[1905 JQスタンダード] テノックス 日足 時系列データ

[1905 JQスタンダード] テノックス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12353.00354.00353.00354.002000707000
2013-07-11349.00349.00349.00349.0050001745000
2013-07-10349.00349.00349.00349.001000349000
2013-07-09345.00345.00345.00345.001000345000
2013-07-08350.00350.00340.00345.0060002070000
2013-07-05343.00343.00340.00340.0050001706000
2013-07-04330.00343.00330.00343.0050001673000
2013-07-03330.00330.00330.00330.002000660000
2013-07-02324.00324.00314.00324.0070002256000
2013-07-01323.00324.00320.00324.0050001614000
2013-06-28298.00323.00298.00323.00100003091000
2013-06-27306.00306.00290.00298.00270008056000
2013-06-26320.00320.00308.00308.00100003188000
2013-06-25322.00322.00317.00320.00170005437000
2013-06-24322.00322.00322.00322.00160005152000
2013-06-21324.00324.00322.00322.00190006144000
2013-06-20324.00324.00324.00324.00180005832000
2013-06-19322.00326.00319.00323.00160005157000
2013-06-18324.00338.00316.00338.00110003650000
2013-06-17324.00324.00324.00324.001000324000
2013-06-14340.00340.00326.00326.003000992000
2013-06-13340.00340.00340.00340.001000340000
2013-06-12335.00340.00330.00340.0080002695000
2013-06-1100
2013-06-10325.00330.00325.00325.0050001639000
2013-06-07350.00350.00312.00312.00190006348000
2013-06-06361.00361.00350.00350.00140004980000
2013-06-05363.00363.00363.00363.0040001452000
2013-06-04366.00366.00362.00362.0070002538000
2013-06-03368.00368.00363.00363.0070002554000
2013-05-31365.00368.00365.00368.0070002558000
2013-05-30366.00366.00366.00366.0050001830000
2013-05-29367.00369.00367.00369.0080002938000
2013-05-28365.00367.00365.00367.002000732000
2013-05-27370.00370.00365.00365.00150005532000
2013-05-24365.00375.00364.00375.00100003676000
2013-05-23372.00372.00364.00364.003700013562000
2013-05-22378.00380.00371.00371.00110004156000
2013-05-21392.00392.00380.00380.00130005040000
2013-05-20397.00397.00390.00390.0060002352000
2013-05-17374.00399.00369.00399.0070002640000
2013-05-16375.00375.00354.00369.00200007233000
2013-05-15400.00400.00380.00380.004100016245000
2013-05-14404.00410.00403.00403.00200008092000
2013-05-13404.00415.00404.00404.0018600075279000
2013-05-10450.00484.00420.00484.00250000114631000
2013-05-09403.00405.00396.00404.0070002814000
2013-05-08405.00405.00396.00396.0090003618000
2013-05-07399.00405.00395.00405.007800031134000
2013-05-02395.00395.00395.00395.001000395000
2013-05-01400.00400.00396.00396.0050001989000
2013-04-30398.00412.00398.00408.00120004857000
2013-04-26400.00402.00399.00402.0040001603000
2013-04-25400.00405.00400.00400.00130005205000
2013-04-24395.00409.00395.00409.0050002011000
2013-04-23386.00406.00382.00406.00110004370000
2013-04-22366.00387.00366.00386.0080003032000
2013-04-19370.00370.00370.00370.0040001480000
2013-04-18384.00384.00376.00376.002000760000
2013-04-17388.00388.00378.00378.0070002698000
2013-04-16384.00388.00384.00388.0040001544000
2013-04-15380.00384.00380.00384.002000764000
2013-04-12369.00377.00369.00377.0030001122000
2013-04-11383.00383.00371.00377.0070002622000
2013-04-10369.00375.00369.00375.0040001482000
2013-04-09375.00385.00375.00385.0050001908000
2013-04-08360.00376.00360.00368.005500019824000
2013-04-05377.00377.00360.00360.0090003276000
2013-04-04348.00348.00342.00342.0040001374000
2013-04-03356.00356.00356.00356.001000356000
