[1985 JQスタンダード] 大和電 日足 時系列データ

[1985 JQスタンダード] 大和電 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-07-26230.00230.00227.00227.0060001376000
2011-07-25237.00237.00228.00228.0060001405000
2011-07-22239.00239.00233.00233.0070001655000
2011-07-21233.00233.00233.00233.003000699000
2011-07-20236.00236.00235.00235.00220005190000
2011-07-19233.00242.00233.00235.004800011234000
2011-07-1500
2011-07-1400
2011-07-13232.00235.00232.00235.003000702000
2011-07-12231.00231.00230.00230.00130002993000
2011-07-1100
2011-07-08237.00237.00237.00237.004000948000
2011-07-0700
2011-07-06234.00237.00234.00237.003000705000
2011-07-0500
2011-07-04241.00241.00240.00241.00170004085000
2011-07-01237.00240.00237.00240.0050001194000
2011-06-30234.00241.00234.00235.00230005474000
2011-06-29230.00231.00230.00231.004000922000
2011-06-28230.00230.00229.00229.003000688000
2011-06-27237.00237.00226.00226.00160003627000
2011-06-24230.00231.00228.00229.00100002294000
2011-06-23219.00240.00219.00230.005300012091000
2011-06-22225.00227.00223.00227.00150003372000
2011-06-21226.00226.00226.00226.001000226000
2011-06-20218.00218.00218.00218.001000218000
2011-06-17222.00222.00217.00218.004000874000
2011-06-16225.00225.00225.00225.001000225000
2011-06-15228.00228.00228.00228.001000228000
2011-06-14223.00223.00223.00223.002000446000
2011-06-13219.00219.00219.00219.003000657000
2011-06-10219.00222.00219.00222.0060001325000
2011-06-0900
2011-06-08220.00220.00220.00220.001000220000
2011-06-07221.00221.00220.00220.0050001103000
2011-06-0600
2011-06-03223.00223.00222.00222.004000889000
2011-06-02230.00230.00230.00230.002000460000
2011-06-01224.00227.00224.00225.003000676000
2011-05-31225.00226.00225.00226.00110002485000
2011-05-30223.00223.00221.00221.002000444000
2011-05-27226.00226.00226.00226.001000226000
2011-05-26218.00218.00218.00218.002000436000
2011-05-25227.00227.00218.00218.003000664000
2011-05-24228.00236.00228.00236.003000700000
2011-05-23225.00225.00220.00220.0050001112000
2011-05-20229.00229.00229.00229.0050001145000
2011-05-19232.00233.00232.00232.0090002090000
2011-05-18230.00232.00230.00232.00100002308000
2011-05-17232.00232.00232.00232.001000232000
2011-05-16229.00235.00229.00234.00190004404000
2011-05-13237.00239.00233.00234.00270006380000
2011-05-12250.00250.00238.00240.00100002444000
2011-05-11260.00260.00240.00248.0080001998000
2011-05-10252.00252.00252.00252.001000252000
2011-05-09250.00279.00250.00260.00280007721000
2011-05-06249.00250.00249.00250.0050001246000
2011-05-02240.00240.00240.00240.002000480000
2011-04-28249.00249.00229.00239.0080001864000
2011-04-27245.00245.00244.00244.002000489000
2011-04-26240.00240.00240.00240.001000240000
2011-04-25232.00240.00232.00240.0050001175000
2011-04-22241.00241.00240.00240.002000481000
2011-04-21241.00241.00241.00241.001000241000
2011-04-20241.00241.00240.00240.003000721000
2011-04-19235.00241.00235.00241.0070001657000
2011-04-18237.00237.00237.00237.001000237000
2011-04-1500
2011-04-14238.00239.00238.00239.002000477000
2011-04-1300
2011-04-1200
2011-04-1100
2011-04-08231.00233.00231.00233.002000464000
2011-04-07233.00233.00233.00233.001000233000
2011-04-06242.00242.00240.00240.0050001207000
2011-04-05252.00252.00238.00238.00110002685000
2011-04-04276.00276.00276.00276.0050001380000
2011-04-0100
2011-03-31235.00238.00233.00238.003000706000
2011-03-30240.00240.00223.00240.00240005527000
2011-03-29250.00251.00234.00240.0080001943000
2011-03-28266.00276.00252.00252.00120003150000
2011-03-25264.00276.00234.00250.00170004223000
2011-03-24261.00269.00255.00256.00140003647000
2011-03-23269.00269.00261.00261.00250006717000
2011-03-22259.00269.00252.00269.00190004985000
2011-03-18212.00230.00212.00220.00100002235000
2011-03-17225.00225.00195.00225.00100002080000
2011-03-16207.00225.00207.00225.0090001961000
2011-03-15285.00285.00205.00232.005400012497000
2011-03-14285.00285.00249.00285.0013100036718000
2011-03-11187.00205.00187.00205.00120002331000
2011-03-1000
2011-03-09189.00190.00187.00187.0080001514000
2011-03-0800
2011-03-07195.00195.00195.00195.001000195000
2011-03-0400
2011-03-03187.00187.00187.00187.001000187000
2011-03-02197.00197.00187.00190.005000958000
2011-03-01193.00193.00193.00193.001000193000
2011-02-28191.00191.00191.00191.003000573000
2011-02-25192.00192.00192.00192.001000192000
2011-02-2400
2011-02-23187.00187.00187.00187.003000561000
2011-02-22187.00187.00187.00187.002000374000
