[1984 JQスタンダード] 三信建 日足 時系列データ

[1984 JQスタンダード] 三信建 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12199.00199.00199.00199.001000199000
2013-07-11199.00199.00199.00199.003000597000
2013-07-10197.00200.00197.00200.00110002176000
2013-07-09196.00200.00195.00197.00320006275000
2013-07-08200.00201.00197.00197.00200003995000
2013-07-05189.00200.00188.00200.009400018405000
2013-07-04183.00189.00183.00189.00100001852000
2013-07-03180.00185.00180.00183.00130002369000
2013-07-02176.00179.00176.00179.0070001240000
2013-07-01171.00174.00171.00174.002000345000
2013-06-28168.00175.00168.00175.00120002043000
2013-06-27170.00170.00166.00167.00100001671000
2013-06-26173.00173.00168.00168.00120002044000
2013-06-25172.00173.00170.00172.00230003946000
2013-06-24175.00175.00175.00175.003000525000
2013-06-21171.00174.00170.00172.00220003785000
2013-06-20175.00179.00175.00176.00250004415000
2013-06-19171.00178.00170.00176.006600011384000
2013-06-18167.00168.00165.00167.0070001164000
2013-06-17165.00166.00160.00166.00350005679000
2013-06-14167.00167.00165.00165.0080001331000
2013-06-13168.00168.00166.00166.005000836000
2013-06-12166.00172.00165.00172.00120001996000
2013-06-11176.00177.00169.00170.00570009762000
2013-06-10180.00182.00170.00176.00470008201000
2013-06-07173.00173.00160.00170.006400010655000
2013-06-06185.00189.00179.00179.00390007144000
2013-06-05192.00193.00189.00189.00200003809000
2013-06-04190.00190.00185.00189.00240004494000
2013-06-03203.00203.00188.00191.00400007687000
2013-05-31209.00209.00201.00204.00180003720000
2013-05-30208.00208.00198.00199.00390007817000
2013-05-29206.00208.00206.00208.004000827000
2013-05-28205.00205.00201.00205.00150003042000
2013-05-27213.00213.00200.00207.00340006963000
2013-05-24212.00218.00210.00212.00230004886000
2013-05-23224.00224.00211.00211.005900012926000
2013-05-22224.00228.00224.00224.00350007926000
2013-05-21226.00229.00222.00223.00400009018000
2013-05-20214.00225.00214.00222.005200011426000
2013-05-17206.00220.00203.00216.008300017350000
2013-05-16221.00221.00203.00206.0011100023192000
2013-05-15226.00228.00219.00219.0024300054087000
2013-05-14240.00241.00233.00238.007200017177000
2013-05-13240.00245.00240.00240.0014500035129000
2013-05-10240.00240.00237.00240.007600018141000
2013-05-09240.00242.00237.00240.00370008880000
2013-05-08240.00242.00235.00241.008700020878000
2013-05-07236.00241.00236.00241.009000021431000
2013-05-02235.00238.00230.00234.00380008892000
2013-05-01239.00239.00234.00234.004700011123000
2013-04-30236.00239.00235.00239.004500010684000
2013-04-26233.00237.00233.00236.00180004230000
2013-04-25238.00238.00233.00234.00400009431000
2013-04-24239.00239.00230.00234.006400014983000
2013-04-23229.00247.00229.00239.007200017152000
2013-04-22236.00237.00228.00228.005100011853000
2013-04-19236.00236.00235.00235.00100002352000
2013-04-18236.00241.00235.00236.00360008521000
2013-04-17241.00241.00237.00239.00280006692000
2013-04-16230.00244.00228.00239.0012400029017000
2013-04-15228.00229.00225.00228.00380008633000
2013-04-12224.00225.00220.00220.00160003556000
2013-04-11223.00224.00223.00224.0070001562000
2013-04-10223.00229.00221.00223.00190004257000
2013-04-09214.00236.00211.00226.009400021194000
2013-04-08214.00216.00213.00213.00130002783000
2013-04-05215.00220.00212.00215.005300011478000
2013-04-04215.00215.00215.00215.002000430000
2013-04-03220.00220.00212.00215.00130002805000
2013-04-02204.00221.00201.00221.005800011955000
2013-04-01223.00223.00215.00219.00320006968000
2013-03-29222.00224.00217.00223.00260005740000
2013-03-28220.00222.00217.00222.00160003505000
