[1986 JQ] 日商インタ 日足 時系列データ

[1986 JQ] 日商インタ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-2957.0060.0056.0058.00755004350900
2010-09-2863.0064.0052.0058.001782009959900
2010-09-2762.0063.0060.0063.00166001034200
2010-09-2465.0066.0060.0063.001153007271100
2010-09-2257.0063.0055.0062.001387008271100
2010-09-2158.0058.0056.0057.00230001311100
2010-09-1758.0059.0055.0057.00323001843600
2010-09-1658.0061.0058.0058.00421002469900
2010-09-1559.0061.0058.0059.00334001956100
2010-09-1465.0067.0059.0060.001523009663600
2010-09-1359.0063.0058.0063.001135006856200
2010-09-1060.0060.0058.0059.00479002809200
2010-09-0958.0060.0056.0059.00535003094300
2010-09-0857.0060.0055.0058.001045005977000
2010-09-0757.0065.0056.0059.0033650020315800
2010-09-0657.0057.0055.0057.006000336200
2010-09-0355.0057.0055.0056.0014000775100
2010-09-0255.0064.0054.0056.0025340014760400
2010-09-0154.0055.0054.0055.002600140800
2010-08-3154.0056.0052.0054.00281001511700
2010-08-3054.0056.0054.0054.008500466700
2010-08-2753.0055.0052.0054.00370001962500
2010-08-2653.0055.0052.0054.00331001747500
2010-08-2554.0054.0052.0053.00314001658800
2010-08-2456.0056.0052.0053.00851004553000
2010-08-2358.0060.0055.0057.0018670010563800
2010-08-2055.0072.0055.0062.0070380045370400
2010-08-1951.0053.0051.0053.003100159700
2010-08-1854.0054.0051.0052.0018700962400
2010-08-1752.0053.0052.0053.0010600554600
2010-08-1653.0055.0052.0053.009300493200
2010-08-1356.0056.0056.0056.001005600
2010-08-1255.0055.0053.0053.006500350300
2010-08-1154.0056.0054.0055.002500135500
2010-08-1056.0057.0056.0057.0080045500
2010-08-0957.0057.0055.0055.008300459700
2010-08-0658.0058.0056.0057.009200518500
2010-08-0557.0057.0057.0057.0050028500
2010-08-0457.0058.0057.0058.008500485600
2010-08-0358.0058.0057.0057.003700211300
2010-08-0257.0059.0057.0057.00175001004900
2010-07-3059.0060.0059.0059.008100478000
2010-07-2959.0060.0058.0059.0015500909300
2010-07-2861.0061.0056.0060.0015900928300
2010-07-2760.0061.0060.0061.003700222600
2010-07-2659.0061.0059.0060.002500149900
2010-07-2360.0061.0059.0059.005300317300
2010-07-2260.0060.0058.0059.006500380700
2010-07-2161.0061.0060.0061.004100249100
2010-07-2061.0061.0058.0060.0014500876200
2010-07-1660.0060.0060.0060.004200252000
2010-07-1561.0061.0061.0061.002500152500
2010-07-1461.0061.0059.0060.002400143800
2010-07-1359.0061.0059.0061.003200191200
2010-07-1260.0060.0060.0060.001006000
2010-07-0959.0061.0059.0060.00130077400
2010-07-0861.0061.0060.0061.00130078300
2010-07-0759.0060.0059.0060.002700161000
2010-07-0660.0061.0060.0061.00150090300
2010-07-0557.0060.0057.0060.004400256400
2010-07-0260.0060.0059.0060.0011000656500
2010-07-0160.0060.0058.0059.0012500741300
2010-06-3063.0063.0060.0062.003800232800
2010-06-2964.0064.0061.0062.00195001219500
2010-06-2865.0065.0063.0064.004300275500
2010-06-2563.0066.0063.0065.0012900832500
2010-06-2463.0065.0063.0063.0014400913900
2010-06-2363.0065.0063.0065.003900248000
2010-06-2264.0065.0062.0065.0015600991400
2010-06-2167.0067.0066.0066.0010700715900
2010-06-1864.0065.0063.0065.007800493000
2010-06-1765.0065.0064.0064.005300340600
2010-06-1664.0065.0062.0065.00167001058200
2010-06-1564.0064.0063.0064.003300209900
2010-06-1464.0065.0063.0064.002100134600
2010-06-1163.0064.0062.0064.004600287900
2010-06-1062.0063.0061.0063.003800236300
2010-06-0962.0063.0062.0063.00150093500
2010-06-0863.0063.0062.0063.008200514100
2010-06-0763.0063.0062.0063.0011400710900
2010-06-0465.0065.0065.0065.002100136500
2010-06-0363.0065.0063.0065.0080051300
2010-06-0262.0065.0062.0064.00165001049100
2010-06-0165.0067.0065.0065.00260001695100
