[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 
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
2016-08-17648.00648.00643.00643.0083005356200
2016-08-16651.00654.00644.00648.001890012219600
2016-08-15654.00661.00648.00653.001580010338300
2016-08-12654.00664.00654.00658.0079005208500
2016-08-10657.00662.00651.00653.001990013059700
2016-08-09647.00658.00645.00650.00121007863100
2016-08-08644.00644.00629.00640.002820017907600
2016-08-05702.00719.00611.00624.0013120083772900
2016-08-04701.00703.00700.00700.0051003575100
2016-08-03703.00705.00702.00702.0060004223400
2016-08-02704.00710.00704.00704.0044003108800
2016-08-01711.00711.00703.00705.0038002680300
2016-07-29710.00716.00703.00710.0065004605700
2016-07-28717.00720.00703.00714.001620011498500
2016-07-27715.00780.00715.00719.003240024030700
2016-07-26705.00730.00702.00730.00110007925200
2016-07-25704.00710.00701.00702.0050003525700
2016-07-22705.00705.00703.00704.001100774800
2016-07-21722.00722.00705.00706.001520010851400
2016-07-20705.00714.00702.00707.0084005946200
2016-07-19710.00710.00700.00705.0083005842900
2016-07-15705.00714.00704.00710.0039002754600
2016-07-14718.00718.00701.00705.0064004506800
2016-07-13724.00724.00710.00710.0057004086500
2016-07-12721.00728.00712.00719.002340016844900
2016-07-11702.00724.00702.00718.001910013640000
2016-07-08707.00707.00697.00701.0059004133700
2016-07-07705.00705.00697.00697.0029002033400
2016-07-06707.00708.00694.00703.00114007991200
2016-07-05715.00719.00709.00715.0042002993600
2016-07-04726.00726.00712.00713.0071005096200
2016-07-01709.00719.00703.00714.0038002698800
2016-06-30717.00717.00707.00707.0063004484100
2016-06-29705.00716.00703.00710.0067004751500
2016-06-28690.00707.00681.00701.0077005320200
2016-06-27671.00694.00671.00686.002290015625000
2016-06-24738.00738.00641.00670.004210028390200
2016-06-23707.00713.00700.00709.0089006289500
2016-06-22729.00729.00705.00707.0076005402800
2016-06-21705.00723.00705.00714.0071005071400
2016-06-20682.00704.00682.00704.00125008664400
2016-06-17692.00703.00680.00680.005530038173300
2016-06-16710.00710.00691.00691.002100014692400
2016-06-15700.00721.00692.00715.003900027510000
2016-06-14720.00728.00704.00707.003680026358600
2016-06-13770.00776.00725.00726.003270024599600
2016-06-10788.00800.00765.00776.002950023087700
2016-06-09746.00791.00746.00788.007070054891700
2016-06-08723.00749.00723.00746.001810013359100
2016-06-07727.00730.00725.00725.0029002108900
2016-06-06727.00729.00719.00727.0086006236600
2016-06-03745.00745.00728.00735.0073005361100
2016-06-02715.00749.00714.00732.002900021170200
2016-06-01719.00742.00710.00713.004310031276800
2016-05-31727.00744.00715.00718.002870020836500
2016-05-30750.00750.00717.00724.004710034378500
2016-05-27720.00785.00720.00744.002870021337400
2016-05-26712.00733.00712.00720.002680019375300
2016-05-25711.00712.00706.00710.0085006023400
2016-05-24707.00720.00706.00711.001640011645200
2016-05-23723.00723.00703.00708.001540010953700
2016-05-20703.00720.00700.00711.003700026406200
2016-05-19686.00705.00686.00694.001630011372300
2016-05-18683.00711.00676.00685.005120035307000
2016-05-17660.00691.00660.00683.003560024155100
2016-05-16684.00685.00655.00657.005560037490600
2016-05-13680.00711.00652.00677.00163200111748800
2016-05-12612.00712.00587.00665.00384000256201000
2016-05-11639.00639.00610.00612.004520027790800
2016-05-10632.00638.00617.00629.00118007452200
2016-05-09628.00629.00624.00629.0069004319100
2016-05-06625.00640.00617.00622.002600016222700
2016-05-02635.00652.00618.00625.004210026639900
2016-04-28670.00674.00652.00669.004470029824400
2016-04-27645.00666.00641.00666.003930025484000
2016-04-26654.00655.00629.00636.005280034084600
2016-04-25670.00670.00654.00656.001650010898800
2016-04-22655.00672.00651.00660.005490036007600
2016-04-21682.00685.00661.00662.005570037351500
2016-04-20717.00717.00666.00682.005600038735400
2016-04-19732.00741.00654.00711.00194000136250000
2016-04-18649.00719.00633.00694.00253900173382600
2016-04-15593.00644.00586.00619.006210038013300
2016-04-14576.00580.00570.00571.00145008332800
