[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 
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
2016-06-2000
2016-06-17486.00486.00486.00486.0010048600
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-13491.00491.00491.00491.0010049100
2016-06-10492.00492.00492.00492.0020098400
2016-06-09492.00492.00492.00492.001000492000
2016-06-0800
2016-06-07495.00495.00495.00495.0010049500
2016-06-0600
2016-06-0300
2016-06-02497.00499.00497.00497.001200596600
2016-06-01497.00497.00497.00497.00500248500
2016-05-31497.00498.00497.00497.0036001789300
2016-05-30498.00498.00495.00497.001400693500
2016-05-27491.00491.00491.00491.0020098200
2016-05-26485.00489.00485.00489.00500243500
2016-05-2500
2016-05-24480.00480.00476.00476.0020095600
2016-05-23477.00477.00470.00471.00400189500
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-17481.00481.00481.00481.0010048100
2016-05-16477.00477.00477.00477.0020095400
2016-05-13480.00480.00480.00480.0010048000
2016-05-1200
2016-05-11480.00480.00480.00480.0010048000
2016-05-10479.00479.00479.00479.00700335300
2016-05-0900
2016-05-06483.00483.00483.00483.00400193200
2016-05-02488.00488.00488.00488.0010048800
2016-04-28495.00495.00495.00495.0052002574000
2016-04-27493.00495.00488.00495.001400688800
2016-04-26487.00493.00487.00493.0020098000
2016-04-25485.00486.00480.00486.00800387100
2016-04-22473.00477.00472.00477.001900899400
2016-04-21472.00472.00472.00472.0020094400
2016-04-20471.00471.00470.00471.00400188300
2016-04-19466.00466.00466.00466.0020093200
2016-04-18460.00464.00460.00464.00500231100
2016-04-15471.00471.00463.00465.00700326800
2016-04-14469.00471.00466.00471.001400653500
2016-04-13468.00470.00466.00469.0032001497100
2016-04-1200
2016-04-11481.00481.00481.00481.0020096200
2016-04-08491.00491.00484.00484.00900439100
2016-04-07495.00499.00495.00497.00400199000
2016-04-06497.00497.00497.00497.0020099400
2016-04-05501.00501.00501.00501.00200100200
2016-04-0400
2016-04-01513.00513.00510.00510.0099005052900
2016-03-31509.00510.00502.00510.0045002287100
2016-03-30493.00501.00493.00501.00600297400
2016-03-29501.00501.00501.00501.0010050100
2016-03-28499.00500.00499.00500.0020099900
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-14494.00494.00494.00494.0020098800
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-08494.00494.00494.00494.0010049400
2016-03-0700
2016-03-04486.00486.00486.00486.00500243000
2016-03-0300
2016-03-0200
2016-03-01494.00494.00494.00494.001100543400
2016-02-29498.00498.00490.00494.0070003448700
2016-02-26484.00490.00484.00490.001000488900
2016-02-25480.00480.00480.00480.00300144000
2016-02-2400
2016-02-23470.00477.00467.00477.0023001081900
2016-02-2200
2016-02-1900
2016-02-18473.00473.00473.00473.0010047300
2016-02-17477.00477.00477.00477.0010047700
2016-02-1600
2016-02-1500
2016-02-12487.00487.00469.00469.00400190500
2016-02-1000
2016-02-0900
2016-02-08467.00487.00467.00487.00300142500
2016-02-05464.00478.00464.00467.001500698800
2016-02-04482.00488.00482.00488.0020097000
2016-02-0300
2016-02-02495.00498.00495.00498.001800891300
2016-02-01495.00495.00495.00495.0020099000
2016-01-29490.00490.00490.00490.0021001029000
2016-01-28469.00477.00469.00477.00800378100
2016-01-27464.00466.00464.00466.0020093000
2016-01-26462.00465.00462.00462.00600277700
2016-01-25460.00460.00459.00459.0020091900
2016-01-22460.00463.00456.00456.001500689100
2016-01-21466.00466.00454.00455.0054002457500
2016-01-20470.00471.00460.00460.0071003291500
2016-01-19470.00470.00470.00470.0010047000
2016-01-18471.00471.00471.00471.0010047100
2016-01-15471.00471.00471.00471.00900423900
2016-01-14481.00481.00479.00479.00300143900
2016-01-13485.00485.00483.00483.001700823800
2016-01-12500.00500.00483.00483.0081003963100
2016-01-08507.00507.00492.00495.0031001562300
2016-01-07522.00522.00507.00507.0024001243800
2016-01-06523.00525.00522.00522.0094004924200
2016-01-05518.00520.00518.00520.001000519600
2016-01-04517.00518.00517.00518.0030001553300
2015-12-30521.00521.00517.00517.0023001197500
2015-12-29500.00505.00500.00505.00300150600
2015-12-28486.00500.00486.00495.001500734400
2015-12-25501.00501.00501.00501.00300150300
2015-12-24498.00498.00495.00495.00400198600
2015-12-2200
2015-12-2100
2015-12-1800
2015-12-17499.00500.00495.00500.0052002599400
2015-12-16495.00495.00495.00495.0010049500
2015-12-15495.00495.00495.00495.001300643500
2015-12-14499.00499.00497.00498.001000498100
2015-12-11492.00502.00492.00502.001600797400
2015-12-10500.00500.00499.00500.00500249900
2015-12-09502.00502.00502.00502.0049002459800
2015-12-08501.00502.00501.00502.00400200600
2015-12-07498.00500.00498.00500.00400199600
2015-12-04497.00497.00497.00497.0010049700
2015-12-0300
2015-12-02492.00499.00490.00499.0039001916900
2015-12-01503.00503.00497.00501.001600797700
2015-11-30500.00509.00499.00505.002210011059300
2015-11-27500.00500.00500.00500.001200600000
2015-11-26497.00500.00497.00499.0033001646400

   ※ 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