2013-04-02347.00372.00340.00372.00150005378000
2013-04-01387.00387.00358.00358.0090003349000
2013-03-29396.00396.00387.00387.0030001171000
2013-03-28390.00392.00380.00388.00240009300000
2013-03-27391.00405.00383.00405.0090003525000
2013-03-26420.00421.00420.00420.0090003785000
2013-03-25435.00435.00430.00430.00120005203000
2013-03-22425.00430.00415.00430.00190008020000
2013-03-21420.00430.00418.00430.006700028226000
2013-03-19402.00402.00398.00400.00140005604000
2013-03-18397.00402.00395.00400.006400025558000
2013-03-15391.00395.00390.00390.00130005105000
2013-03-14390.00393.00390.00390.0060002343000
2013-03-13392.00392.00392.00392.001000392000
2013-03-12390.00395.00390.00393.00190007475000
2013-03-11375.00395.00375.00390.003300012703000
2013-03-08375.00375.00375.00375.001000375000
2013-03-07376.00376.00370.00372.00140005233000
2013-03-06372.00375.00362.00375.00200007387000
2013-03-05369.00375.00368.00373.00140005207000
2013-03-04379.00379.00367.00367.0060002225000
2013-03-01355.00360.00355.00360.00120004295000
2013-02-28354.00354.00351.00351.0080002811000
2013-02-27351.00351.00351.00351.0030001053000
2013-02-26351.00352.00351.00352.0090003160000
2013-02-25345.00354.00345.00351.00140004908000
2013-02-22343.00343.00342.00342.0040001371000
2013-02-21355.00355.00340.00340.00190006554000
2013-02-20358.00358.00358.00358.0030001074000
2013-02-19345.00357.00345.00357.00110003823000
2013-02-18352.00352.00350.00352.00140004913000
2013-02-15380.00380.00352.00360.00160005799000
2013-02-14380.00380.00380.00380.0040001520000
2013-02-13372.00381.00372.00381.0050001885000
2013-02-12390.00390.00370.00372.0090003414000
2013-02-08397.00398.00385.00385.0090003534000
2013-02-07380.00397.00380.00387.004300016653000
2013-02-06371.00372.00352.00361.00160005785000
2013-02-05376.00376.00375.00375.002000751000
2013-02-04378.00380.00378.00380.0080003026000
2013-02-01391.00395.00379.00379.00170006628000
2013-01-31383.00390.00379.00390.00120004616000
2013-01-30374.00396.00374.00395.00150005803000
2013-01-29383.00391.00375.00382.002900011058000
2013-01-28385.00399.00384.00384.00110004246000
2013-01-25375.00380.00375.00380.0080003020000
2013-01-24378.00382.00370.00375.00100003750000
2013-01-23393.00393.00383.00386.00200007780000
2013-01-22396.00404.00395.00396.00110004368000
2013-01-21410.00410.00392.00395.004800019273000
2013-01-18374.00420.00370.00420.0010300040616000
2013-01-17369.00374.00345.00374.00140004965000
2013-01-16395.00395.00390.00393.00120004730000
2013-01-15394.00395.00385.00385.00190007417000
2013-01-11402.00402.00390.00396.002600010348000
2013-01-10382.00420.00382.00403.006100024320000
2013-01-09360.00378.00360.00378.004300015909000
2013-01-08353.00360.00353.00360.003500012472000
2013-01-07346.00352.00345.00349.00210007292000
2013-01-04351.00358.00343.00346.003400011842000
2012-12-28310.00326.00310.00326.00190006101000
2012-12-27314.00318.00306.00310.00200006249000
2012-12-26314.00350.00300.00300.006900021746000
2012-12-25308.00310.00295.00300.003800011526000
2012-12-21272.00300.00260.00278.00270007608000
2012-12-20270.00270.00270.00270.0050001350000
2012-12-19270.00285.00263.00271.00250006867000
2012-12-18300.00300.00270.00270.0060001737000
2012-12-17310.00310.00307.00307.0090002786000
2012-12-14253.00310.00253.00290.003900011020000
2012-12-1300
