[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 
2017-08-231191.001280.001191.001194.00102500126117000
2017-08-221190.001192.001171.001189.002960035022600
2017-08-211193.001248.001183.001191.005900070984200
2017-08-181158.001179.001125.001167.003120036120300
2017-08-171132.001200.001126.001163.008280096176900
2017-08-161060.001110.001054.001105.004080044447700
2017-08-151049.001057.001039.001043.001860019498700
2017-08-141020.001054.001020.001049.002260023313600
2017-08-101074.001081.001031.001049.004310045301600
2017-08-091030.001095.001030.001085.008090085714900
2017-08-081059.001069.001038.001044.005480057381700
2017-08-071085.001085.001010.001029.00270900284055800
2017-08-04932.00935.00924.00935.002360021947100
2017-08-03935.00935.00926.00932.001200011159900
2017-08-02937.00937.00924.00932.001930017948200
2017-08-01934.00936.00919.00935.003000027873000
2017-07-31928.00933.00921.00930.001740016135000
2017-07-28919.00931.00910.00928.002240020644500
2017-07-27925.00926.00919.00919.001360012544700
2017-07-26920.00930.00910.00916.002830026046700
2017-07-25902.00914.00902.00906.0096008702000
2017-07-24895.00900.00884.00899.001610014362300
2017-07-21895.00897.00891.00892.0074006614300
2017-07-20890.00895.00890.00895.0073006503800
2017-07-19894.00895.00891.00891.0016001429200
2017-07-18890.00891.00885.00891.001250011089600
2017-07-14889.00895.00889.00891.0071006322000
2017-07-13897.00897.00889.00895.0067005973100
2017-07-12892.00899.00890.00891.003870034536600
2017-07-11884.00897.00884.00892.001850016447500
2017-07-10880.00884.00874.00883.001420012475900
2017-07-07873.00875.00873.00874.00800699300
2017-07-06870.00878.00870.00873.0076006633400
2017-07-05866.00873.00866.00873.0027002349300
2017-07-04872.00872.00860.00865.0076006556200
2017-07-03873.00873.00860.00869.0050004346300
2017-06-30856.00861.00850.00860.001250010678000
2017-06-29861.00861.00855.00861.0019001632200
2017-06-28861.00863.00850.00855.0062005295200
2017-06-27868.00868.00861.00861.0025002160100
2017-06-26857.00862.00853.00861.00103008814100
2017-06-23863.00863.00849.00855.001270010833500
2017-06-22867.00867.00864.00866.0053004585200
2017-06-21865.00868.00852.00860.001390011977700
2017-06-20870.00871.00867.00869.0014001216700
2017-06-19872.00872.00868.00872.0053004615500
2017-06-16871.00871.00869.00871.0039003396000
2017-06-15868.00875.00862.00870.00109009487500
2017-06-14867.00868.00860.00868.0048004159800
2017-06-13866.00866.00860.00866.0013001121900
2017-06-12866.00866.00856.00866.0046003975300
2017-06-09865.00866.00856.00866.0058005002900
2017-06-08865.00865.00861.00865.0069005965600
2017-06-07864.00866.00861.00865.0061005270200
2017-06-06865.00870.00857.00865.00111009597900
2017-06-05858.00858.00853.00858.00110009431200
2017-06-02865.00875.00861.00861.001440012521000
2017-06-01868.00870.00864.00870.0077006685800
2017-05-31866.00868.00866.00868.0041003558600
2017-05-30868.00868.00861.00865.0034002941200
2017-05-29867.00868.00865.00865.0023001992100
2017-05-26865.00870.00860.00860.0049004242700
2017-05-25869.00869.00855.00865.0078006733900
2017-05-24858.00864.00858.00864.0063005419400
2017-05-23856.00860.00855.00855.0052004456800
2017-05-22850.00855.00850.00855.0040003405300
2017-05-19852.00852.00846.00847.0027002291200
2017-05-18832.00842.00832.00840.0036003013500
2017-05-17835.00838.00832.00838.0041003421100
2017-05-16843.00843.00837.00837.0028002353200
2017-05-15840.00848.00838.00843.001210010182500
2017-05-12845.00899.00838.00848.002280019494000
2017-05-11837.00841.00835.00839.0042003516000
2017-05-10849.00849.00836.00836.0092007731300
2017-05-09823.00840.00823.00830.0088007307200
2017-05-08819.00821.00818.00820.0048003935600
2017-05-02819.00819.00815.00815.0024001958100
2017-05-01810.00818.00803.00811.0072005848100
2017-04-28809.00810.00809.00810.00900728300
2017-04-27814.00814.00808.00809.0029002352800
2017-04-26810.00812.00805.00807.002970023992700
2017-04-25805.00805.00797.00800.001370010966800
