[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 
2017-11-17148.00150.00147.00148.00530007866000
2017-11-16144.00146.00144.00146.00217003140200
2017-11-15148.00149.00142.00143.0010820015780500
2017-11-14154.00154.00149.00149.0011480017449200
2017-11-13148.00155.00148.00155.0028200042892700
2017-11-10148.00149.00147.00149.00228003377900
2017-11-09148.00151.00148.00150.00480007186900
2017-11-08149.00149.00147.00148.00564008343200
2017-11-07150.00151.00145.00149.0010910016079500
2017-11-06152.00155.00151.00152.00639009780500
2017-11-02154.00154.00151.00151.00168002578700
2017-11-01152.00154.00151.00152.0010790016457200
2017-10-31153.00153.00150.00151.0012880019564800
2017-10-30149.00150.00148.00150.00395005895100
2017-10-27146.00148.00146.00147.00403005918300
2017-10-26150.00150.00146.00147.00666009859300
2017-10-25150.00152.00149.00150.007310011012600
2017-10-24149.00150.00149.00150.00182002715300
2017-10-23147.00150.00147.00149.00154002283800
2017-10-20148.00149.00147.00148.0094001388300
2017-10-19149.00149.00147.00148.005600828800
2017-10-18148.00149.00147.00148.00349005146600
2017-10-17149.00150.00148.00148.00315004714400
2017-10-16148.00149.00148.00149.00100001481200
2017-10-13151.00151.00148.00148.00228003386800
2017-10-12149.00150.00149.00150.00493007362500
2017-10-11148.00149.00148.00148.00298004411400
2017-10-10147.00149.00146.00147.00159002349100
2017-10-06147.00147.00146.00147.00209003061200
2017-10-05147.00149.00146.00146.00256003753200
2017-10-04148.00150.00147.00147.00403005988200
2017-10-03148.00148.00147.00147.00264003900600
2017-10-02147.00148.00146.00147.00210003093900
2017-09-29146.00147.00145.00146.00302004428100
2017-09-28146.00147.00145.00146.00495007234500
2017-09-27144.00146.00144.00145.00182002631100
2017-09-26145.00146.00145.00145.00121001754900
2017-09-25145.00146.00144.00145.00562008145900
2017-09-22144.00145.00144.00145.00288004149000
2017-09-21145.00147.00145.00146.0098001429300
2017-09-20145.00146.00144.00144.00426006181400
2017-09-19145.00147.00144.00145.009490013778600
2017-09-15142.00144.00142.00144.00259003695000
2017-09-14146.00146.00141.00141.0010050014367300
2017-09-13144.00146.00144.00144.00266003848200
2017-09-12150.00151.00143.00145.0016730024573500
2017-09-11141.00144.00141.00143.00495007017300
2017-09-08140.00142.00138.00140.00222003115600
2017-09-07140.00141.00139.00140.00207002893800
2017-09-06139.00141.00138.00140.008340011572800
2017-09-05141.00144.00139.00141.0016320023102100
2017-09-04145.00145.00140.00140.0014800020959500
2017-09-01155.00164.00142.00143.001920400292043500
2017-08-31139.00147.00139.00145.0028670041079500
2017-08-30138.00140.00138.00140.003400473700
2017-08-29138.00139.00137.00137.00324004476500
2017-08-28140.00141.00139.00140.00317004443800
2017-08-25140.00141.00138.00141.00176002459900
2017-08-24140.00141.00139.00139.00114001591000
2017-08-23139.00147.00138.00141.0018040025698100
2017-08-22136.00138.00136.00137.0088001205200
2017-08-21141.00141.00137.00137.00199002766100
2017-08-18138.00139.00136.00137.00643008816800
2017-08-17140.00141.00138.00138.00129001793400
2017-08-16139.00140.00138.00138.00208002896400
2017-08-15139.00142.00136.00139.00317004390700
2017-08-14136.00141.00136.00139.00369005092400
2017-08-10141.00141.00138.00139.00282003948700
2017-08-09142.00144.00141.00143.00156002216300
2017-08-08145.00145.00141.00144.00160002282500
2017-08-07142.00144.00142.00144.00353005029400
2017-08-04144.00145.00142.00144.00240003454200
2017-08-03143.00145.00143.00143.00148002129800
2017-08-02144.00145.00142.00143.00104001491300
2017-08-01145.00147.00141.00142.00634009082500
2017-07-31145.00146.00145.00145.00236003438900
2017-07-28145.00147.00145.00146.00576008389400
2017-07-27149.00149.00145.00145.009460013912300
