[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 
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
2016-10-11300.00300.00293.00293.0080002393000
2016-10-07280.00292.00280.00292.00210005914000
2016-10-06285.00289.00280.00282.003700010469000
2016-10-05294.00295.00287.00295.00330009682000
2016-10-04301.00301.00296.00296.00220006572000
2016-10-03306.00306.00306.00306.0040001224000
2016-09-30305.00310.00300.00310.00120003650000
2016-09-29281.00308.00281.00305.00150004509000
2016-09-2800
2016-09-27305.00305.00300.00300.003500010520000
2016-09-26303.00310.00303.00310.00120003656000
2016-09-23297.00300.00297.00300.0070002088000
2016-09-21292.00299.00292.00299.003000883000
2016-09-20270.00310.00270.00310.003600010678000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-12281.00281.00281.00281.0080002248000
2016-09-09277.00277.00277.00277.001000277000
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05275.00275.00275.00275.0050001375000
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29270.00275.00270.00275.002000545000
2016-08-2600
2016-08-25269.00270.00269.00270.002000539000
2016-08-24262.00275.00262.00268.00110002946000
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-18258.00262.00257.00262.0060001553000
2016-08-17260.00265.00258.00265.00110002864000
2016-08-16285.00285.00264.00265.006700018261000
2016-08-15294.00294.00291.00291.00190005562000
2016-08-12308.00308.00293.00304.00150004439000
2016-08-10320.00320.00320.00320.00100003200000
2016-08-09305.00310.00305.00309.0090002770000
2016-08-08305.00305.00305.00305.001000305000
2016-08-0500
2016-08-0400
2016-08-03307.00307.00307.00307.00170005219000
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-28298.00315.00298.00315.0050001532000
2016-07-27300.00300.00298.00300.0080002398000
2016-07-26299.00299.00298.00298.003000895000
2016-07-25300.00300.00299.00299.003000899000
2016-07-22299.00299.00298.00298.003000896000
2016-07-21295.00298.00295.00297.0050001485000
2016-07-20296.00296.00295.00295.0090002660000
2016-07-19296.00296.00296.00296.003000888000
2016-07-15292.00294.00291.00293.0050001463000
2016-07-1400
2016-07-13290.00295.00288.00295.00200005801000
2016-07-12290.00290.00289.00289.0040001159000
2016-07-11305.00305.00286.00288.00240007137000
2016-07-0800
2016-07-0700
2016-07-06281.00281.00281.00281.001000281000
2016-07-05289.00290.00288.00288.0050001443000
2016-07-04288.00291.00288.00291.0060001731000
2016-07-01285.00289.00285.00289.00110003141000
2016-06-30284.00284.00284.00284.003000852000
2016-06-29279.00282.00279.00282.0040001122000
2016-06-28279.00279.00278.00278.003000836000
2016-06-27261.00282.00261.00282.0080002169000
2016-06-24273.00273.00261.00261.0060001608000
2016-06-23280.00280.00280.00280.002000560000
2016-06-22271.00272.00270.00270.0060001627000
2016-06-21271.00271.00267.00271.0090002435000
2016-06-20268.00271.00263.00270.0090002427000
2016-06-17273.00273.00271.00271.00170004634000
2016-06-16274.00275.00253.00274.00240006359000
2016-06-15270.00277.00270.00277.0040001087000
2016-06-14249.00280.00249.00273.007600020409000
2016-06-13266.00266.00249.00249.00240006139000
2016-06-10262.00267.00259.00259.00150003929000
2016-06-09275.00280.00256.00256.007400019246000
2016-06-08276.00276.00271.00273.0070001924000
2016-06-07279.00279.00279.00279.001000279000
2016-06-06282.00282.00282.00282.001000282000
2016-06-03277.00285.00272.00285.00110003063000
2016-06-02280.00280.00277.00277.0050001397000
2016-06-01268.00280.00268.00280.0080002177000
2016-05-31263.00268.00260.00268.00180004722000
2016-05-30263.00263.00263.00263.0040001052000
2016-05-27263.00263.00263.00263.003000789000
2016-05-26262.00263.00252.00263.00130003335000
2016-05-25257.00262.00257.00262.0040001033000
2016-05-24257.00264.00257.00257.00160004127000
2016-05-23264.00264.00263.00263.0080002110000
2016-05-20265.00269.00265.00265.0050001329000
2016-05-19270.00270.00270.00270.001000270000
2016-05-1800
2016-05-17280.00280.00274.00274.003000834000
2016-05-16285.00285.00265.00267.00110003023000
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-10286.00286.00286.00286.00110003146000
