[1908 JQ] 三平建 日足 時系列データ

[1908 JQ] 三平建 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-08-2286.0086.0051.0053.00304861777424
2008-08-2185.0097.0077.0081.008298694263
2008-08-2090.00106.0085.00105.00161161462446
2008-08-19111.00135.0080.00100.00227252366315
2008-08-18100.00149.0059.00106.00380653630899
2008-08-15120.00130.00105.00105.00110501188821
2008-08-14188.00200.00135.00160.00119811867390
2008-08-13220.00237.00151.00198.00166173185826
2008-08-12300.00300.00215.00215.0056501352808
2008-08-11334.00411.00289.00295.003184610533012
2008-08-08494.00528.00449.00449.00152647291003
2008-08-07649.00649.00649.00649.0040502628450
2008-08-06749.00749.00749.00749.00586438914
2008-08-05959.00959.00849.00849.0035693239526
2008-08-041028.001093.00898.00949.001137610937199
2008-08-011190.001370.00980.00998.001822421789524
2008-07-311230.001345.001170.001170.002622631814366
2008-07-301370.001427.001370.001370.00995813723446
2008-07-291890.002160.001590.001670.002807548130238
2008-07-282790.003750.001810.001890.0072343196726369
2008-07-258610.008610.008610.008610.0012103320
2008-07-2412490.0012490.0010610.0010610.002412640570
2008-07-2313500.0013500.0012600.0012610.0072964560
2008-07-2214500.0014500.0013300.0013300.0057788530
2008-07-1816000.0016000.0015000.0015110.0017263480
2008-07-1716800.0016800.0016000.0016000.0025412000
2008-07-1618000.0018000.0016600.0016600.0036630340
2008-07-1518350.0018350.0018000.0018000.0012219810
2008-07-1418900.0018900.0018360.0018360.0011206960
2008-07-1118900.0019000.0018500.0018500.0014263980
2008-07-1018500.0018550.0018300.0018300.0013239390
2008-07-0918550.0018550.0018550.0018550.00118550
2008-07-0819500.0019500.0018500.0018700.0023442700
2008-07-0719300.0019300.0018620.0018620.0016307450
2008-07-0419380.0019380.0018320.0018620.0050932160
2008-07-0319210.0019210.0019210.0019210.0014268940
2008-07-0219300.0019300.0018300.0018300.0051977300
2008-07-0118500.0018500.0018000.0018000.00601095800
2008-06-3018650.0019200.0018600.0019200.0015281690
2008-06-2720400.0020400.0019050.0019050.0025503050
2008-06-2620300.0020300.0020100.0020100.00240400
2008-06-2519400.0020930.0018820.0020000.00841684690
2008-06-2418300.0019230.0017950.0019230.00981776220
2008-06-2318500.0019080.0018400.0018400.00871613640
2008-06-2019920.0019920.0019900.0019900.00599520
2008-06-1920300.0020300.0020000.0020000.0041829900
2008-06-1819300.0019400.0019200.0019400.00596550
2008-06-1719100.0019500.0019100.0019500.0029555080
2008-06-1619990.0019990.0019000.0019150.0041793270
2008-06-1320000.0020000.0019040.0019090.0036713200
2008-06-1220000.0020000.0019500.0019900.0018358050
2008-06-1120000.0020000.0019400.0019400.0023458800
2008-06-1020130.0020130.0019500.0019500.0022435140
2008-06-0919700.0020000.0019500.0020000.0027533360
2008-06-0619990.0020600.0019810.0020600.0023461630
2008-06-0519900.0019990.0019810.0019810.0026516090
2008-06-0419900.0020000.0019850.0020000.0030597830
2008-06-0320000.0020000.0019900.0019900.0010199400
2008-06-0220010.0020680.0019900.0020080.0028562180
2008-05-3020000.0020000.0019930.0020000.0043859560
2008-05-2920780.0021500.0020020.0020100.00491016920
2008-05-2820000.0020480.0019920.0020480.00561119520
