[1906 JQスタンダード] 細田工 日足 時系列データ

[1906 JQスタンダード] 細田工 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12181.00181.00175.00177.00244004362500
2013-07-11164.00183.00164.00179.006940012132600
2013-07-10172.00172.00165.00166.00380006412800
2013-07-09173.00176.00167.00173.00485008377900
2013-07-08177.00182.00167.00170.0017810031253300
2013-07-05164.00179.00164.00172.0016830028648300
2013-07-04147.00178.00147.00168.0018460030273900
2013-07-03149.00149.00144.00148.00475006975900
2013-07-02143.00147.00140.00143.00442006325700
2013-07-01140.00142.00137.00140.00425005926600
2013-06-28126.00140.00126.00136.008990011962500
2013-06-27133.00133.00115.00124.00579007130700
2013-06-26137.00137.00120.00120.00423005332300
2013-06-25147.00147.00127.00131.00557007562200
2013-06-24145.00149.00141.00144.00339004900200
2013-06-21146.00151.00143.00143.00221003260600
2013-06-20155.00156.00148.00154.00253003860500
2013-06-19153.00160.00153.00158.00257004020900
2013-06-18148.00156.00148.00154.00215003274600
2013-06-17143.00148.00143.00146.00103001515700
2013-06-14148.00154.00144.00145.00235003452900
2013-06-13145.00150.00140.00143.0097001404200
2013-06-12140.00151.00140.00150.00189002721300
2013-06-11150.00150.00144.00148.00366005425000
2013-06-10141.00152.00139.00148.00441006351800
2013-06-07137.00145.00126.00133.0012170016302200
2013-06-06168.00170.00144.00150.009600014872400
2013-06-05174.00181.00170.00170.00257004523600
2013-06-04166.00171.00161.00171.00254004154700
2013-06-03172.00172.00166.00168.00185003140800
2013-05-31176.00184.00170.00172.00446007842800
2013-05-30183.00183.00172.00173.00488008672100
2013-05-29186.00187.00180.00184.00261004816500
2013-05-28181.00182.00175.00180.00169003008300
2013-05-27181.00184.00174.00180.00405007300600
2013-05-24183.00192.00171.00186.0011120020299200
2013-05-23204.00204.00178.00178.0016830032949500
2013-05-22193.00216.00190.00208.0015160030987800
2013-05-21201.00201.00190.00193.006080011805900
2013-05-20202.00203.00196.00197.008080016101400
2013-05-17199.00206.00194.00202.006680013367000
2013-05-16206.00206.00167.00184.0024080044247700
2013-05-15220.00220.00205.00206.009600020549800
2013-05-14238.00238.00216.00219.0015420034428500
2013-05-13246.00246.00240.00240.006120014845400
2013-05-10248.00256.00244.00247.009900024628000
2013-05-09255.00255.00242.00245.007240018217300
2013-05-08263.00263.00246.00250.0018750047454600
2013-05-07261.00268.00252.00258.0014330036774000
2013-05-02266.00269.00250.00250.0027050070964600
2013-05-01241.00263.00239.00263.00795700201039600
2013-04-30238.00243.00233.00240.00353008396200
2013-04-26238.00238.00235.00237.00127002998300
2013-04-25237.00238.00235.00237.004660011008800
2013-04-24240.00240.00234.00239.00375008926800
2013-04-23236.00240.00232.00237.008460019974800
2013-04-22236.00240.00233.00237.009010021243700
2013-04-19235.00236.00229.00236.0077001800000
2013-04-18240.00240.00230.00230.00188004398400
2013-04-17247.00248.00236.00240.00362008819900
2013-04-16230.00244.00226.00243.007760018356300
2013-04-15236.00238.00232.00237.00162003817300
2013-04-12231.00240.00231.00240.00233005493900
2013-04-11245.00245.00231.00235.007830018506300
2013-04-10249.00250.00240.00240.009630023600900
2013-04-09244.00258.00240.00250.00443600110531000
2013-04-08230.00239.00224.00238.0027650064238900
2013-04-05220.00237.00212.00226.0016970038780600
2013-04-04211.00220.00201.00220.00269005682900
2013-04-03209.00214.00207.00211.00360007558800
2013-04-02189.00211.00186.00209.008260016368800
2013-04-01214.00215.00198.00199.008920018311200
2013-03-29216.00228.00215.00217.007740017028800
2013-03-28225.00225.00212.00223.00300006585300
2013-03-27227.00228.00218.00223.005680012718300
2013-03-26229.00229.00206.00213.008570018568600
2013-03-25223.00230.00214.00220.007090015682000
2013-03-22234.00234.00225.00225.006020013735100
2013-03-21241.00241.00227.00229.008080018763100
2013-03-19249.00250.00239.00241.005050012286000
2013-03-18231.00250.00225.00246.0011750027345100
2013-03-15252.00254.00246.00246.005190012994500
2013-03-14245.00253.00240.00250.007670019050500
