[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 
2017-06-26729.00735.00720.00720.0043003112300
2017-06-23730.00730.00726.00729.0019001383500
2017-06-22730.00730.00728.00730.001100802000
2017-06-21730.00730.00728.00728.0033002407300
2017-06-2000
2017-06-19732.00735.00730.00730.0026001899200
2017-06-16730.00730.00730.00730.00200146000
2017-06-1500
2017-06-1400
2017-06-13729.00729.00729.00729.00200145800
2017-06-12724.00728.00724.00728.00700507200
2017-06-0900
2017-06-0800
2017-06-07723.00730.00711.00724.0035002534200
2017-06-06723.00723.00723.00723.0010072300
2017-06-0500
2017-06-02723.00723.00723.00723.00400289200
2017-06-01723.00723.00723.00723.00900650700
2017-05-31717.00723.00717.00723.0031002223300
2017-05-30715.00716.00715.00716.00700500700
2017-05-29713.00717.00705.00710.0023001632100
2017-05-26705.00710.00705.00710.001000709100
2017-05-25708.00708.00705.00705.00600423600
2017-05-24692.00700.00692.00700.00600419200
2017-05-2300
2017-05-2200
2017-05-19685.00692.00685.00692.00500344500
2017-05-18681.00691.00681.00691.00500341500
2017-05-17706.00706.00693.00693.0037002585500
2017-05-16711.00711.00705.00705.001300921000
2017-05-15711.00711.00711.00711.00200142200
2017-05-12710.00710.00710.00710.001300923000
2017-05-11727.00727.00710.00710.0018001287300
2017-05-10724.00724.00722.00722.00400289200
2017-05-09715.00731.00705.00713.00700502700
2017-05-08723.00725.00723.00724.00800579500
2017-05-02720.00720.00720.00720.0010072000
2017-05-01734.00734.00728.00728.0022001613600
2017-04-28731.00735.00731.00734.0037002708200
2017-04-27713.00734.00713.00731.001000722600
2017-04-2600
2017-04-25709.00709.00701.00701.00200141000
2017-04-24705.00705.00705.00705.0010070500
2017-04-2100
2017-04-20664.00680.00664.00680.00400270400
2017-04-1900
2017-04-18660.00674.00660.00674.001200797900
2017-04-17670.00670.00670.00670.0010067000
2017-04-14672.00672.00672.00672.00200134400
2017-04-13670.00678.00670.00672.001400941700
2017-04-12700.00700.00680.00680.0020001376000
2017-04-11711.00711.00703.00703.00700494500
2017-04-10707.00713.00706.00713.00300212600
2017-04-07732.00763.00725.00732.0026001915400
2017-04-06685.00692.00682.00692.00800547000
2017-04-05698.00698.00698.00698.0010069800
2017-04-04698.00698.00682.00682.001300896100
2017-04-03711.00713.00700.00713.00600425400
2017-03-31754.00755.00720.00727.001450010656700
2017-03-30749.00750.00719.00741.0041003015100
2017-03-29761.00780.00720.00763.0039002973300
2017-03-28750.00780.00734.00778.001700012886800
2017-03-27701.00728.00700.00728.0031002214600
2017-03-24680.00700.00680.00700.00900615200
2017-03-23680.00685.00680.00680.00800544500
2017-03-22685.00685.00685.00685.00300205500
2017-03-21684.00689.00682.00685.0023001573500
2017-03-17709.00710.00700.00709.0019001340200
2017-03-16710.00710.00709.00709.00700496600
2017-03-15707.00710.00702.00702.001100776100
2017-03-14713.00713.00710.00710.001100782700
2017-03-13710.00710.00703.00705.0022001554700
2017-03-10716.00721.00710.00710.0027001924900
2017-03-09730.00730.00724.00724.00700508700
2017-03-08730.00730.00730.00730.00600438000
2017-03-07769.00769.00710.00730.0047003425700
2017-03-06768.00788.00768.00771.0019001471600
2017-03-03756.00798.00745.00765.0072005587100
2017-03-02750.00805.00750.00765.002870022070700
2017-03-01735.00779.00735.00748.00131009813600
