[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 
2017-06-231249.001249.001240.001240.0026003235700
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
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

   ※ 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