[1906 JQスタンダード] 細田工務店 日足 時系列データ

[1906 JQスタンダード] 細田工務店 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02135.00136.00132.00133.00503006741200
2016-12-01135.00136.00133.00135.00300004042200
2016-11-30134.00135.00132.00135.00410005454000
2016-11-29134.00140.00132.00133.0038510052437200
2016-11-28130.00133.00130.00131.0086001134300
2016-11-25134.00134.00130.00130.00601007962600
2016-11-24132.00133.00130.00133.00446005882200
2016-11-22130.00132.00130.00132.00346004522200
2016-11-21129.00132.00129.00132.00329004278200
2016-11-18129.00131.00129.00131.00181002343500
2016-11-17128.00129.00128.00128.00126001619500
2016-11-16128.00129.00127.00128.00219002811700
2016-11-15128.00128.00127.00128.00128001628900
2016-11-14126.00128.00126.00128.00209002641700
2016-11-11127.00128.00126.00126.00604007697600
2016-11-10126.00127.00125.00126.00614007721800
2016-11-09127.00127.00122.00124.0010280012872900
2016-11-08127.00129.00127.00128.00201002567800
2016-11-07129.00129.00127.00127.009950012737400
2016-11-04130.00130.00128.00128.00396005113000
2016-11-02129.00132.00129.00131.007930010341600
2016-11-01132.00132.00129.00131.0013120017102600
2016-10-31133.00133.00132.00132.008650011478700
2016-10-28134.00134.00132.00133.00650008663300
2016-10-27134.00135.00133.00134.00623008349800
2016-10-26135.00136.00132.00133.0021640029004700
2016-10-25145.00158.00134.00137.002350200342363900
2016-10-24130.00130.00127.00130.00154001991600
2016-10-21131.00131.00129.00131.00130001690100
2016-10-20130.00132.00130.00131.00190002476800
2016-10-19130.00131.00129.00130.00177002299500
2016-10-18130.00130.00129.00129.0091001178000
2016-10-17128.00128.00127.00128.003400434200
2016-10-14129.00130.00127.00127.0089001142800
2016-10-13128.00130.00128.00129.003100400300
2016-10-12129.00129.00129.00129.001100141900
2016-10-11129.00131.00129.00129.00125001628200
2016-10-07128.00131.00128.00130.002800363000
2016-10-06129.00130.00128.00130.0090001165600
2016-10-05127.00130.00127.00128.00122001579000
2016-10-04128.00128.00126.00128.006600840000
2016-10-03127.00128.00126.00126.00139001762300
2016-09-30128.00128.00126.00128.0099001266500
2016-09-29127.00129.00126.00126.0094001195500
2016-09-28127.00127.00126.00126.005300667900
2016-09-27127.00127.00127.00127.002200279400
2016-09-26128.00128.00127.00128.001600204500
2016-09-23129.00129.00127.00128.007800997300
2016-09-21127.00128.00125.00128.00430005426700
2016-09-20127.00129.00126.00129.00258003258900
2016-09-16126.00128.00126.00128.00128001631700
2016-09-15130.00130.00126.00128.00147001864900
2016-09-14128.00130.00127.00128.00140001792100
2016-09-13129.00130.00128.00129.0095001223900
2016-09-12129.00131.00127.00130.00728009387400
2016-09-09132.00133.00132.00133.005900782600
2016-09-08133.00133.00132.00132.001600211300
2016-09-07131.00133.00131.00133.005300697700
2016-09-06131.00133.00131.00132.00116001534100
2016-09-05131.00132.00130.00131.0085001112500
2016-09-02133.00133.00130.00131.00145001898500
2016-09-01130.00132.00130.00132.0096001254000
2016-08-31132.00133.00132.00133.0089001179500
2016-08-30130.00131.00129.00130.00101001312600
2016-08-29132.00132.00130.00131.002100276000
2016-08-26131.00132.00130.00130.0099001292700
2016-08-25130.00133.00130.00132.005700748000
2016-08-24130.00132.00130.00132.00124001631700
2016-08-23129.00131.00129.00130.00169002191600
2016-08-22129.00140.00129.00129.0025790034589200
2016-08-19129.00129.00127.00129.005200668300
2016-08-18128.00128.00127.00128.005100649000
2016-08-17128.00130.00127.00127.00201002574500
2016-08-16129.00130.00128.00130.002500321800
2016-08-15130.00130.00128.00128.00195002507600
2016-08-12131.00132.00130.00130.00125001640100
2016-08-10131.00131.00130.00131.004800628700
2016-08-09132.00132.00130.00131.00146001901000
2016-08-08132.00133.00131.00131.00108001420500
2016-08-05134.00134.00131.00131.00290003857600
2016-08-04132.00133.00131.00133.00152002008200
2016-08-03131.00134.00131.00132.00109001446600
2016-08-02134.00136.00132.00132.00395005262900