2010-05-3160.0063.0059.0063.005800353000
2010-05-2861.0061.0056.0060.0015400909200
2010-05-2759.0059.0058.0059.002600152600
2010-05-2658.0058.0055.0057.008400477100
2010-05-2559.0059.0057.0057.0012700746100
2010-05-2459.0060.0058.0059.006900404700
2010-05-2159.0061.0058.0059.00544003193400
2010-05-2061.0064.0061.0064.00213001307800
2010-05-1963.0064.0060.0064.00500003041300
2010-05-1865.0066.0063.0063.00409002603200
2010-05-1767.0068.0064.0065.00721004715300
2010-05-1468.0069.0068.0069.006200422100
2010-05-1369.0069.0067.0068.00258001751000
2010-05-1268.0069.0067.0069.00176001193800
2010-05-1169.0070.0068.0070.00183001253600
2010-05-1066.0070.0066.0070.00182001247900
2010-05-0762.0068.0062.0068.00467002976200
2010-05-0668.0069.0068.0069.00448003049300
2010-04-3068.0070.0067.0070.00296002034000
2010-04-2867.0068.0066.0068.00477003177200
2010-04-2769.0070.0069.0069.00335002333000
2010-04-2667.0069.0067.0069.00405002769400
2010-04-2367.0068.0065.0067.0014700973800
2010-04-2267.0068.0067.0068.0010100682700
2010-04-2169.0069.0067.0069.00211001430200
2010-04-2069.0070.0067.0067.00515003538800
2010-04-1967.0069.0066.0068.00623004167900
2010-04-1670.0071.0068.0070.00646004486200
2010-04-1570.0072.0068.0071.00487003402600
2010-04-1470.0070.0068.0069.00437003007800
2010-04-1366.0072.0066.0069.0016270011168000
2010-04-1266.0067.0066.0066.00400002651600
2010-04-0966.0067.0065.0066.00221001453200
2010-04-0863.0066.0063.0066.00315002019700
2010-04-0766.0067.0065.0066.00305002006800
2010-04-0665.0068.0065.0066.00951006312900
2010-04-0564.0066.0064.0065.00398002575400
2010-04-0264.0065.0063.0063.00239001533100
2010-04-0166.0066.0062.0063.00723004621000
2010-03-3173.0074.0065.0066.0033880023554100
2010-03-3061.0070.0061.0070.0033410021831200
2010-03-2959.0062.0059.0060.00435002633800
2010-03-2659.0061.0059.0060.00267001600400
2010-03-2560.0060.0059.0059.0013700810300
2010-03-2460.0060.0059.0059.0013200791000
2010-03-2361.0061.0060.0060.00290001750700
2010-03-1960.0061.0058.0060.00206001226200
2010-03-1858.0060.0058.0060.00443002622300
2010-03-1759.0060.0058.0059.0016900996600
2010-03-1659.0060.0059.0059.00185001096100
2010-03-1559.0061.0058.0060.00466002759600
2010-03-1261.0062.0059.0059.00566003387600
2010-03-1161.0063.0060.0062.00487002989500
2010-03-1061.0062.0060.0061.00310001890800
2010-03-0960.0061.0059.0060.00216001293300
2010-03-0860.0061.0059.0061.00284001692900
2010-03-0560.0061.0059.0061.00341002041400
2010-03-0463.0063.0059.0059.00973005879300
2010-03-0361.0065.0061.0061.001179007375300
2010-03-0260.0061.0060.0061.00285001730600
2010-03-0161.0061.0059.0060.00704004207100
2010-02-2661.0062.0060.0061.00263001597200
2010-02-2562.0062.0060.0061.00393002398200
2010-02-2464.0064.0061.0061.00450002783400
2010-02-2363.0064.0062.0064.00469002934900
2010-02-2262.0065.0061.0063.001512009549800
2010-02-1962.0063.0060.0060.00786004861000
2010-02-1863.0064.0061.0061.00990006196300
2010-02-1761.0063.0060.0063.00979005959200
2010-02-1659.0070.0059.0062.0090810058502700
2010-02-1560.0061.0059.0059.00716004267700
2010-02-1262.0067.0060.0061.0018350011629700
2010-02-1061.0063.0059.0061.00817004980100
2010-02-0962.0063.0060.0062.00754004617100
2010-02-0865.0066.0063.0063.001044006677100
2010-02-0564.0067.0062.0063.001427009136200
2010-02-0470.0071.0066.0067.0015930010880800
2010-02-0375.0077.0067.0067.0029120020736800
2010-02-0278.0083.0074.0075.0042620032858700
2010-02-0179.0091.0074.0078.0087610072003200
2010-01-2991.00106.0075.0080.003150300291284500
2010-01-2880.0096.0078.0096.002886900260065900
2010-01-2757.0075.0056.0066.0063690042531100