2008-05-2720000.0020580.0020000.0020580.00631263620
2008-05-2620800.0021110.0020600.0021110.0010208220
2008-05-2321500.0021500.0021000.0021450.0037785610
2008-05-2220720.0021300.0020700.0021000.0021436680
2008-05-2121350.0021510.0021100.0021500.0017363320
2008-05-2021040.0021550.0021040.0021520.00701492000
2008-05-1921200.0021200.0019850.0020040.001192414310
2008-05-1621300.0021300.0020720.0021100.00671414300
2008-05-1521300.0021430.0020530.0021000.0039818540
2008-05-1421000.0021000.0020060.0020700.001202453340
2008-05-1321700.0022200.0021100.0021100.0018387200
2008-05-1220900.0021310.0020800.0020800.001102307710
2008-05-0922100.0022200.0022100.0022100.0013287400
2008-05-0822600.0023000.0022300.0023000.00641441620
2008-05-0722070.0022500.0021900.0022500.0022484590
2008-05-0221200.0022080.0021200.0022070.0023494340
2008-05-0122090.0022090.0021700.0021800.0012262870
2008-04-3021100.0022900.0021100.0022690.002485257370
2008-04-2822900.0022900.0021500.0021550.0033743300
2008-04-2522000.0022000.0021700.0022000.0017373680
2008-04-2422200.0022400.0021000.0021100.00741594670
2008-04-2323950.0023950.0022450.0022450.0010226000
2008-04-2221200.0024000.0021000.0024000.00841833020
2008-04-2121100.0023400.0021100.0023000.00481069340
2008-04-1821200.0022450.0021000.0022000.0020433600
2008-04-1721500.0022700.0021500.0021800.0010219010
2008-04-1623400.0023400.0021750.0021750.0012277500
2008-04-1522500.0022500.0022500.0022500.0013292500
2008-04-1422300.0022400.0021600.0022400.0014310000
2008-04-1123910.0023910.0021500.0022000.00551236830
2008-04-1023700.0024200.0023000.0023000.0019451220
2008-04-0900
2008-04-0824100.0024100.0022600.0023100.00912139700
2008-04-0724000.0024500.0023950.0024200.00431034250
2008-04-0423600.0023650.0022450.0022510.0018421560
2008-04-0324500.0024500.0022710.0023230.0029703200
2008-04-0225200.0025200.0022400.0022400.00822025140
2008-04-0122100.0024500.0022100.0024000.0038871700
2008-03-3122700.0022900.0022500.0022510.0012271280
2008-03-2824900.0024900.0024500.0024500.0020496400
2008-03-2721700.0024000.0021200.0023700.001022343130
2008-03-2621200.0022200.0020800.0022200.0046985470
2008-03-2521200.0021200.0020800.0021200.00711488100
2008-03-2422820.0023000.0020130.0021200.00561237430
2008-03-2122450.0023200.0020400.0023200.00591254880
2008-03-1925800.0025800.0022500.0022750.001804304060
2008-03-1827900.0027900.0024000.0024000.00872154550
2008-03-1729330.0029330.0025430.0027900.001463976440
2008-03-1427340.0029040.0026950.0028430.002055794440
2008-03-1327200.0027900.0026040.0026040.00711897650
2008-03-1228230.0029730.0028060.0029000.001053042380
2008-03-1124830.0026730.0023050.0026730.001533764490
2008-03-1028430.0028430.0026030.0026030.001985238230
2008-03-0732100.0032100.0028900.0029030.002196526980
2008-03-0633950.0033950.0030400.0033300.0032710255850
2008-03-0537500.0037600.0030700.0034350.0062021828650
2008-03-0434700.0034700.0034100.0034700.0047616509800
2008-03-0329200.0030700.0028100.0030700.003219588830
2008-02-2928400.0029300.0027000.0027700.003299341300
2008-02-2824500.0026300.0023900.0026300.002085336430
2008-02-2724590.0024800.0022900.0023300.00671629520
2008-02-2621410.0023510.0021410.0023390.002295170610