2017-02-28694.00754.00691.00735.00131009519400
2017-02-27664.00680.00664.00680.0022001491600
2017-02-24660.00660.00660.00660.001500990000
2017-02-23644.00660.00644.00660.0016001039200
2017-02-22640.00643.00640.00643.0050003201400
2017-02-21655.00657.00655.00657.00500327700
2017-02-20653.00653.00651.00651.00600391300
2017-02-17651.00651.00651.00651.00600390600
2017-02-16645.00651.00645.00651.001500974300
2017-02-15642.00644.00642.00644.00300192800
2017-02-14641.00641.00641.00641.0010064100
2017-02-13641.00641.00640.00641.00600384500
2017-02-1000
2017-02-09655.00664.00615.00658.0082005273800
2017-02-08669.00669.00667.00667.001100735300
2017-02-07652.00652.00651.00651.00900586400
2017-02-06667.00670.00652.00652.0049003254300
2017-02-03700.00700.00665.00667.001510010254400
2017-02-02685.00697.00685.00697.0023001587400
2017-02-01680.00682.00680.00682.0059004013200
2017-01-31678.00682.00677.00680.00101006861500
2017-01-30670.00675.00670.00675.0017001143500
2017-01-27670.00670.00664.00664.0071004752600
2017-01-26665.00665.00662.00665.0022001462700
2017-01-25665.00665.00660.00660.0017001125700
2017-01-24670.00670.00670.00670.001100737000
2017-01-23670.00670.00669.00670.00800535900
2017-01-20661.00661.00661.00661.0016001057600
2017-01-19668.00670.00654.00654.0050003317100
2017-01-18631.00670.00631.00665.0025001631800
2017-01-17621.00630.00621.00630.0030001876800
2017-01-16618.00618.00618.00618.0010061800
2017-01-13611.00618.00611.00618.00800490900
2017-01-12613.00613.00611.00611.00400244600
2017-01-11610.00613.00610.00613.00132008056800
2017-01-10621.00621.00609.00613.0050003055500
2017-01-06634.00634.00627.00628.001000628300
2017-01-05637.00643.00637.00640.00129008222100
2017-01-04625.00640.00622.00637.0091005725200
2016-12-30608.00616.00605.00616.0053003232200
2016-12-29593.00605.00585.00598.0069004112500
2016-12-28597.00599.00593.00593.0017001013800
2016-12-27582.00594.00582.00591.0034001988400
2016-12-26582.00582.00582.00582.00300174600
2016-12-22573.00573.00570.00573.0027001545300
2016-12-21573.00574.00573.00573.00300172000
2016-12-20573.00573.00573.00573.00200114600
2016-12-19571.00578.00570.00570.00600343000
2016-12-16594.00594.00554.00570.0095005399900
2016-12-15595.00595.00595.00595.0010059500
2016-12-1400
2016-12-13595.00595.00595.00595.0010059500
2016-12-12600.00600.00600.00600.0022001320000
2016-12-09598.00599.00598.00599.0017001018100
2016-12-08590.00598.00590.00598.0028001657400
2016-12-07583.00590.00583.00590.00500292400
2016-12-06572.00600.00572.00580.0032001880700
2016-12-05575.00575.00565.00565.00500286500
2016-12-02575.00575.00575.00575.001000575000
2016-12-01570.00575.00570.00575.001100629300
2016-11-30564.00570.00563.00570.0036002034200
2016-11-29560.00560.00560.00560.0020001120000
2016-11-28557.00558.00557.00558.001200668600
2016-11-25550.00550.00550.00550.0010055000
2016-11-2400
2016-11-22541.00550.00537.00549.001100595700
2016-11-2100
2016-11-1800
2016-11-17555.00556.00550.00550.001400772000
2016-11-16555.00555.00555.00555.00300166500
2016-11-15555.00555.00555.00555.00200111000
2016-11-14555.00555.00555.00555.001100610500
2016-11-11572.00572.00555.00555.0018001008000
2016-11-10575.00578.00555.00555.0028001591300
2016-11-09567.00572.00565.00565.00900511800
2016-11-08565.00565.00565.00565.00400226000
2016-11-0700
2016-11-04565.00565.00565.00565.00200113000