2010-01-2657.0059.0057.0058.009200529700
2010-01-2556.0059.0056.0059.006800387300
2010-01-2257.0058.0056.0058.009900563600
2010-01-2158.0058.0057.0058.009300538800
2010-01-2058.0058.0056.0058.00199001146100
2010-01-1958.0058.0057.0058.006400366200
2010-01-1857.0059.0057.0058.00281001616400
2010-01-1555.0057.0055.0057.007100394900
2010-01-1457.0057.0056.0057.005400304600
2010-01-1355.0057.0055.0057.008200459900
2010-01-1254.0057.0054.0055.00206001129300
2010-01-0857.0057.0056.0057.002800158400
2010-01-0757.0058.0056.0058.0016400930900
2010-01-0655.0058.0055.0058.004700267800
2010-01-0557.0057.0055.0057.0090050800
2010-01-0456.0057.0055.0057.00199001113900
2009-12-3056.0057.0055.0057.005800324000
2009-12-2956.0056.0054.0056.009100506100
2009-12-2858.0058.0052.0056.0017300968500
2009-12-2556.0056.0054.0055.004500246400
2009-12-2454.0055.0053.0055.008800479500
2009-12-2255.0055.0054.0055.003500191000
2009-12-2157.0057.0053.0054.00242001348300
2009-12-1856.0056.0052.0056.009200497000
2009-12-1757.0057.0051.0056.00303001630300
2009-12-1657.0058.0056.0056.00312001773700
2009-12-1557.0058.0056.0058.002200125400
2009-12-1458.0059.0056.0059.00299001728900
2009-12-1160.0060.0056.0059.00189001073300
2009-12-1057.0059.0055.0059.0014500813300
2009-12-0959.0060.0056.0059.0013200761100
2009-12-0861.0062.0059.0060.00368002201200
2009-12-0757.0060.0056.0060.00326001877200
2009-12-0455.0058.0052.0057.00717004015600
2009-12-0353.0055.0052.0055.0012300660900
2009-12-0253.0054.0053.0054.00130069000
2009-12-0152.0054.0052.0054.003700196300
2009-11-3053.0053.0050.0053.00514002673500
2009-11-2751.0052.0048.0052.0018100907100
2009-11-2650.0053.0050.0052.005900303100
2009-11-2551.0053.0050.0052.00180092300
2009-11-2451.0053.0050.0053.002600134100
2009-11-2052.0052.0050.0051.00227001163300
2009-11-1952.0052.0047.0050.00227001122200
2009-11-1852.0055.0052.0054.0011200591100
2009-11-1759.0059.0052.0056.00504002773600
2009-11-1657.0059.0056.0058.00267001514300
2009-11-1358.0062.0057.0057.001089006498600
2009-11-1255.0059.0054.0056.00472002702900
2009-11-1154.0056.0054.0056.0014000764400
2009-11-1055.0055.0053.0055.008000432600
2009-11-0955.0056.0054.0056.006300346200
2009-11-0656.0056.0055.0056.00196001084300
2009-11-0557.0057.0055.0056.00190001059600
2009-11-0457.0058.0055.0056.00350001982500
2009-11-0262.0062.0055.0058.00534003116000
2009-10-3063.0063.0061.0062.0014300887600
2009-10-2962.0063.0061.0063.006600404000
2009-10-2862.0063.0059.0063.00978006016200
2009-10-2768.0074.0067.0071.00676004759200
2009-10-2666.0068.0065.0068.00192001279000
2009-10-2366.0068.0066.0066.00217001443400
2009-10-2265.0068.0065.0067.00247001634700
2009-10-2164.0067.0064.0065.00348002255400
2009-10-2064.0065.0064.0065.0010400669900
2009-10-1962.0064.0062.0064.00168001064400
2009-10-1664.0064.0062.0064.0010800681900
2009-10-1564.0065.0062.0065.00206001303700
2009-10-1465.0065.0063.0063.00195001233200
2009-10-1363.0065.0062.0065.00299001903500
2009-10-0962.0063.0061.0062.0011400706100
2009-10-0861.0062.0060.0062.00466002837100
2009-10-0761.0072.0061.0062.0034860023207000
2009-10-0660.0063.0060.0060.00202001227200
2009-10-0560.0061.0059.0061.008700516800
2009-10-0261.0063.0058.0061.00243001457300
2009-10-0163.0065.0062.0063.0011100709500
2009-09-3064.0065.0061.0065.00168001052400
2009-09-2963.0064.0060.0064.00302001889000
2009-09-2869.0069.0059.0063.00958005917800
2009-09-2570.0070.0066.0069.00301002051800
2009-09-2469.0073.0069.0070.00821005725300
2009-09-1877.0077.0073.0075.00278002069700

   ※ 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