[1984 JQスタンダード] 三信建設工業 日足 時系列データ

[1984 JQスタンダード] 三信建設工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-16355.00356.00355.00356.0040001421000
2017-10-13355.00355.00355.00355.002000710000
2017-10-1200
2017-10-11352.00352.00352.00352.0050001760000
2017-10-10355.00355.00355.00355.0080002840000
2017-10-06348.00353.00347.00353.00120004193000
2017-10-05348.00348.00347.00347.0070002431000
2017-10-04347.00347.00347.00347.0040001388000
2017-10-03347.00347.00347.00347.001000347000
2017-10-0200
2017-09-29335.00335.00332.00333.0030001000000
2017-09-28348.00348.00348.00348.001000348000
2017-09-27332.00332.00332.00332.001000332000
2017-09-26340.00340.00340.00340.001000340000
2017-09-2500
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-1900
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-11348.00348.00348.00348.0080002784000
2017-09-08336.00339.00336.00338.0040001349000
2017-09-0700
2017-09-06331.00331.00331.00331.001000331000
2017-09-0500
2017-09-04337.00337.00337.00337.0030001011000
2017-09-01338.00338.00338.00338.001000338000
2017-08-3100
2017-08-30331.00331.00331.00331.001000331000
2017-08-29331.00331.00331.00331.002000662000
2017-08-28331.00331.00331.00331.002000662000
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-21329.00329.00329.00329.0040001316000
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-10345.00345.00345.00345.0080002760000
2017-08-09333.00335.00328.00335.0060001991000
2017-08-08340.00340.00340.00340.001000340000
2017-08-07358.00358.00345.00345.00220007863000
2017-08-04325.00326.00325.00325.0050001626000
2017-08-03322.00324.00322.00324.002000646000
2017-08-02320.00320.00320.00320.0060001920000
2017-08-01321.00321.00321.00321.003000963000
2017-07-31318.00318.00318.00318.001000318000
2017-07-2800
2017-07-27317.00317.00317.00317.001000317000
2017-07-2600
2017-07-25318.00318.00317.00318.0050001589000
2017-07-24324.00324.00315.00318.00150004795000
2017-07-21334.00334.00334.00334.001000334000
2017-07-20323.00331.00323.00331.002000654000
2017-07-19331.00331.00329.00329.003000990000
2017-07-18325.00325.00318.00318.002000643000
2017-07-14326.00326.00320.00323.0050001609000
2017-07-13326.00326.00326.00326.001000326000
2017-07-12326.00326.00325.00325.003000976000
2017-07-11321.00321.00321.00321.002000642000
2017-07-10350.00352.00320.00321.003000010289000
2017-07-07317.00318.00317.00318.0050001587000
2017-07-06317.00317.00317.00317.001000317000
2017-07-05317.00317.00316.00316.0040001267000
2017-07-04312.00312.00312.00312.002000624000
2017-07-0300
2017-06-30308.00308.00308.00308.0040001232000
2017-06-29312.00312.00311.00311.002000623000
2017-06-2800
2017-06-2700
2017-06-26314.00316.00314.00316.0040001262000
2017-06-23310.00315.00310.00315.002000625000
2017-06-2200
2017-06-21307.00310.00307.00310.0070002152000
2017-06-20315.00315.00315.00315.002000630000
2017-06-19320.00320.00320.00320.001000320000
2017-06-16329.00329.00317.00317.003000971000
2017-06-15320.00320.00320.00320.002000640000
2017-06-14320.00320.00320.00320.001000320000
2017-06-13328.00328.00320.00320.002000648000
2017-06-12329.00329.00329.00329.00100003290000
2017-06-09318.00318.00317.00317.00100003175000
2017-06-08319.00319.00317.00317.002000636000
2017-06-07319.00319.00319.00319.002000638000
2017-06-0600
2017-06-05311.00311.00311.00311.003000933000
2017-06-0200
2017-06-01311.00311.00311.00311.001000311000
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-24310.00312.00310.00311.0060001867000
2017-05-23300.00300.00300.00300.001000300000
2017-05-22299.00299.00299.00299.001000299000
2017-05-19299.00299.00299.00299.003000897000
2017-05-18290.00300.00290.00300.002000590000
2017-05-17301.00301.00296.00296.003000898000
2017-05-16306.00306.00306.00306.002000612000
2017-05-15298.00307.00298.00298.004000012021000
2017-05-12330.00330.00330.00330.002000660000
2017-05-11336.00336.00336.00336.001000336000
2017-05-10355.00355.00350.00350.00100003535000
2017-05-09346.00348.00346.00348.002000694000
2017-05-08352.00352.00340.00340.0050001732000
2017-05-02348.00348.00348.00348.001000348000
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-24355.00355.00343.00343.0070002441000
2017-04-21354.00357.00354.00357.0040001422000
2017-04-2000
2017-04-1900
2017-04-18343.00355.00343.00355.00130004529000
2017-04-17358.00358.00342.00351.0050001759000
2017-04-14334.00359.00334.00359.0080002714000
2017-04-13334.00334.00334.00334.002000668000
2017-04-12320.00332.00320.00332.00180005803000
2017-04-11324.00335.00324.00332.00100003273000