2016-04-13577.00580.00571.00574.00169009728900
2016-04-12579.00585.00576.00580.003050017694100
2016-04-11584.00590.00570.00573.001900011027200
2016-04-08577.00580.00573.00574.00136007823200
2016-04-07560.00618.00560.00580.003330019488600
2016-04-06553.00559.00548.00551.00140007761000
2016-04-05576.00578.00551.00551.002480014152200
2016-04-04582.00582.00571.00575.001850010729800
2016-04-01599.00605.00585.00595.00119007072200
2016-03-31597.00610.00597.00601.0091005463700
2016-03-30608.00608.00599.00600.00136008191200
2016-03-29608.00615.00592.00604.00135008209800
2016-03-28622.00623.00613.00615.002330014397600
2016-03-25619.00631.00619.00622.00144008944900
2016-03-24631.00631.00610.00619.0090005632500
2016-03-23635.00635.00622.00622.0040002532800
2016-03-22620.00649.00610.00625.00140008770500
2016-03-18620.00625.00574.00592.00116007005000
2016-03-17621.00636.00621.00625.001500942400
2016-03-16618.00630.00605.00630.0029001790200
2016-03-15622.00634.00610.00610.00109006795700
2016-03-14621.00628.00621.00622.0058003607800
2016-03-11621.00628.00621.00628.0016001000400
2016-03-10626.00626.00625.00626.0027001690100
2016-03-09627.00627.00624.00624.00400250200
2016-03-08630.00630.00630.00630.0010063000
2016-03-07629.00630.00625.00629.0065004087400
2016-03-04620.00630.00610.00630.0054003351000
2016-03-03614.00624.00614.00620.0045002785200
2016-03-02610.00614.00609.00614.0018001099200
2016-03-01588.00605.00588.00605.0079004734800
2016-02-2900
2016-02-26600.00600.00598.00598.0020001198000
2016-02-25600.00600.00590.00590.0020001190000
2016-02-24609.00609.00605.00605.0030001819000
2016-02-23610.00610.00610.00610.0020001220000
2016-02-22600.00600.00600.00600.0040002400000
2016-02-19600.00600.00581.00600.0060003572000
2016-02-18600.00601.00600.00601.0020001201000
2016-02-17586.00601.00586.00601.00130007788000
2016-02-16565.00588.00564.00583.002300013215000
2016-02-15552.00570.00550.00557.005400030107000
2016-02-12550.00550.00532.00533.004000021642000
2016-02-10604.00604.00570.00570.006200036212000
2016-02-09636.00636.00594.00594.002100012767000
2016-02-08647.00652.00630.00636.005000031938000
2016-02-05660.00660.00647.00647.0060003914000
2016-02-04668.00668.00648.00660.00100006551000
2016-02-03670.00670.00658.00668.00120007975000
2016-02-02671.00675.00668.00668.00120008050000
2016-02-01673.00680.00668.00670.001500010080000
2016-01-29669.00673.00665.00673.0080005341000
2016-01-28663.00669.00663.00669.0050003333000
2016-01-2700
2016-01-26663.00663.00657.00663.0040002646000
2016-01-25663.00665.00663.00663.003100020579000
2016-01-22660.00663.00660.00661.00100006615000
2016-01-21679.00679.00666.00666.0040002677000
2016-01-20679.00679.00679.00679.001000679000
2016-01-19685.00700.00685.00700.0030002077000
2016-01-18680.00685.00670.00685.00120008147000
2016-01-15697.00697.00680.00680.0070004812000
2016-01-14680.00697.00680.00690.0070004788000
2016-01-13680.00695.00680.00690.0040002755000
2016-01-12695.00696.00671.00674.00110007551000
2016-01-08693.00700.00693.00700.0050003479000
2016-01-07695.00714.00690.00700.002000014043000
2016-01-06680.00700.00680.00695.003300022652000
2016-01-05680.00690.00678.00680.001500010278000
2016-01-04689.00689.00689.00689.0020001378000
2015-12-30696.00696.00696.00696.001000696000
2015-12-29689.00689.00689.00689.0030002067000
2015-12-28689.00689.00689.00689.0030002067000
2015-12-25689.00689.00688.00689.00110007578000
2015-12-24689.00690.00689.00689.0070004824000
2015-12-22689.00689.00689.00689.0020001378000
2015-12-21689.00689.00689.00689.0070004823000
2015-12-18685.00689.00685.00689.0050003433000
2015-12-17679.00695.00679.00695.0090006212000
2015-12-16682.00688.00672.00673.001600010885000
2015-12-15678.00684.00678.00682.0070004766000
2015-12-14672.00672.00661.00665.002800018656000
2015-12-11676.00680.00655.00680.003800025333000
2015-12-10693.00693.00670.00679.002400016287000
2015-12-09693.00693.00693.00693.001000693000
2015-12-0800
2015-12-07700.00700.00700.00700.0040002800000
2015-12-04705.00708.00700.00700.0040002815000
2015-12-03716.00720.00710.00710.0080005732000

   ※ 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