2013-03-13245.00249.00237.00238.006380015381100
2013-03-12247.00251.00243.00244.00187004602700
2013-03-11253.00253.00247.00250.005960014880500
2013-03-08244.00254.00240.00249.005310013101400
2013-03-07253.00253.00241.00248.004850011898100
2013-03-06244.00255.00235.00254.008480020757500
2013-03-05254.00255.00240.00242.0012220030136600
2013-03-04255.00256.00250.00252.009160023169000
2013-03-01257.00264.00250.00250.0017790045691100
2013-02-28252.00257.00250.00254.006850017348900
2013-02-27245.00257.00245.00250.0024210060170800
2013-02-26258.00266.00252.00260.004500011694800
2013-02-25273.00275.00261.00264.0020170054164700
2013-02-22269.00273.00259.00268.0019490051777500
2013-02-21256.00269.00241.00267.0023130060191600
2013-02-20251.00272.00251.00259.00436300113711400
2013-02-19240.00258.00240.00253.0024940061906600
2013-02-18213.00250.00213.00249.0025380059803800
2013-02-15218.00220.00193.00217.0019730040249000
2013-02-14230.00233.00208.00218.0018400039810400
2013-02-13233.00238.00206.00212.0026260057540600
2013-02-12241.00264.00240.00240.0029860073471200
2013-02-08247.00247.00224.00233.0017690041563300
2013-02-07257.00267.00244.00245.0019460049844100
2013-02-06265.00273.00259.00261.0021250056455400
2013-02-05285.00294.00282.00285.0010310029613300
2013-02-04295.00300.00277.00285.0022810065717100
2013-02-01311.00320.00295.00302.0026590080638400
2013-01-31326.00328.00304.00319.0015260048291500
2013-01-30315.00330.00302.00326.00352500111302100
2013-01-29289.00350.00288.00323.00781800249645300
2013-01-28269.00291.00268.00289.00383000106950500
2013-01-25259.00279.00256.00271.00428700114796800
2013-01-24258.00264.00252.00255.0032320082762100
2013-01-23250.00269.00250.00264.00720200186692300
2013-01-22246.00251.00241.00250.0030000073906900
2013-01-21236.00250.00234.00245.0028270068409700
2013-01-18223.00241.00223.00238.0038480089916900
2013-01-17225.00228.00213.00223.0032580071783500
2013-01-16216.00225.00215.00220.0037950082996800
2013-01-15204.00225.00202.00221.00491700105665800
2013-01-11198.00206.00196.00205.0033250066580700
2013-01-10184.00198.00184.00198.00606300117128700
2013-01-09180.00186.00174.00183.0010950019687900
2013-01-08185.00186.00182.00183.005500010122400
2013-01-07191.00191.00184.00185.0013020024295400
2013-01-04194.00196.00187.00189.0026370050339700
2012-12-28183.00193.00183.00191.0044910084602900
2012-12-27186.00187.00180.00181.0022910042010000
2012-12-26174.00187.00173.00186.0037180067535200
2012-12-25172.00177.00170.00172.009280016045300
2012-12-21181.00185.00166.00171.0028920051217300
2012-12-20183.00190.00177.00178.00600400111127000
2012-12-19182.00186.00173.00185.0053400096349700
2012-12-18168.00180.00166.00177.0052370091166900
2012-12-17162.00172.00160.00166.0028100046800500
2012-12-14180.00185.00162.00162.00692300120968200
2012-12-13166.00176.00159.00170.00635000106476600
2012-12-12152.00164.00150.00164.0030270047617300
2012-12-11150.00153.00145.00148.0012780018986200
2012-12-10164.00171.00148.00150.00881600141461600
2012-12-07137.00158.00137.00154.00686700101430000
2012-12-06135.00137.00134.00135.00295003993500
2012-12-05139.00139.00134.00134.008910012100300
2012-12-04144.00144.00139.00141.007780011015600
2012-12-03146.00147.00142.00145.0015040021738300
2012-11-30136.00144.00136.00144.0020630028954500
2012-11-29138.00146.00131.00136.0031000042337600
2012-11-28127.00146.00125.00134.0055280075684800
2012-11-27128.00132.00124.00127.0017780022645100
2012-11-26146.00163.00126.00129.001213100179096900
2012-11-22129.00140.00128.00139.0053750072641200
2012-11-21123.00129.00123.00128.0013470016977600
2012-11-20121.00124.00121.00122.00547006678700
2012-11-19115.00121.00115.00119.00462005475700
2012-11-16119.00119.00115.00116.00257002998100
2012-11-15113.00118.00112.00118.00301003418000
2012-11-14115.00115.00113.00114.00377004278300
2012-11-13118.00118.00112.00115.00488005566800
2012-11-12122.00122.00113.00118.00618007339400
2012-11-09120.00123.00119.00120.00330003965100
2012-11-08120.00123.00120.00121.00312003762900
2012-11-07124.00124.00120.00120.00616007548800
2012-11-06128.00129.00123.00124.009620012088200