2008-02-2520900.0021850.0020210.0020210.0032674900
2008-02-2220600.0020600.0020600.0020600.0025515000
2008-02-2123000.0023000.0021600.0021900.0025551800
2008-02-2023000.0023450.0021100.0022900.0026600000
2008-02-1922500.0022500.0021700.0022500.0017379400
2008-02-1821200.0022500.0021200.0022500.0026573990
2008-02-1522490.0023000.0021990.0021990.00471043280
2008-02-1420690.0021290.0020690.0021290.0010207500
2008-02-1322400.0022400.0019000.0019710.001983944780
2008-02-1222140.0022140.0021000.0021500.0019410890
2008-02-0822000.0023200.0021090.0021090.0023514160
2008-02-0722000.0022000.0020220.0021900.0014298800
2008-02-0622200.0022200.0022000.0022000.0012266010
2008-02-0520900.0024500.0020700.0022200.00651430880
2008-02-0423200.0023200.0023200.0023200.00369600
2008-02-0124490.0024490.0022000.0022300.0011251490
2008-01-3124700.0024700.0023700.0024500.00822014100
2008-01-3022000.0022000.0022000.0022000.00244000
2008-01-2923000.0023000.0022000.0022000.008180500
2008-01-2823500.0024800.0021800.0021800.0018427390
2008-01-2520500.0022000.0020500.0022000.0029609900
2008-01-2421000.0021700.0021000.0021700.006128400
2008-01-2321000.0021000.0019200.0019500.00781617000
2008-01-2222100.0022100.0018200.0018600.001041974460
2008-01-2123620.0024500.0021200.0021200.0027629660
2008-01-1819910.0022500.0019900.0022500.0046938010
2008-01-1720500.0022200.0019900.0022200.001432907010
2008-01-1625900.0025900.0022900.0022900.0041961580
2008-01-1500
2008-01-1126100.0026100.0026100.0026100.005130500
2008-01-1024590.0024600.0024590.0024600.0013319710
2008-01-0925110.0025490.0025100.0025490.0012301930
2008-01-0825720.0025920.0025100.0025920.006152240
2008-01-0725720.0025810.0025720.0025720.0014360420
2008-01-0425700.0028000.0025700.0027980.0027732960
2007-12-2828000.0028000.0026400.0026600.00531465600
2007-12-2728900.0028900.0025400.0025400.001223345100
2007-12-2631600.0032500.0027400.0028000.003509847770
2007-12-2530600.0031700.0028500.0031400.00431296850
2007-12-2128000.0030200.0027100.0030200.001363855080
2007-12-2028410.0028510.0028410.0028500.0012341800
2007-12-1929500.0029510.0028310.0028310.0021612020
2007-12-1800
2007-12-1730450.0030500.0030050.0030500.00411246450
2007-12-1431500.0031500.0030350.0030900.009280850
2007-12-1331100.0031100.0031100.0031100.0026808600
2007-12-1230900.0031400.0030700.0030700.0014434100
2007-12-1131300.0031300.0030050.0030100.0022675400
2007-12-1031300.0031300.0029610.0031250.00411242200
2007-12-0732000.0032300.0031050.0032000.0027854550
2007-12-0630600.0032350.0030600.0032350.008254300
2007-12-0530600.0031300.0030600.0031000.008246950
2007-12-0430500.0031450.0030000.0031450.00952890850
2007-12-0331850.0031850.0030900.0030950.00792474200
2007-11-3031000.0031000.0030750.0031000.00371145900
2007-11-2930900.0031950.0030900.0031950.00431340750
2007-11-2832700.0032700.0030000.0030500.00631918500
2007-11-2729200.0033000.0028000.0032300.001293863000
2007-11-2630800.0031000.0030800.0031000.006185800
2007-11-2231400.0032000.0030700.0032000.0022689450
2007-11-2133100.0033100.0031000.0031050.0011345600
2007-11-2032700.0032800.0030500.0032800.00451429950
2007-11-1933500.0033500.0032650.0033500.00461535250