2012-12-12245.00255.00245.00255.0090002229000
2012-12-11242.00244.00242.00244.0050001216000
2012-12-10240.00240.00240.00240.003000720000
2012-12-07232.00241.00232.00240.00150003558000
2012-12-0600
2012-12-0500
2012-12-04230.00230.00230.00230.003000690000
2012-12-03225.00232.00225.00232.00100002300000
2012-11-30228.00228.00228.00228.002000456000
2012-11-29222.00222.00222.00222.001000222000
2012-11-28224.00224.00224.00224.003000672000
2012-11-27234.00234.00234.00234.001000234000
2012-11-26233.00233.00233.00233.004000932000
2012-11-22225.00233.00225.00233.002000458000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-16221.00221.00221.00221.001000221000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12217.00217.00217.00217.001000217000
2012-11-0900
2012-11-0800
2012-11-07217.00217.00217.00217.002000434000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29220.00220.00220.00220.001000220000
2012-10-2600
2012-10-25216.00216.00216.00216.001000216000
2012-10-24215.00215.00215.00215.002000430000
2012-10-23215.00215.00215.00215.001000215000
2012-10-22215.00215.00215.00215.002000430000
2012-10-1900
2012-10-1800
2012-10-17220.00220.00220.00220.001000220000
2012-10-16215.00215.00215.00215.001000215000
2012-10-15215.00215.00215.00215.001000215000
2012-10-12215.00215.00215.00215.001000215000
2012-10-11215.00215.00215.00215.0050001075000
2012-10-10217.00217.00215.00215.00100002168000
2012-10-09225.00225.00225.00225.001000225000
2012-10-05220.00220.00220.00220.001000220000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01224.00224.00220.00220.003000664000
2012-09-2800
2012-09-27228.00228.00228.00228.001000228000
2012-09-26228.00228.00228.00228.001000228000
2012-09-25228.00228.00228.00228.001000228000
2012-09-24226.00226.00226.00226.003000678000
2012-09-21230.00230.00230.00230.001000230000
2012-09-20227.00227.00227.00227.001000227000
2012-09-19230.00230.00230.00230.002000460000
2012-09-1800
2012-09-14225.00225.00225.00225.002000450000
2012-09-1300
2012-09-12225.00230.00225.00230.002000455000
2012-09-11225.00225.00225.00225.001000225000
2012-09-10230.00230.00222.00222.0070001580000
2012-09-0700
2012-09-0600
2012-09-05230.00230.00230.00230.001000230000
2012-09-04230.00230.00230.00230.001000230000
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28230.00230.00230.00230.001000230000
2012-08-27230.00230.00230.00230.001000230000
2012-08-24229.00230.00229.00230.002000459000
2012-08-2300
2012-08-22229.00229.00229.00229.001000229000
2012-08-2100
2012-08-20222.00222.00222.00222.0050001110000
2012-08-17230.00230.00230.00230.001000230000
2012-08-1600
2012-08-15231.00231.00231.00231.001000231000
2012-08-14235.00235.00232.00232.002000467000
2012-08-1300
2012-08-1000
2012-08-09235.00235.00235.00235.001000235000
2012-08-0800
2012-08-07230.00230.00230.00230.001000230000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30230.00230.00230.00230.001000230000
2012-07-27230.00230.00230.00230.001000230000
2012-07-2600
2012-07-25239.00239.00239.00239.002000478000
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18239.00239.00239.00239.001000239000
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11238.00238.00238.00238.00200004760000
2012-07-10227.00238.00227.00238.0080001841000
2012-07-09227.00227.00227.00227.001000227000

   ※ 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