2012-11-05127.00132.00125.00127.0026700034158400
2012-11-02129.00132.00127.00132.0011780015312800
2012-11-01125.00133.00123.00129.0025550032588300
2012-10-31122.00131.00121.00125.0027380034271700
2012-10-30117.00121.00117.00121.00717008535400
2012-10-29117.00118.00115.00116.00316003669900
2012-10-26124.00124.00117.00117.008840010681300
2012-10-25122.00123.00119.00123.00578006997900
2012-10-24116.00121.00116.00119.0010160012084300
2012-10-23113.00118.00111.00118.0012420014293300
2012-10-22112.00114.00111.00113.00148001664100
2012-10-19113.00114.00112.00113.00209002354400
2012-10-18112.00116.00112.00114.00236002681600
2012-10-17109.00113.00109.00112.00237002623700
2012-10-16113.00113.00108.00109.00887009733800
2012-10-15108.00119.00108.00114.0015800018102000
2012-10-12110.00110.00106.00107.00797008574700
2012-10-11110.00113.00108.00110.00553006077700
2012-10-10112.00115.00111.00111.00605006781100
2012-10-09119.00119.00112.00115.0011970013798200
2012-10-05126.00129.00118.00120.0029730036253300
2012-10-04140.00147.00126.00130.001036500141692300
2012-10-03118.00140.00117.00131.001001500128578100
2012-10-02113.00118.00110.00117.0013260015101600
2012-10-01108.00114.00107.00113.00772008576000
2012-09-28106.00113.00106.00108.0012370013501700
2012-09-27105.00106.00103.00106.00606006350200
2012-09-26107.00108.00106.00106.00154001639400
2012-09-25110.00110.00107.00108.00283003069900
2012-09-24110.00113.00109.00109.00355003923400
2012-09-21109.00111.00109.00110.006700736200
2012-09-20111.00113.00108.00109.00205002259400
2012-09-19111.00112.00108.00110.00511005605800
2012-09-18113.00114.00111.00113.0099001113000
2012-09-14113.00116.00109.00114.00518005791400
2012-09-13116.00117.00111.00113.00449005112300
2012-09-12109.00115.00109.00114.00476005320100
2012-09-11106.00121.00106.00108.0023910027234600
2012-09-10108.00108.00106.00107.00148001582700
2012-09-07108.00108.00103.00107.00278002947500
2012-09-06106.00115.00106.00107.0013300014499900
2012-09-05111.00111.00107.00107.00425004578800
2012-09-04111.00111.00109.00110.008700959500
2012-09-03114.00114.00105.00112.00518005684200
2012-08-31117.00118.00111.00114.00805009141100
2012-08-30120.00120.00117.00118.00225002663600
2012-08-29116.00119.00111.00117.0011240012906200
2012-08-28126.00126.00114.00116.0011120013353600
2012-08-27127.00129.00125.00125.00362004559700
2012-08-24125.00128.00125.00125.00422005328000
2012-08-23126.00127.00124.00125.00769009622000
2012-08-22129.00131.00125.00126.00390004981100
2012-08-21132.00135.00126.00130.009130011803200
2012-08-20136.00136.00132.00133.00470006295400
2012-08-17138.00140.00130.00135.0012330016599600
2012-08-16127.00148.00127.00133.0057720079498200
2012-08-15125.00130.00123.00127.00724009163000
2012-08-14130.00132.00121.00122.0012630016017200
2012-08-13130.00133.00127.00130.008720011296600
2012-08-10130.00136.00120.00127.0023160029598900
2012-08-09124.00132.00123.00130.0025200032280100
2012-08-08133.00134.00122.00122.0033790043212200
2012-08-07144.00151.00131.00132.0058880083016500
2012-08-06133.00144.00128.00142.0064480089314500
2012-08-03148.00153.00128.00128.0070900099886300
2012-08-02132.00165.00131.00157.001728000258760200
2012-08-01132.00136.00129.00131.0013870018280100
2012-07-31132.00139.00128.00138.0020240026984300
2012-07-30133.00133.00126.00129.0018500023960300
2012-07-27135.00142.00131.00134.0035560048435400
2012-07-26136.00138.00130.00133.0022060029724900
2012-07-25146.00147.00131.00133.0058490079416900
2012-07-24148.00160.00139.00141.0066260098004500
2012-07-23161.00167.00147.00150.00829200128682800
2012-07-20180.00192.00154.00163.00994000169630500
2012-07-19203.00214.00174.00181.001125700223163800
2012-07-18240.00257.00183.00210.002319500497065700
2012-07-17197.00200.00196.00200.00748700148578800
2012-07-13117.00162.00110.00150.001450000210190500
2012-07-12106.00141.00105.00119.0048130059428900
2012-07-11103.00108.00103.00105.00338003598700
2012-07-10105.00106.00105.00106.001600168100
2012-07-09103.00107.00103.00107.00354003736500

   ※ 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