2017-04-10333.00333.00333.00333.00240007992000
2017-04-07318.00329.00318.00329.0060001935000
2017-04-06321.00321.00321.00321.001000321000
2017-04-05306.00313.00305.00313.00160004911000
2017-04-04320.00320.00320.00320.0050001600000
2017-04-03339.00339.00334.00334.00140004715000
2017-03-31325.00344.00325.00344.0070002297000
2017-03-3000
2017-03-29325.00325.00325.00325.002000650000
2017-03-28322.00325.00322.00325.0090002901000
2017-03-2700
2017-03-24322.00322.00322.00322.0080002576000
2017-03-23325.00325.00325.00325.0050001625000
2017-03-22323.00323.00323.00323.0040001292000
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-15336.00336.00335.00335.00130004358000
2017-03-1400
2017-03-1300
2017-03-10347.00347.00345.00345.00160005536000
2017-03-09341.00341.00341.00341.002000682000
2017-03-08339.00339.00339.00339.001000339000
2017-03-07333.00338.00332.00338.0060002002000
2017-03-06325.00325.00325.00325.001000325000
2017-03-03328.00337.00325.00325.003100010188000
2017-03-02324.00324.00324.00324.001000324000
2017-03-01314.00314.00314.00314.002000628000
2017-02-28314.00314.00314.00314.002000628000
2017-02-27314.00314.00314.00314.001000314000
2017-02-24317.00317.00316.00316.002000633000
2017-02-23317.00317.00316.00317.00110003483000
2017-02-2200
2017-02-21321.00321.00321.00321.0070002247000
2017-02-20323.00323.00322.00322.0080002581000
2017-02-17327.00327.00324.00324.0040001301000
2017-02-16323.00323.00323.00323.001000323000
2017-02-1500
2017-02-14327.00327.00322.00322.0040001293000
2017-02-1300
2017-02-10324.00324.00324.00324.00120003888000
2017-02-09326.00326.00325.00325.0080002602000
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-03326.00326.00325.00325.0050001626000
2017-02-02325.00326.00325.00325.0080002602000
2017-02-01330.00330.00330.00330.0080002640000
2017-01-3100
2017-01-30332.00332.00330.00330.00140004642000
2017-01-27348.00348.00332.00332.004200014130000
2017-01-26338.00357.00335.00357.00100003429000
2017-01-25345.00346.00345.00346.0050001728000
2017-01-24328.00341.00328.00341.0060002033000
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-18331.00339.00331.00339.0030001009000
2017-01-1700
2017-01-1600
2017-01-13340.00342.00326.00342.00110003675000
2017-01-12337.00348.00337.00348.002000685000
2017-01-11335.00337.00329.00337.00150004989000
2017-01-10345.00345.00345.00345.00130004485000
2017-01-06354.00354.00334.00345.00210007182000
2017-01-0500
2017-01-04354.00359.00338.00346.00260009048000
2016-12-3000
2016-12-29337.00338.00325.00338.00150004978000
2016-12-2800
2016-12-27343.00350.00342.00350.0090003092000
2016-12-2600
2016-12-2200
2016-12-21337.00353.00337.00353.0050001709000
2016-12-20342.00358.00337.00358.0060002102000
2016-12-1900
2016-12-16348.00364.00341.00359.00250008934000
2016-12-15319.00375.00319.00340.005300018399000
2016-12-14319.00320.00319.00320.0090002874000
2016-12-13312.00320.00312.00319.0080002546000
2016-12-12310.00315.00302.00307.00140004326000
2016-12-09307.00307.00307.00307.001000307000
2016-12-08313.00313.00310.00310.00100003112000
2016-12-07309.00310.00304.00310.00140004321000
2016-12-06300.00309.00300.00309.00120003670000
2016-12-05298.00298.00296.00298.0060001786000
2016-12-02292.00298.00292.00298.0070002068000
2016-12-01301.00301.00291.00298.00110003264000
2016-11-30296.00296.00295.00295.0070002067000
2016-11-29295.00303.00293.00303.00100002960000
2016-11-28311.00311.00303.00303.00130003975000
2016-11-25308.00310.00308.00310.0090002788000
2016-11-24307.00307.00307.00307.002000614000
2016-11-2200
2016-11-21307.00307.00307.00307.002000614000
2016-11-18306.00306.00306.00306.003000918000
2016-11-1700
2016-11-16302.00302.00302.00302.001000302000
2016-11-15298.00302.00298.00302.002000600000
2016-11-1400
2016-11-11306.00306.00306.00306.002000612000
2016-11-10309.00309.00301.00301.00190005863000
2016-11-09286.00306.00286.00306.00130003956000
2016-11-0800
2016-11-07305.00305.00305.00305.001000305000
2016-11-04305.00306.00305.00305.00130003975000
2016-11-0200
2016-11-0100
2016-10-31300.00305.00300.00305.0040001210000
2016-10-28292.00300.00292.00300.0040001176000
2016-10-27304.00304.00304.00304.0070002128000
2016-10-26305.00305.00305.00305.00180005490000
2016-10-25301.00304.00301.00304.00230006989000
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-18305.00307.00304.00304.0090002746000
2016-10-17304.00309.00296.00309.00210006380000
2016-10-14300.00304.00300.00304.00110003338000
2016-10-13280.00300.00280.00300.00120003570000
2016-10-1200

   ※ 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