2017-07-26149.00162.00144.00147.00789700119308400
2017-07-25147.00148.00144.00144.009550014026900
2017-07-24146.00152.00143.00147.0013340019662800
2017-07-21142.00144.00142.00142.00169002416700
2017-07-20141.00142.00141.00142.00157002222800
2017-07-19141.00141.00140.00141.0077001085400
2017-07-18142.00143.00141.00141.004400623400
2017-07-14142.00143.00141.00141.003600508100
2017-07-13143.00144.00142.00142.00141002018300
2017-07-12143.00143.00141.00142.00136001934100
2017-07-11142.00143.00141.00141.00192002726700
2017-07-10140.00142.00140.00140.002500351200
2017-07-07141.00141.00139.00140.00102001435500
2017-07-06140.00141.00140.00141.005000700700
2017-07-05139.00141.00139.00140.006000843200
2017-07-04144.00144.00136.00140.00706009841400
2017-07-03140.00144.00140.00143.00309004387500
2017-06-30140.00142.00139.00141.00108001519400
2017-06-29140.00143.00140.00141.00134001897800
2017-06-28142.00143.00140.00141.00159002254400
2017-06-27140.00142.00140.00142.0097001367900
2017-06-26141.00141.00140.00141.006100858800
2017-06-23140.00141.00140.00140.00332004658400
2017-06-22140.00141.00139.00140.00146002044900
2017-06-21140.00141.00139.00140.00140001959800
2017-06-20140.00141.00139.00141.00226003157400
2017-06-19139.00141.00139.00139.00207002885100
2017-06-16138.00139.00136.00139.00271003722800
2017-06-15140.00140.00137.00137.00144001992800
2017-06-14137.00142.00137.00138.00470006529400
2017-06-13137.00137.00134.00137.00719009730500
2017-06-12139.00139.00137.00137.0091001252200
2017-06-09139.00139.00137.00137.00261003592100
2017-06-08137.00137.00136.00136.00156002134300
2017-06-07136.00137.00135.00136.00182002474700
2017-06-06137.00138.00136.00136.00101001382300
2017-06-05137.00138.00136.00137.00477006512600
2017-06-02136.00137.00136.00136.00175002381900
2017-06-01136.00137.00136.00136.00445006053200
2017-05-31136.00137.00136.00136.00405005508400
2017-05-30137.00137.00136.00136.00243003314800
2017-05-29136.00138.00136.00137.00398005440600
2017-05-26136.00137.00135.00136.00228003101000
2017-05-25139.00148.00134.00137.0044390062228000
2017-05-24136.00138.00135.00135.00434005922500
2017-05-23134.00136.00134.00135.004400594900
2017-05-22136.00136.00132.00136.00292003913700
2017-05-19135.00136.00135.00135.0075001019200
2017-05-18134.00135.00134.00135.00168002252700
2017-05-17137.00137.00135.00135.002900394800
2017-05-16136.00136.00134.00135.0098001325200
2017-05-15135.00136.00135.00135.00101001369700
2017-05-12132.00136.00132.00135.00206002755900
2017-05-11139.00139.00132.00135.00634008516600
2017-05-10137.00141.00135.00139.00687009442100
2017-05-09136.00138.00135.00136.00695009450300
2017-05-08136.00140.00135.00140.00454006265500
2017-05-02135.00136.00133.00135.00398005365700
2017-05-01133.00134.00133.00133.007100945800
2017-04-28133.00134.00132.00133.0085001128300
2017-04-27132.00133.00131.00133.0097001284400
2017-04-26131.00132.00131.00132.004200553200
2017-04-25129.00131.00129.00130.00219002833900
2017-04-24131.00131.00130.00131.00123001602200
2017-04-21130.00132.00130.00130.004500588300
2017-04-20129.00130.00129.00130.0088001135900
2017-04-19128.00130.00128.00129.00111001434600
2017-04-18129.00130.00129.00130.00117001515500
2017-04-17128.00131.00128.00128.00159002042100
2017-04-14129.00131.00129.00130.004700607800
2017-04-13130.00130.00130.00130.001500195000
2017-04-12129.00131.00128.00131.00116001492500
2017-04-11132.00132.00130.00130.003200418400
2017-04-10132.00132.00131.00131.003700488100
2017-04-07131.00131.00130.00131.00124001618300
2017-04-06132.00133.00129.00130.00422005527800
2017-04-05134.00135.00133.00133.00222002974900
2017-04-04137.00137.00133.00134.00300004049300
2017-04-03135.00137.00135.00136.00160002175200
2017-03-31136.00136.00136.00136.004700639200
2017-03-30136.00137.00136.00136.006400874600