2007-11-1631200.0032750.0031000.0032750.00752347350
2007-11-1531050.0033300.0031050.0031150.00421333200
2007-11-1432250.0032500.0030100.0030500.00431335050
2007-11-1332800.0033450.0031000.0033450.00862733250
2007-11-1232900.0032900.0031850.0032400.0020648900
2007-11-0933500.0034000.0033300.0033300.001143822400
2007-11-0832150.0032150.0031100.0032000.0012378750
2007-11-0732100.0032500.0031000.0032500.00411306100
2007-11-0632800.0033900.0032200.0032500.00953110100
2007-11-0535000.0035000.0033000.0034400.00692347950
2007-11-0234200.0035000.0034200.0035000.00893082100
2007-11-0136900.0036900.0033300.0034200.002047143250
2007-10-3138250.0038250.0035000.0036500.001274579600
2007-10-3039900.0039900.0036000.0038400.001264798450
2007-10-2940800.0041000.0038200.0040000.0034813777850
2007-10-2640250.0041000.0039100.0040400.0046818841800
2007-10-2538250.0039850.0037700.0039850.0054021177750
2007-10-2433300.0035850.0033300.0035850.001164060000
2007-10-2334900.0035300.0031850.0031850.00391293850
2007-10-2233800.0034500.0033400.0034500.0018610950
2007-10-1936250.0036800.0035700.0036600.00331189700
2007-10-1837500.0037700.0036900.0037700.0017636300
2007-10-1737650.0037700.0036000.0037700.00301119400
2007-10-1638500.0038500.0035300.0037750.001174250200
2007-10-1540000.0040000.0038500.0039300.001425601950
2007-10-1240100.0040100.0038200.0039800.0025410100650
2007-10-1139000.0040000.0037000.0039900.001586065950
2007-10-1039700.0040500.0037000.0038200.0046118291200
2007-10-0935700.0036500.0035700.0036500.002569269350
2007-10-0532500.0033000.0032400.0032500.001053416750
2007-10-0431700.0033000.0031700.0031800.0019605900
2007-10-0333450.0033450.0032000.0033300.0014459950
2007-10-0234600.0034600.0033000.0033000.00311054250
2007-10-0134500.0035000.0034100.0034500.00391353500
2007-09-2834100.0034500.0033500.0034400.00371260550
2007-09-2732800.0032800.0031100.0032500.00371194250
2007-09-2632250.0032800.0031100.0032300.0022703300
2007-09-2529500.0031050.0029500.0031050.0026783950
2007-09-2128000.0028000.0028000.0028000.00256000
2007-09-2028500.0028500.0026500.0027200.007189700
2007-09-1931000.0031000.0027700.0028450.0027754860
2007-09-1831400.0031400.0030600.0030600.00262000
2007-09-1430500.0030500.0030300.0030300.0013396100
2007-09-1328280.0030100.0028280.0030100.0018512360
2007-09-1231100.0031100.0027800.0028300.00471334200
2007-09-1130400.0030700.0028400.0030700.0015445100
2007-09-1028250.0030000.0028250.0030000.0033969000
2007-09-0730700.0031000.0030700.0031000.0015463800
2007-09-0628800.0030700.0028800.0030700.00561631700
2007-09-0532100.0032350.0032100.0032100.00772471950
2007-09-0400
2007-09-0300
2007-08-3134700.0036200.0034700.0036200.00411477600
2007-08-3033700.0033700.0033700.0033700.004134800
2007-08-2934950.0034950.0034950.0034950.003104850
2007-08-2835500.0035500.0034700.0034700.007247700
2007-08-2734750.0034750.0034700.0034700.0014485850
2007-08-2434700.0034700.0034700.0034700.004138800
2007-08-2300
2007-08-2234000.0034000.0033100.0033100.004134600
2007-08-2100
2007-08-2036000.0036000.0034000.0034000.00371265400
2007-08-1734800.0036000.0034800.0036000.006211950

   ※ 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