2013-03-27219.00222.00216.00219.00260005677000
2013-03-26222.00224.00219.00224.00200004410000
2013-03-25225.00225.00219.00219.00370008148000
2013-03-22224.00225.00219.00223.00380008392000
2013-03-21223.00225.00217.00221.00310006859000
2013-03-19224.00226.00215.00220.005600012254000
2013-03-18225.00225.00211.00214.004800010560000
2013-03-15221.00224.00221.00224.00210004674000
2013-03-14226.00226.00222.00223.00380008497000
2013-03-13228.00233.00224.00231.00170003863000
2013-03-12231.00231.00229.00231.00430009877000
2013-03-11234.00234.00232.00233.00200004669000
2013-03-08228.00233.00226.00231.00320007361000
2013-03-07227.00230.00225.00230.004900011167000
2013-03-06223.00228.00221.00224.00250005614000
2013-03-05221.00225.00221.00225.00120002673000
2013-03-04221.00232.00220.00220.006200013767000
2013-03-01222.00224.00220.00222.00360007987000
2013-02-28230.00231.00224.00227.008100018512000
2013-02-27229.00234.00228.00230.005500012666000
2013-02-26220.00237.00211.00231.0014000031596000
2013-02-25237.00237.00227.00233.0010000023192000
2013-02-22237.00244.00229.00229.0014100033316000
2013-02-21220.00241.00219.00237.0022800051577000
2013-02-20211.00221.00211.00220.0025900055932000
2013-02-19191.00205.00191.00205.0016200032107000
2013-02-18184.00192.00184.00192.008100015280000
2013-02-15179.00179.00175.00179.00400007080000
2013-02-14175.00184.00175.00183.008100014415000
2013-02-13188.00188.00170.00170.0010500018799000
2013-02-12194.00194.00187.00190.00430008207000
2013-02-08190.00191.00190.00191.0070001333000
2013-02-07188.00191.00188.00191.00170003214000
2013-02-06189.00189.00187.00189.005000941000
2013-02-05189.00189.00186.00188.00270005078000
2013-02-04192.00192.00190.00190.00280005338000
2013-02-01193.00194.00189.00191.00400007626000
2013-01-31189.00194.00186.00190.007600014347000
2013-01-30185.00191.00185.00188.00310005826000
2013-01-29183.00185.00183.00183.0090001659000
2013-01-28184.00185.00182.00183.0080001468000
2013-01-25185.00187.00184.00184.00130002418000
2013-01-24183.00186.00182.00185.00150002758000
2013-01-23190.00190.00183.00183.00220004114000
2013-01-22193.00193.00189.00190.0070001339000
2013-01-21189.00192.00189.00191.00300005722000
2013-01-18188.00191.00188.00191.00140002653000
2013-01-17191.00191.00185.00186.00490009244000
2013-01-16193.00197.00191.00193.00290005617000
2013-01-15195.00196.00190.00191.00340006569000
2013-01-11194.00194.00189.00192.00410007841000
2013-01-10196.00198.00192.00192.00370007202000
2013-01-09192.00197.00190.00194.005700011008000
2013-01-08200.00200.00194.00195.00440008642000
2013-01-07203.00203.00194.00196.008500016760000
2013-01-04199.00199.00192.00195.00500009771000
2012-12-28181.00189.00180.00189.00420007863000
2012-12-27189.00189.00181.00181.00280005188000
2012-12-26188.00190.00181.00189.006000011017000
2012-12-25186.00192.00181.00187.005800010880000
2012-12-21192.00199.00180.00184.008100015313000
2012-12-20196.00200.00185.00187.0011300021618000
2012-12-19198.00207.00190.00200.0017200033664000
2012-12-18181.00192.00181.00190.00190003536000
2012-12-17181.00195.00179.00181.00440008065000
2012-12-14179.00179.00173.00176.00150002652000
2012-12-13172.00177.00172.00177.00100001743000
2012-12-12169.00178.00169.00173.00280004880000
2012-12-11171.00174.00171.00174.0090001557000
2012-12-10168.00178.00168.00168.00270004611000
2012-12-07163.00168.00162.00168.00130002137000
2012-12-06163.00163.00161.00162.00110001776000
2012-12-05159.00160.00159.00160.004000638000
2012-12-04165.00170.00157.00160.00350005743000
2012-12-03159.00166.00159.00165.0012500020052000
2012-11-30155.00158.00155.00155.00100001563000