2017-03-29136.00137.00136.00136.002800381600
2017-03-28137.00137.00135.00135.00126001716200
2017-03-27138.00138.00136.00137.00186002547000
2017-03-24139.00139.00138.00139.00213002957200
2017-03-23137.00138.00137.00138.0091001248200
2017-03-22139.00139.00136.00136.0074001017700
2017-03-21139.00140.00138.00140.0093001294200
2017-03-17138.00140.00138.00140.00391005424000
2017-03-16136.00138.00136.00138.00143001961100
2017-03-15136.00138.00136.00136.00143001956900
2017-03-14136.00137.00135.00137.0083001126300
2017-03-13138.00138.00136.00136.00131001799400
2017-03-10136.00138.00136.00138.00290003989300
2017-03-09136.00137.00136.00136.00172002354600
2017-03-08136.00137.00135.00135.0077001047200
2017-03-07135.00137.00135.00135.00142001929600
2017-03-06136.00137.00135.00137.00196002681500
2017-03-03136.00137.00135.00136.007100969100
2017-03-02138.00138.00135.00137.00191002603400
2017-03-01136.00137.00135.00136.00186002530800
2017-02-28136.00137.00135.00136.00422005731000
2017-02-27135.00136.00135.00136.00196002658500
2017-02-24137.00139.00136.00136.00438005993100
2017-02-23137.00139.00137.00138.00198002721400
2017-02-22138.00139.00137.00139.00149002059100
2017-02-21137.00138.00136.00137.00186002550800
2017-02-20137.00138.00137.00137.007000960600
2017-02-17137.00137.00136.00136.00104001415200
2017-02-16137.00138.00136.00137.00197002699000
2017-02-15136.00137.00136.00137.0083001132200
2017-02-14137.00137.00136.00136.007300994900
2017-02-13138.00138.00136.00137.00216002950700
2017-02-10136.00138.00136.00138.00394005376300
2017-02-09138.00140.00132.00136.0022160029756300
2017-02-08138.00139.00137.00138.00113001561600
2017-02-07140.00140.00136.00138.00177002437800
2017-02-06140.00140.00138.00138.00117001623400
2017-02-03138.00140.00138.00140.00222003092500
2017-02-02140.00140.00137.00137.00652009043100
2017-02-01142.00142.00137.00140.0016250022735700
2017-01-31143.00147.00142.00147.00299004327100
2017-01-30142.00145.00141.00145.00371005301600
2017-01-27146.00146.00143.00143.00284004084400
2017-01-26146.00146.00143.00145.00126001822800
2017-01-25144.00147.00143.00146.00661009550100
2017-01-24140.00143.00139.00142.00202002857600
2017-01-23140.00140.00139.00140.00222003096900
2017-01-20140.00140.00139.00140.00154002145800
2017-01-19139.00141.00138.00139.00247003443200
2017-01-18137.00139.00137.00139.00292004019200
2017-01-17138.00139.00137.00137.00217002994800
2017-01-16138.00139.00138.00138.00184002548700
2017-01-13138.00139.00138.00139.00154002125600
2017-01-12138.00139.00137.00137.00329004538500
2017-01-11138.00139.00137.00138.00283003906000
2017-01-10138.00138.00137.00138.00169002332100
2017-01-06137.00140.00137.00138.00612008442200
2017-01-05139.00139.00137.00138.00145002001300
2017-01-04137.00139.00136.00137.00441006052200
2016-12-30136.00138.00136.00136.00164002244900
2016-12-29136.00137.00134.00136.00294003966200
2016-12-28135.00138.00134.00138.00270003668000
2016-12-27136.00138.00134.00134.00397005382400
2016-12-26137.00138.00136.00137.00278003812700
2016-12-22138.00138.00137.00137.00229003149500
2016-12-21139.00139.00136.00137.0010720014830700
2016-12-20134.00136.00133.00136.00332004463300
2016-12-19138.00138.00134.00134.00390005255700
2016-12-16138.00138.00135.00136.00180002460800
2016-12-15137.00138.00134.00135.00662009050500
2016-12-14137.00137.00134.00135.00351004749400
2016-12-13135.00137.00135.00137.00141001912000
2016-12-12135.00137.00134.00136.00433005857700
2016-12-09135.00137.00134.00135.00495006686500
2016-12-08136.00136.00133.00135.00285003835600
2016-12-07134.00135.00133.00135.00174002331200
2016-12-06134.00134.00133.00133.00118001571500
2016-12-05133.00135.00132.00133.00301004013000
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

   ※ 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