2017-04-24808.00815.00805.00805.0029002346400
2017-04-21816.00820.00805.00807.0085006887000
2017-04-20813.00813.00806.00807.0055004445900
2017-04-19805.00810.00805.00807.0081006556300
2017-04-18786.00803.00786.00803.001530012047700
2017-04-17790.00790.00780.00780.0048003772500
2017-04-14785.00785.00769.00783.0048003746700
2017-04-13773.00784.00770.00784.0076005893100
2017-04-12800.00801.00770.00784.001560012226800
2017-04-11796.00801.00796.00801.0030002400200
2017-04-10799.00799.00795.00796.0042003345100
2017-04-07802.00809.00778.00795.002280018127400
2017-04-06823.00830.00803.00803.00118009617500
2017-04-05820.00830.00820.00823.001550012759500
2017-04-04838.00838.00820.00820.00115009513100
2017-04-03834.00839.00833.00838.0093007771900
2017-03-31835.00847.00835.00847.0037003102200
2017-03-30855.00855.00834.00834.00106008945900
2017-03-29862.00862.00850.00855.0044003759000
2017-03-28856.00868.00854.00864.00109009394300
2017-03-27851.00871.00851.00854.003260028035100
2017-03-24831.00850.00831.00848.003010025451700
2017-03-23835.00836.00829.00831.001990016603100
2017-03-22837.00837.00827.00836.002790023250500
2017-03-21839.00839.00812.00824.009850081498500
2017-03-17870.00870.00863.00866.0095008218100
2017-03-16872.00883.00872.00873.0055004806200
2017-03-15887.00888.00876.00878.001350011944500
2017-03-14888.00895.00888.00893.0089007934800
2017-03-13900.00900.00891.00893.0074006628900
2017-03-10899.00900.00895.00898.0040003591900
2017-03-09899.00900.00894.00895.0091008162700
2017-03-08894.00895.00889.00895.0065005803800
2017-03-07880.00903.00880.00896.001570014035000
2017-03-06898.00900.00890.00895.0083007450400
2017-03-03897.00903.00864.00890.002010017820000
2017-03-02902.00908.00893.00897.001540013884800
2017-03-01871.00901.00871.00898.001830016268200
2017-02-28865.00872.00862.00871.001550013440700
2017-02-27862.00874.00862.00864.001390012049700
2017-02-24860.00860.00852.00857.001860015967900
2017-02-23843.00854.00842.00851.002250019057000
2017-02-22845.00845.00830.00838.0083006954600
2017-02-21825.00840.00825.00836.00106008814200
2017-02-20821.00824.00817.00820.001360011175000
2017-02-17811.00820.00811.00815.0059004816300
2017-02-16819.00820.00814.00814.0055004497500
2017-02-15820.00822.00814.00818.0035002856900
2017-02-14816.00816.00800.00814.001690013719700
2017-02-13806.00816.00805.00816.00110008871800
2017-02-10810.00822.00804.00806.001420011491600
2017-02-09805.00805.00801.00805.0027002171600
2017-02-08803.00805.00799.00805.0069005536000
2017-02-07793.00805.00793.00802.001470011723700
2017-02-06811.00811.00792.00801.001570012570100
2017-02-03810.00814.00803.00809.001350010924800
2017-02-02812.00817.00808.00809.00121009839600
2017-02-01824.00827.00810.00817.002070016961300
2017-01-31830.00848.00827.00835.0058004841600
2017-01-30835.00839.00831.00839.001770014776600
2017-01-27832.00837.00827.00830.001350011220400
2017-01-26826.00826.00817.00823.001450011937500
2017-01-25803.00815.00803.00813.002080016780600
2017-01-24793.00795.00790.00790.001620012837700
2017-01-23776.00784.00775.00781.0091007077400
2017-01-20776.00778.00771.00776.0086006669300
2017-01-19780.00782.00776.00776.00109008489600
2017-01-18775.00781.00770.00777.0098007583500
2017-01-17761.00785.00760.00780.003380026125200
2017-01-16765.00765.00751.00761.002220016820100
2017-01-13758.00772.00755.00765.002730020722600
2017-01-12757.00763.00757.00757.0085006455500
2017-01-11757.00761.00754.00760.001350010225700
2017-01-10750.00762.00750.00760.002590019549000
2017-01-06748.00753.00748.00750.00133009982100
2017-01-05746.00752.00746.00748.0063004726700
2017-01-04745.00750.00742.00746.00102007618400
2016-12-30739.00747.00735.00740.00104007666200
2016-12-29741.00742.00738.00739.0040002959200
2016-12-28740.00743.00738.00740.001430010582500
2016-12-27740.00740.00734.00740.00109008040200
2016-12-26741.00742.00737.00740.001610011927900
2016-12-22743.00747.00741.00743.0063004686200
2016-12-21744.00749.00743.00743.002600019353600