2012-11-29157.00158.00153.00158.0080001235000
2012-11-28156.00156.00153.00153.004000615000
2012-11-27158.00158.00156.00156.005000788000
2012-11-26165.00165.00155.00158.0080001285000
2012-11-22157.00160.00157.00160.00150002391000
2012-11-21153.00153.00153.00153.001000153000
2012-11-20159.00159.00159.00159.001000159000
2012-11-1900
2012-11-16155.00160.00155.00158.00130002048000
2012-11-15153.00156.00153.00156.00120001850000
2012-11-14149.00153.00148.00153.00120001806000
2012-11-13150.00150.00148.00149.006000895000
2012-11-12150.00151.00150.00151.0080001204000
2012-11-09149.00151.00149.00151.006000897000
2012-11-08149.00149.00147.00147.006000890000
2012-11-07147.00149.00147.00149.003000445000
2012-11-06150.00150.00146.00146.006000886000
2012-11-05150.00150.00150.00150.002000300000
2012-11-02150.00150.00150.00150.001000150000
2012-11-0100
2012-10-3100
2012-10-30148.00153.00148.00153.0080001213000
2012-10-29146.00152.00146.00152.00160002367000
2012-10-26141.00145.00141.00145.003000430000
2012-10-25140.00144.00140.00144.007000990000
2012-10-24139.00139.00139.00139.001000139000
2012-10-23139.00139.00139.00139.002000278000
2012-10-22137.00137.00137.00137.001000137000
2012-10-19142.00144.00142.00142.00110001566000
2012-10-18146.00146.00146.00146.003000438000
2012-10-1700
2012-10-16140.00145.00140.00141.003000426000
2012-10-1500
2012-10-12140.00145.00136.00144.00100001411000
2012-10-11147.00150.00146.00146.00380005583000
2012-10-10147.00151.00143.00151.00220003220000
2012-10-09146.00154.00145.00154.0090001326000
2012-10-05150.00150.00149.00149.005000748000
2012-10-0400
2012-10-03150.00159.00150.00159.004000618000
2012-10-02149.00150.00149.00150.003000449000
2012-10-0100
2012-09-28148.00148.00148.00148.00100001480000
2012-09-2700
2012-09-2600
2012-09-25158.00166.00154.00166.00170002727000
2012-09-24145.00168.00145.00168.00100001534000
2012-09-21144.00148.00144.00148.0090001315000
2012-09-20144.00146.00144.00144.0080001156000
2012-09-19145.00149.00145.00149.006000874000
2012-09-18144.00144.00144.00144.002000288000
2012-09-14145.00147.00145.00147.00220003192000
2012-09-13145.00147.00145.00147.0090001313000
2012-09-12147.00147.00147.00147.001000147000
2012-09-11145.00145.00145.00145.0090001305000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05149.00149.00149.00149.002000298000
2012-09-04143.00143.00143.00143.003000429000
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29143.00143.00143.00143.006000858000
2012-08-28143.00143.00143.00143.001000143000
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-22145.00145.00144.00144.003000434000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-16150.00150.00150.00150.001000150000
2012-08-1500
2012-08-1400
2012-08-13139.00149.00139.00148.00100001409000
2012-08-1000
2012-08-0900
2012-08-08154.00154.00153.00154.005000768000
2012-08-0700
2012-08-06155.00155.00155.00155.00130002015000
2012-08-03149.00155.00149.00155.0090001352000
2012-08-02148.00149.00147.00149.004000591000
2012-08-01148.00148.00148.00148.002000296000
2012-07-3100
2012-07-3000
2012-07-27153.00153.00153.00153.005000765000
2012-07-2600
2012-07-25146.00152.00146.00152.003000449000
2012-07-24142.00151.00142.00151.002000293000
2012-07-23148.00148.00148.00148.002000296000
2012-07-20146.00150.00146.00150.005000734000
2012-07-1900
2012-07-18144.00144.00144.00144.002000288000
2012-07-1700
2012-07-1300
2012-07-12149.00149.00149.00149.002000298000
2012-07-11150.00150.00150.00150.001000150000
2012-07-10156.00156.00156.00156.001000156000
2012-07-0900

   ※ 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