2011-02-2100
2011-02-18185.00185.00185.00185.001000185000
2011-02-17185.00185.00185.00185.001000185000
2011-02-1600
2011-02-1500
2011-02-14185.00185.00185.00185.002000370000
2011-02-10185.00185.00185.00185.001000185000
2011-02-0900
2011-02-0800
2011-02-0700
2011-02-04183.00183.00183.00183.001000183000
2011-02-03181.00181.00181.00181.001000181000
2011-02-02189.00189.00189.00189.002000378000
2011-02-0100
2011-01-31180.00180.00179.00179.003000539000
2011-01-2800
2011-01-2700
2011-01-26195.00195.00195.00195.001000195000
2011-01-25195.00195.00195.00195.001000195000
2011-01-24198.00198.00195.00195.002000393000
2011-01-2100
2011-01-2000
2011-01-1900
2011-01-1800
2011-01-1700
2011-01-14182.00183.00170.00183.0090001595000
2011-01-1300
2011-01-1200
2011-01-1100
2011-01-07190.00190.00190.00190.001000190000
2011-01-06187.00187.00187.00187.001000187000
2011-01-05200.00200.00200.00200.003000600000
2011-01-04193.00193.00193.00193.001000193000
2010-12-3000
2010-12-29193.00193.00193.00193.001000193000
2010-12-28193.00193.00193.00193.001000193000
2010-12-27199.00199.00184.00184.004000766000
2010-12-24200.00200.00189.00190.0080001548000
2010-12-22200.00200.00200.00200.001000200000
2010-12-21200.00200.00200.00200.003000600000
2010-12-20195.00195.00195.00195.001000195000
2010-12-17193.00193.00193.00193.002000386000
2010-12-16184.00184.00184.00184.001000184000
2010-12-15177.00178.00176.00176.0080001416000
2010-12-1400
2010-12-13180.00180.00180.00180.001000180000
2010-12-10179.00179.00179.00179.00380006802000
2010-12-09179.00179.00177.00177.003000535000
2010-12-08177.00177.00175.00175.004000704000
2010-12-0700
2010-12-0600
2010-12-0300
2010-12-0200
2010-12-0100
2010-11-3000
2010-11-29175.00175.00175.00175.00110001925000
2010-11-26177.00177.00177.00177.001000177000
2010-11-25177.00177.00177.00177.002000354000
2010-11-24177.00177.00177.00177.001000177000
2010-11-22175.00175.00175.00175.002000350000
2010-11-19174.00174.00174.00174.001000174000
2010-11-18175.00179.00175.00179.005000879000
2010-11-17175.00175.00175.00175.001000175000
2010-11-16171.00171.00171.00171.002000342000
2010-11-15175.00175.00175.00175.005000875000
2010-11-12171.00171.00171.00171.001000171000
2010-11-1100
2010-11-1000
2010-11-09170.00170.00170.00170.002000340000
2010-11-08165.00165.00165.00165.001000165000
2010-11-05170.00170.00165.00165.003000500000
2010-11-0400
2010-11-02170.00170.00170.00170.002000340000
2010-11-0100
2010-10-2900
2010-10-28166.00166.00166.00166.001000166000
2010-10-27176.00176.00176.00176.002000352000
2010-10-26172.00172.00172.00172.002000344000
2010-10-25172.00172.00172.00172.002000344000
2010-10-22172.00172.00172.00172.001000172000
2010-10-2100
2010-10-2000
2010-10-1900
2010-10-1800
2010-10-1500
2010-10-1400
2010-10-1300
2010-10-1200
2010-10-0800
2010-10-0700
2010-10-06170.00172.00170.00172.002000342000
2010-10-05179.00179.00179.00179.002000358000
2010-10-04175.00180.00175.00180.003000530000
2010-10-0100
2010-09-30179.00179.00175.00175.002000354000
2010-09-29194.00194.00194.00194.001000194000
2010-09-2800
2010-09-2700
2010-09-24185.00185.00185.00185.001000185000
2010-09-22185.00185.00185.00185.001000185000
2010-09-2100
2010-09-1700
2010-09-1600
2010-09-15179.00179.00179.00179.001000179000
2010-09-1400
2010-09-13185.00185.00175.00175.003000535000
2010-09-1000
2010-09-09180.00180.00180.00180.002000360000
2010-09-0800
2010-09-0700
2010-09-06179.00180.00179.00180.003000539000
2010-09-0300
2010-09-0200
2010-09-0100
2010-08-31168.00180.00168.00180.00140002404000
2010-08-3000
2010-08-27183.00183.00183.00183.001000183000
2010-08-26183.00183.00183.00183.002000366000
2010-08-25183.00183.00183.00183.001000183000
2010-08-2400
2010-08-2300
2010-08-2000
2010-08-19175.00175.00175.00175.004000700000
2010-08-1800
2010-08-1700
2010-08-16171.00171.00171.00171.001000171000
2010-08-13175.00175.00167.00167.002000342000
2010-08-1200
2010-08-1100
2010-08-1000
2010-08-0900
2010-08-06190.00190.00190.00190.003000570000
2010-08-0500
2010-08-0400
2010-08-03190.00190.00190.00190.003000570000
2010-08-0200
2010-07-3000
2010-07-2900
2010-07-2800
2010-07-27190.00190.00190.00190.0060001140000
2010-07-26181.00181.00181.00181.005000905000
2010-07-23173.00173.00173.00173.0060001038000
2010-07-22170.00170.00169.00169.002000339000
2010-07-2100
2010-07-20179.00179.00169.00169.0090001531000

   ※ 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