
2017-06-281259.001268.001252.001264.001670021034100
2017-06-271243.001259.001243.001252.00960012031400
2017-06-261248.001250.001242.001242.0057007106700
2017-06-231249.001249.001240.001240.0026003235700
2017-06-221243.001243.001231.001241.0019002355000
2017-06-211231.001237.001229.001229.0011001354300
2017-06-201239.001239.001227.001237.0028003456700
2017-06-191236.001238.001225.001227.0064007869700
2017-06-161240.001253.001225.001225.00970011991900
2017-06-151254.001255.001237.001240.0064007984400
2017-06-141255.001255.001248.001254.0059007385400
2017-06-131257.001257.001232.001255.0054006718500
2017-06-121268.001270.001249.001257.001400017586600
2017-06-091266.001270.001250.001270.00880011084300
2017-06-081265.001268.001262.001265.0059007462500
2017-06-071258.001265.001256.001265.0019002392500
2017-06-061265.001273.001263.001265.00870011019100
2017-06-051251.001260.001251.001252.0020002515600
2017-06-021259.001260.001247.001249.0027003391800
2017-06-011248.001266.001227.001251.0064008008000
2017-05-311248.001253.001240.001253.002170027060000
2017-05-301238.001239.001229.001236.0047005808700
2017-05-291255.001255.001240.001241.00860010690400
2017-05-261268.001268.001249.001249.0069008670500
2017-05-251270.001270.001261.001265.0046005826800
2017-05-241270.001270.001260.001270.002020025606100
2017-05-231260.001260.001240.001258.001520019070700
2017-05-221250.001273.001222.001249.006190077429000
2017-05-191170.001185.001170.001183.001310015387600
2017-05-181159.001165.001131.001165.002370027074000
2017-05-171181.001183.001161.001176.003470040527100
2017-05-161200.001213.001176.001180.001130013401000
2017-05-151200.001230.001162.001200.0088200104950500
2017-05-121300.001337.001290.001290.001610021021000
2017-05-111302.001334.001302.001307.002380031290300
2017-05-101348.001348.001291.001302.001960025795600
2017-05-091382.001395.001290.001310.00140300189469600
2017-05-081172.001180.001166.001172.0073008554100
2017-05-021185.001185.001162.001172.0030003533500
2017-05-011146.001187.001146.001157.0069008015800
2017-04-281145.001150.001144.001145.0025002865400
2017-04-271141.001154.001141.001142.0024002745700
2017-04-261137.001144.001134.001141.0025002847100
2017-04-251158.001158.001130.001135.0040004557000
2017-04-241146.001171.001133.001141.0039004475400
2017-04-211137.001168.001137.001152.0042004874000
2017-04-201142.001142.001138.001139.0013001482400
2017-04-191105.001148.001105.001142.0045005111300
2017-04-181099.001116.001088.001106.0050005483000
2017-04-171085.001087.001082.001085.0041004447500
2017-04-141088.001088.001080.001085.0020002167200
2017-04-131085.001099.001077.001099.0060006491900
2017-04-121139.001139.001081.001081.001520016721700
2017-04-111123.001139.001109.001109.001010011323000
2017-04-101116.001123.001116.001123.00700781900
2017-04-071116.001136.001116.001116.0036004031200
2017-04-061107.001143.001106.001115.0088009843700
2017-04-051151.001165.001111.001134.001150013109600
2017-04-041188.001194.001151.001170.0062007254000
2017-04-031173.001212.001161.001176.0047005539800
2017-03-311212.001220.001170.001195.0080009552500
2017-03-301235.001235.001213.001218.0023002822700
2017-03-291215.001231.001215.001231.0036004395800
2017-03-281256.001265.001236.001239.001650020573800
2017-03-271268.001269.001255.001255.001550019602700
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

   ※ 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