2016-12-20745.00745.00744.00744.0041003053900
2016-12-19745.00746.00738.00745.002440018165000
2016-12-16746.00758.00741.00745.004490033609300
2016-12-15740.00742.00738.00741.0082006066300
2016-12-14744.00744.00733.00742.001410010435500
2016-12-13743.00747.00739.00742.001400010382800
2016-12-12735.00753.00733.00743.004690034724300
2016-12-09733.00735.00723.00732.002120015499900
2016-12-08722.00739.00722.00731.003470025211300
2016-12-07721.00722.00719.00721.0073005259500
2016-12-06718.00722.00718.00721.00136009786600
2016-12-05721.00721.00714.00718.002680019200300
2016-12-02718.00718.00714.00718.0045003230100
2016-12-01720.00720.00713.00718.0045003229700
2016-11-30714.00721.00708.00719.001950013917900
2016-11-29719.00724.00710.00710.00138009920400
2016-11-28720.00720.00718.00718.001000719000
2016-11-25718.00723.00715.00723.0065004660400
2016-11-24710.00720.00710.00717.001950013878400
2016-11-22695.00706.00695.00706.001560010903900
2016-11-21703.00705.00702.00703.0074005208500
2016-11-18701.00703.00700.00703.0081005676800
2016-11-17700.00703.00698.00703.00101007067800
2016-11-16703.00703.00698.00700.0039002730300
2016-11-15702.00702.00693.00701.002280015970500
2016-11-14699.00705.00699.00702.0043003020400
2016-11-11701.00720.00691.00693.003650025688900
2016-11-10708.00711.00705.00710.0095006739700
2016-11-09705.00713.00680.00700.002350016537100
2016-11-08705.00706.00704.00704.0043003029900
2016-11-07701.00707.00701.00704.0059004153100
2016-11-04700.00705.00700.00704.0047003298000
2016-11-02704.00705.00700.00704.0091006387200
2016-11-01704.00708.00704.00705.0029002044400
2016-10-31704.00708.00704.00705.0056003953400
2016-10-28710.00710.00704.00704.0046003250700
2016-10-27710.00710.00708.00708.0016001135400
2016-10-26707.00709.00707.00709.0027001912400
2016-10-25706.00708.00702.00707.0073005152900
2016-10-24707.00710.00703.00705.00105007409500
2016-10-21707.00709.00703.00705.00103007270100
2016-10-20707.00715.00705.00707.002280016169000
2016-10-19708.00710.00707.00707.0018001275000
2016-10-18703.00710.00700.00707.00140009868700
2016-10-17703.00710.00703.00706.0066004660100
2016-10-14713.00713.00703.00709.0016001133600
2016-10-13703.00712.00703.00712.001300916300
2016-10-12712.00713.00701.00713.0018001276600
2016-10-11706.00714.00706.00714.0020001420600
2016-10-07703.00710.00700.00710.0077005421000
2016-10-06706.00708.00702.00708.0020001410200
2016-10-05705.00710.00702.00704.0063004457800
2016-10-04715.00716.00704.00708.00124008810600
2016-10-03717.00726.00716.00718.0040002889500
2016-09-30723.00727.00714.00725.001760012687400
2016-09-29705.00725.00705.00722.00119008523100
2016-09-28701.00717.00701.00717.0089006361400
2016-09-27704.00720.00700.00715.001960013891000
2016-09-26710.00720.00707.00715.001670011933800
2016-09-23701.00711.00700.00710.001630011521200
2016-09-21693.00701.00693.00701.00128008915600
2016-09-20695.00696.00690.00696.0077005341200
2016-09-16682.00690.00682.00687.0033002258300
2016-09-15681.00690.00681.00683.0068004670500
2016-09-14680.00686.00679.00683.0018001226600
2016-09-13690.00690.00679.00686.00116007959000
2016-09-12680.00681.00677.00681.0027001833300
2016-09-09676.00682.00676.00680.00700476200
2016-09-08685.00685.00660.00675.00145009718700
2016-09-07679.00681.00674.00675.0091006176300
2016-09-06688.00689.00671.00678.0090006130400
2016-09-05690.00693.00684.00685.0056003843600
2016-09-02683.00694.00683.00687.0088006048600
2016-09-01683.00683.00683.00683.00800546400
2016-08-31678.00689.00671.00683.0092006264400
2016-08-30676.00688.00666.00675.00126008532600
2016-08-29686.00692.00675.00676.00130008857200
2016-08-26685.00697.00682.00688.00127008757200
2016-08-25670.00685.00670.00683.00147009974200
2016-08-24655.00675.00654.00670.00143009491100
2016-08-23654.00654.00647.00654.00121007869600
2016-08-22643.00647.00643.00644.0033002126200
2016-08-19652.00652.00643.00644.0038002450300
2016-08-18645.00650.00643.00643.0070004529100

   ※ 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