2016-08-01137.00146.00131.00134.0034390047584900
2016-07-29134.00135.00131.00135.00330004389900
2016-07-28134.00134.00131.00134.00205002723200
2016-07-27132.00134.00130.00134.00403005357800
2016-07-26132.00132.00130.00131.00446005833300
2016-07-25130.00133.00130.00133.00154002026000
2016-07-22132.00133.00131.00132.00144001895100
2016-07-21134.00135.00131.00132.00311004136000
2016-07-20134.00136.00131.00133.00421005650700
2016-07-19129.00132.00129.00132.003300429200
2016-07-15132.00133.00128.00130.00104001364600
2016-07-14131.00131.00130.00130.0070091600
2016-07-13130.00132.00127.00129.00275003576500
2016-07-12130.00130.00126.00129.00261003364900
2016-07-11125.00128.00125.00128.004600584100
2016-07-08122.00125.00122.00125.00137001694900
2016-07-07126.00127.00125.00125.003100391100
2016-07-06126.00126.00122.00125.00136001693200
2016-07-05127.00127.00124.00126.004600580500
2016-07-04129.00129.00125.00128.006600837900
2016-07-01126.00128.00125.00127.0085001074400
2016-06-30126.00126.00125.00126.005800730600
2016-06-29125.00126.00124.00126.00140001753100
2016-06-28120.00124.00120.00124.00126001547900
2016-06-27121.00126.00118.00120.00203002463800
2016-06-24127.00127.00110.00117.0010340012137700
2016-06-23125.00125.00122.00124.00182002251800
2016-06-22124.00125.00122.00125.00186002299900
2016-06-21125.00125.00121.00124.00309003814800
2016-06-20121.00125.00120.00122.00388004729500
2016-06-17122.00135.00119.00120.0015840019881600
2016-06-16125.00126.00119.00119.00726008881900
2016-06-15123.00127.00122.00125.00267003320200
2016-06-14122.00124.00121.00123.00550006741800
2016-06-13129.00129.00124.00124.0011050013891000
2016-06-10130.00132.00129.00131.00139001811400
2016-06-09131.00132.00130.00130.00165002158500
2016-06-08131.00132.00130.00130.00207002703200
2016-06-07131.00133.00130.00131.00275003608100
2016-06-06130.00134.00130.00131.00355004660800
2016-06-03130.00132.00130.00131.00230003001600
2016-06-02132.00132.00129.00132.00363004743700
2016-06-01132.00133.00131.00131.00363004791200
2016-05-31136.00147.00131.00133.0060320083161900
2016-05-30131.00133.00130.00131.00196002572100
2016-05-27132.00134.00130.00131.00288003765400
2016-05-26133.00133.00132.00132.005200690700
2016-05-25137.00137.00133.00134.00151002031100
2016-05-24132.00135.00131.00135.00316004244600
2016-05-23131.00134.00129.00134.00204002693000
2016-05-20132.00133.00130.00131.00204002675600
2016-05-19129.00134.00129.00134.00412005354100
2016-05-18131.00132.00128.00130.00554007187700
2016-05-17133.00134.00130.00134.008930011706600
2016-05-16136.00138.00131.00132.0013660018280600
2016-05-13138.00139.00136.00139.00474006515800
2016-05-12139.00141.00136.00138.0019720027285300
2016-05-11145.00148.00144.00147.008170011897500
2016-05-10141.00147.00140.00145.0024520035036200
2016-05-09159.00174.00144.00146.002120300337301900
2016-05-06129.00131.00128.00129.00264003417400
2016-05-02129.00130.00127.00130.00348004465100
2016-04-28135.00136.00130.00133.009820012961600
2016-04-27133.00138.00132.00134.007680010396400
2016-04-26134.00134.00132.00132.00415005518000
2016-04-25135.00136.00133.00134.008150010954500
2016-04-22133.00134.00133.00134.00480006399600
2016-04-21134.00140.00131.00132.0020280027184500
2016-04-20131.00134.00131.00131.00544007171500
2016-04-19134.00134.00131.00132.00234003122700
2016-04-18132.00133.00128.00133.00374004904600
2016-04-15133.00135.00130.00134.00699009233700
2016-04-14135.00135.00133.00134.00329004409100
2016-04-13132.00134.00132.00133.00366004866500
2016-04-12131.00133.00130.00132.00421005524500
2016-04-11131.00131.00127.00131.00284003666700
2016-04-08128.00131.00127.00130.00717009268600
2016-04-07128.00130.00125.00130.00543006942600
2016-04-06128.00128.00125.00127.00354004478200
2016-04-05129.00131.00123.00128.0017320021971300
2016-04-04131.00148.00129.00130.001447000201079300
2016-04-01133.00133.00125.00126.0012740016382200
2016-03-31134.00134.00130.00133.009710012772500
2016-03-30132.00141.00131.00133.0043610059393200