2016-11-02565.00565.00565.00565.00500282500
2016-11-01566.00566.00565.00565.00700395600
2016-10-31565.00570.00565.00565.0052002943300
2016-10-28550.00565.00549.00565.001200666400
2016-10-27549.00549.00549.00549.00400219600
2016-10-26549.00550.00549.00550.001100604800
2016-10-25545.00549.00545.00549.00800436700
2016-10-24523.00535.00523.00535.001100584300
2016-10-21521.00521.00521.00521.00200104200
2016-10-2000
2016-10-1900
2016-10-18521.00521.00521.00521.00300156300
2016-10-17519.00521.00519.00521.001900989700
2016-10-1400
2016-10-13533.00533.00519.00521.0020001045900
2016-10-12530.00532.00529.00532.001500794500
2016-10-11531.00531.00531.00531.00600318600
2016-10-07529.00530.00522.00530.001600842200
2016-10-06540.00549.00525.00532.0020001075600
2016-10-05549.00549.00525.00535.001600855600
2016-10-04539.00544.00539.00544.001600862900
2016-10-03535.00539.00534.00539.0021001123900
2016-09-30534.00534.00534.00534.0032001708800
2016-09-29517.00534.00517.00534.0022001161200
2016-09-28512.00514.00512.00514.001000513800
2016-09-27511.00511.00511.00511.0010051100
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-20514.00514.00514.00514.00200102800
2016-09-1600
2016-09-15510.00529.00509.00529.0054002772900
2016-09-14503.00503.00501.00502.001600803000
2016-09-1300
2016-09-12508.00508.00501.00501.00800402400
2016-09-09511.00511.00508.00508.00400203700
2016-09-08506.00506.00506.00506.0030001518000
2016-09-0700
2016-09-06526.00526.00526.00526.0010052600
2016-09-0500
2016-09-0200
2016-09-01536.00536.00536.00536.00500268000
2016-08-31536.00536.00536.00536.0049002626400
2016-08-30512.00536.00503.00536.001700876000
2016-08-29509.00515.00509.00515.0026001332400
2016-08-26513.00514.00513.00514.001500769900
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22513.00513.00513.00513.001000513000
2016-08-19513.00513.00509.00509.00900459700
2016-08-18514.00516.00509.00509.0023001178500
2016-08-1700
2016-08-16520.00527.00520.00527.001400734900
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-09514.00514.00514.00514.00900462600
2016-08-08510.00510.00510.00510.00900459000
2016-08-0500
2016-08-04503.00514.00503.00505.0031001581800
2016-08-03509.00509.00509.00509.0010050900
2016-08-0200
2016-08-0100
2016-07-29515.00515.00515.00515.00121006231500
2016-07-28509.00515.00509.00515.001300664900
2016-07-27506.00506.00506.00506.00500253000
2016-07-26505.00505.00505.00505.0020001010000
2016-07-25503.00505.00503.00505.001500756900
2016-07-2200
2016-07-21509.00509.00509.00509.0010050900
2016-07-20495.00495.00495.00495.00900445500
2016-07-1900
2016-07-15500.00505.00500.00505.00500251000
2016-07-14509.00509.00504.00504.001300656800
2016-07-13509.00509.00508.00508.00500254400
2016-07-12516.00516.00515.00515.00400206200
2016-07-11515.00515.00515.00515.00200103000
2016-07-08521.00521.00520.00520.00134006969600
2016-07-07520.00520.00520.00520.0025001300000
2016-07-0600
2016-07-0500
2016-07-04511.00511.00511.00511.00400204400
2016-07-01510.00510.00510.00510.0010051000
2016-06-30509.00510.00509.00509.0035001782600
2016-06-29495.00509.00495.00509.001500751800
2016-06-2800
2016-06-2700
2016-06-24497.00497.00485.00485.00300147700
2016-06-23490.00490.00490.00490.002000980000
2016-06-2200
2016-06-21486.00486.00486.00486.0020097200

   ※ 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