2016-05-0900
2016-05-06265.00265.00265.00265.0040001060000
2016-05-02265.00265.00265.00265.001000265000
2016-04-28271.00271.00266.00266.0070001882000
2016-04-27271.00271.00271.00271.001000271000
2016-04-26271.00271.00271.00271.002000542000
2016-04-2500
2016-04-22276.00276.00273.00273.0060001651000
2016-04-21280.00280.00280.00280.002000560000
2016-04-20285.00290.00285.00290.0040001154000
2016-04-19294.00294.00272.00278.00290008212000
2016-04-18276.00302.00276.00296.004600013205000
2016-04-15275.00278.00275.00275.0090002483000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-11278.00278.00275.00275.0090002499000
2016-04-08257.00272.00257.00272.003000792000
2016-04-0700
2016-04-06270.00270.00266.00266.0070001880000
2016-04-0500
2016-04-04273.00273.00273.00273.003000819000
2016-04-0100
2016-03-31273.00273.00273.00273.001000273000
2016-03-3000
2016-03-2900
2016-03-28269.00269.00269.00269.001000269000
2016-03-25278.00278.00262.00276.00110002973000
2016-03-24266.00277.00266.00277.0070001881000
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-15274.00274.00270.00273.00140003810000
2016-03-1400
2016-03-1100
2016-03-10290.00291.00290.00290.00190005512000
2016-03-09271.00285.00271.00283.00140003923000
2016-03-08284.00284.00282.00282.003000848000
2016-03-07287.00287.00287.00287.003000861000
2016-03-04287.00287.00287.00287.001000287000
2016-03-03274.00286.00274.00280.004000011297000
2016-03-02274.00274.00274.00274.001000274000
2016-03-01258.00278.00258.00266.00180004788000
2016-02-29263.00265.00263.00264.0090002378000
2016-02-26254.00259.00254.00259.00120003073000
2016-02-25251.00253.00250.00251.0080002013000
2016-02-24254.00255.00250.00254.00160004051000
2016-02-23274.00274.00256.00258.00350009185000
2016-02-22325.00325.00271.00290.007900023298000
2016-02-19242.00328.00242.00328.009300027209000
2016-02-1800
2016-02-17245.00248.00245.00248.002000493000
2016-02-16247.00253.00246.00246.0070001732000
2016-02-15249.00249.00247.00247.0050001239000
2016-02-12248.00259.00248.00255.0050001268000
2016-02-10259.00259.00251.00251.00160004136000
2016-02-09251.00259.00250.00259.00130003292000
2016-02-08252.00255.00244.00249.0070001743000
2016-02-05257.00262.00257.00260.00110002874000
2016-02-04258.00260.00257.00260.0080002063000
2016-02-03259.00260.00259.00260.00100002593000
2016-02-02262.00262.00260.00260.00160004183000
2016-02-01259.00260.00258.00258.00170004406000
2016-01-29260.00261.00259.00261.0090002338000
2016-01-28260.00260.00260.00260.0050001300000
2016-01-27260.00260.00260.00260.0050001300000
2016-01-2600
2016-01-25264.00264.00264.00264.003000792000
2016-01-22264.00264.00261.00261.00350009207000
2016-01-21259.00262.00259.00259.00270007020000
2016-01-20251.00251.00251.00251.001000251000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-14258.00261.00252.00261.0080002056000
2016-01-13257.00263.00257.00263.0060001566000
2016-01-12265.00265.00265.00265.0080002120000
2016-01-0800
2016-01-0700
2016-01-06257.00265.00257.00265.003000785000
2016-01-05259.00259.00259.00259.002000518000
2016-01-04255.00255.00255.00255.0080002040000
2015-12-30255.00255.00255.00255.002000510000
2015-12-2900
2015-12-28263.00263.00263.00263.001000263000
2015-12-25253.00263.00253.00263.0050001294000
2015-12-24255.00255.00250.00255.00110002797000
2015-12-22250.00255.00250.00255.0070001762000
2015-12-21253.00253.00250.00250.00130003256000
2015-12-18254.00254.00254.00254.0050001270000
2015-12-17253.00256.00253.00256.0050001268000
2015-12-16255.00263.00255.00263.0050001288000
2015-12-1500
2015-12-14265.00265.00257.00262.0050001314000
2015-12-11262.00266.00262.00266.0050001315000
2015-12-10260.00267.00260.00263.00220005735000
2015-12-0900
2015-12-08250.00255.00250.00255.0040001007000
2015-12-07257.00257.00257.00257.0040001028000
2015-12-04252.00252.00252.00252.001000252000
2015-12-0300
2015-12-02250.00252.00250.00250.00110002755000
2015-12-01250.00250.00250.00250.002000500000
2015-11-3000
2015-11-27252.00252.00252.00252.0050001260000
2015-11-26253.00253.00253.00253.0040001012000

   ※ 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