2016-03-29133.00134.00128.00132.0011320014840500
2016-03-28132.00133.00129.00133.0018670024416400
2016-03-25134.00135.00132.00133.0018250024328300
2016-03-24136.00136.00130.00133.0042880057002600
2016-03-23143.00155.00133.00133.001554800216979700
2016-03-22159.00169.00137.00139.0064499001021082200
2016-03-18116.00120.00116.00119.004500532200
2016-03-17122.00122.00116.00118.00146001733700
2016-03-16122.00123.00119.00120.00369004445600
2016-03-15121.00124.00119.00122.0010620012866400
2016-03-14122.00122.00120.00121.0097001173500
2016-03-11119.00122.00119.00120.005700688700
2016-03-10122.00122.00117.00120.006100731400
2016-03-09121.00122.00119.00120.004200504200
2016-03-08122.00123.00120.00122.00187002254100
2016-03-07121.00127.00120.00122.009550011780300
2016-03-04120.00121.00118.00120.00341004085200
2016-03-03119.00121.00118.00118.00104001242100
2016-03-02120.00120.00118.00120.00105001254900
2016-03-01120.00120.00117.00119.002300272400
2016-02-29118.00120.00116.00120.00220002609400
2016-02-26117.00119.00115.00117.00139001624000
2016-02-25117.00118.00115.00116.00200002327900
2016-02-24114.00117.00113.00117.004200477700
2016-02-23117.00117.00112.00115.00281003212500
2016-02-22112.00118.00112.00115.00263003036900
2016-02-19111.00112.00110.00112.00210002326400
2016-02-18110.00112.00110.00112.00250002769200
2016-02-17106.00110.00106.00108.008200879200
2016-02-16113.00113.00109.00109.00451005020000
2016-02-15109.00114.00106.00110.00526005785200
2016-02-12108.00115.00100.00104.0010750011402900
2016-02-10119.00120.00113.00117.00806009403800
2016-02-09117.00121.00116.00118.00790009320500
2016-02-08118.00124.00117.00121.00490005965500
2016-02-05118.00121.00115.00118.009280010892800
2016-02-04117.00123.00116.00119.0014540017494800
2016-02-03114.00119.00112.00117.00269003105300
2016-02-02117.00117.00114.00116.00242002794900
2016-02-01115.00119.00111.00115.0018210020934100
2016-01-29108.00111.00107.00108.00559006067400
2016-01-28110.00110.00108.00109.00163001772900
2016-01-27110.00111.00106.00109.00453004900600
2016-01-26111.00111.00106.00108.00628006822800
2016-01-25114.00114.00111.00112.00183002062300
2016-01-22112.00114.00109.00111.00648007208100
2016-01-21111.00113.00107.00111.00405004421400
2016-01-20110.00114.00110.00112.0017300019223600
2016-01-19117.00118.00111.00114.0028950032954700
2016-01-18120.00149.00116.00120.004274500569078400
2016-01-15119.00119.00115.00115.0097001133800
2016-01-14124.00124.00115.00117.00460005402800
2016-01-13124.00125.00122.00124.00110001355600
2016-01-12128.00129.00119.00123.00515006379300
2016-01-08122.00125.00122.00123.0097001194500
2016-01-07124.00124.00123.00124.007600937300
2016-01-06125.00126.00123.00124.00226002824400
2016-01-05123.00126.00123.00126.00119001484300
2016-01-04124.00125.00123.00123.003400422000
2015-12-30124.00124.00123.00124.005900731400
2015-12-29122.00124.00122.00123.003200392400
2015-12-28119.00124.00119.00121.00438005257100
2015-12-25118.00121.00117.00118.009840011693500
2015-12-24125.00125.00120.00121.0012540015364900
2015-12-22127.00127.00125.00125.00726009185000
2015-12-21126.00129.00126.00127.007800990800
2015-12-18129.00130.00125.00129.0011810015153000
2015-12-17127.00128.00126.00126.00134001696700
2015-12-16126.00128.00125.00127.00529006657300
2015-12-15128.00130.00125.00125.00295003786300
2015-12-14128.00130.00127.00130.00433005574300
2015-12-11130.00131.00129.00130.00190002459700
2015-12-10131.00132.00129.00129.00376004890700
2015-12-09134.00134.00130.00132.00371004886000
2015-12-08134.00135.00134.00134.006800913100
2015-12-07134.00135.00132.00135.00155002070000
2015-12-04134.00134.00133.00133.00124001652100
2015-12-03134.00136.00134.00134.00176002370400
2015-12-02136.00136.00133.00134.00110001476400
2015-12-01134.00134.00133.00134.00104001389300
2015-11-30136.00136.00133.00133.0080001078600
2015-11-27136.00136.00133.00134.00205002760600
2015-11-26133.00135.00132.00135.00160002130400

   ※ 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