[1981 JQスタンダード] 協和日成 日足 時系列データ

[1981 JQスタンダード] 協和日成 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-08425.00425.00425.00425.001000425000
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-01419.00419.00419.00419.0030001257000
2013-06-28419.00419.00419.00419.001000419000
2013-06-2700
2013-06-26408.00408.00408.00408.001000408000
2013-06-25409.00409.00408.00408.002000817000
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-18404.00405.00404.00405.0050002023000
2013-06-17405.00405.00405.00405.002000810000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-06421.00421.00421.00421.001000421000
2013-06-0500
2013-06-04439.00439.00439.00439.001000439000
2013-06-0300
2013-05-31439.00439.00439.00439.002000878000
2013-05-30426.00426.00426.00426.001000426000
2013-05-29426.00426.00426.00426.001000426000
2013-05-2800
2013-05-2700
2013-05-24421.00421.00421.00421.002000842000
2013-05-23429.00429.00429.00429.002000858000
2013-05-2200
2013-05-2100
2013-05-2000
2013-05-17441.00445.00441.00445.0030001331000
2013-05-16425.00425.00425.00425.002000850000
2013-05-1500
2013-05-1400
2013-05-1300
2013-05-1000
2013-05-0900
2013-05-0800
2013-05-0700
2013-05-0200
2013-05-01425.00425.00425.00425.001000425000
2013-04-30425.00425.00425.00425.002000850000
2013-04-26419.00420.00419.00420.0030001259000
2013-04-2500
2013-04-24420.00420.00407.00407.0040001662000
2013-04-23417.00417.00413.00413.0030001247000
2013-04-22420.00420.00420.00420.001000420000
2013-04-1900
2013-04-1800
2013-04-17415.00415.00415.00415.001000415000
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-10413.00413.00413.00413.0040001652000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-02413.00413.00413.00413.001000413000
2013-04-0100
2013-03-29413.00413.00413.00413.0030001239000
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-15420.00420.00420.00420.002000840000
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-11420.00420.00420.00420.002000840000
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-05415.00429.00415.00429.0030001259000
2013-03-04415.00415.00415.00415.0050002075000
2013-03-01415.00415.00407.00407.0030001237000
2013-02-28417.00417.00417.00417.002000834000
2013-02-27410.00410.00410.00410.001000410000
2013-02-26410.00410.00410.00410.001000410000
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-12421.00421.00421.00421.002000842000
2013-02-0800
2013-02-0700
2013-02-06421.00421.00421.00421.001000421000
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-31429.00429.00429.00429.0050002145000
2013-01-30432.00432.00432.00432.0030001296000
2013-01-29430.00430.00430.00430.001000430000
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-22425.00430.00425.00430.0080003410000
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-08449.00449.00449.00449.001000449000
2013-01-0700
2013-01-0400
2012-12-28446.00446.00446.00446.0030001338000
2012-12-27430.00430.00430.00430.002000860000
2012-12-26430.00430.00430.00430.001000430000
2012-12-25430.00430.00430.00430.001000430000
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-17417.00417.00417.00417.002000834000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-11420.00420.00420.00420.001000420000
2012-12-1000
2012-12-07420.00420.00420.00420.00120005040000
2012-12-06420.00420.00420.00420.00100004200000
2012-12-05420.00420.00420.00420.002600010920000
2012-12-04420.00420.00420.00420.00150006300000
2012-12-03420.00420.00420.00420.00140005880000
2012-11-30413.00420.00413.00420.003900016292000
2012-11-29413.00413.00413.00413.0030001239000
2012-11-28411.00412.00411.00412.0040001647000
2012-11-27409.00409.00409.00409.001000409000
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-31409.00409.00409.00409.002000818000
2012-10-3000
2012-10-2900
2012-10-26409.00409.00409.00409.001000409000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17400.00400.00400.00400.00130005200000
2012-10-1600
2012-10-1500
2012-10-12400.00400.00400.00400.001000400000
2012-10-1100
2012-10-10400.00400.00400.00400.0040001600000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-28412.00412.00412.00412.002000824000
2012-09-27400.00400.00400.00400.0040001600000
2012-09-26392.00392.00392.00392.001000392000
2012-09-2500
2012-09-24400.00400.00400.00400.001000400000
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18400.00400.00400.00400.001000400000
2012-09-1400
2012-09-13399.00400.00399.00400.0030001199000
2012-09-1200
2012-09-11401.00401.00401.00401.001000401000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31401.00401.00401.00401.0050002005000
2012-08-3000
2012-08-29400.00400.00400.00400.001000400000
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-22399.00400.00399.00400.00190007597000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03400.00400.00400.00400.001000400000
2012-08-02410.00410.00410.00410.0030001230000
2012-08-01410.00410.00410.00410.0030001230000
2012-07-31407.00407.00407.00407.001000407000
2012-07-3000
2012-07-2700
2012-07-26394.00395.00394.00395.002000789000
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-19396.00396.00396.00396.001000396000
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11404.00404.00404.00404.0030001212000
2012-07-10404.00404.00404.00404.001000404000
2012-07-09403.00403.00400.00400.002000803000

   ※ 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