[1986 JQ] 日商インタ 日足 時系列データ (2007年)

[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 
2007-12-28112.00115.00103.00110.00360004011200
2007-12-2798.00108.0098.00108.00101001064100
2007-12-2694.00101.0094.0099.006600637700
2007-12-2594.0096.0094.0094.00167001586200
2007-12-2198.00101.0094.0094.00220002127500
2007-12-20105.00107.0099.00102.00317003293300
2007-12-1999.00102.0099.00102.00130001297600
2007-12-1895.0099.0095.0099.007300701700
2007-12-17100.00100.0094.0094.00218002102500
2007-12-14101.00105.00100.00100.00292002956400
2007-12-13105.00105.00100.00104.006700684300
2007-12-12106.00106.00100.00105.00253002582400
2007-12-11104.00109.00103.00107.00133001404500
2007-12-10105.00105.00103.00104.003200333800
2007-12-07101.00105.00100.00103.005900607300
2007-12-06102.00107.0099.00100.005900597500
2007-12-0599.00102.0099.00102.001400140100
2007-12-04100.00100.0099.0099.003500346900
2007-12-0399.00100.0099.00100.002700268900
2007-11-30100.00100.0098.0099.003400339200
2007-11-2998.0098.0097.0098.003100301800
2007-11-28101.00102.0096.0097.007000697300
2007-11-27100.00100.0096.00100.004300428000
2007-11-26100.00100.0097.00100.0080079100
2007-11-2296.0099.0096.0099.004800469600
2007-11-2197.0098.0096.0097.00127001231900
2007-11-20100.00108.0095.0099.00315003169200
2007-11-1997.00101.0097.00101.009600949200
2007-11-1696.0099.0093.0099.009500904900
2007-11-1599.00100.0097.0097.00152001495500
2007-11-14101.00101.0098.00101.00134001343100
2007-11-13106.00107.00100.00101.009100927100
2007-11-12101.00108.00100.00108.007800788300
2007-11-09106.00106.00101.00106.005500567000
2007-11-08105.00106.00103.00106.003300345500
2007-11-07112.00112.00107.00108.002100229800
2007-11-06111.00114.00111.00113.001000112500
2007-11-05114.00114.00111.00111.0050056600
2007-11-02114.00115.00111.00115.00100001130400
2007-11-01111.00112.00111.00112.003600401300
2007-10-31111.00111.00108.00111.00198002153000
2007-10-30114.00116.00110.00110.006500732100
2007-10-29112.00112.00110.00112.003500387000
2007-10-26111.00116.00111.00111.004700525400
2007-10-25110.00113.00110.00112.0095001053400
2007-10-24114.00115.00108.00113.00165001828600
2007-10-23113.00114.00112.00112.001300147800
2007-10-22119.00119.00111.00111.00267003123000
2007-10-19116.00116.00112.00114.00125001436400
2007-10-18118.00118.00114.00114.007300843800
2007-10-17117.00117.00113.00116.00107001219600
2007-10-16116.00120.00115.00115.00224002607100
2007-10-15116.00122.00116.00118.00262003076200
2007-10-12120.00120.00117.00117.00164001937000
2007-10-11120.00120.00119.00119.003800452900
2007-10-10122.00122.00118.00119.0089001066000
2007-10-09121.00125.00120.00121.00192002324500
2007-10-05118.00139.00118.00124.00748009589200
2007-10-04117.00117.00114.00116.005200601000
2007-10-03115.00116.00113.00116.006700767100
2007-10-02116.00117.00112.00114.003800437800
2007-10-01118.00122.00116.00116.004600543200
2007-09-28127.00127.00120.00120.0093001161000
2007-09-27118.00129.00117.00123.00179002198600
2007-09-26112.00115.00109.00113.00133001483300
2007-09-25121.00121.00111.00112.00217002499100
2007-09-21118.00133.00115.00120.0014280017634100
2007-09-20131.00163.00113.00113.0034230047108900
2007-09-19116.00116.00114.00116.005700657200
2007-09-18119.00120.00111.00116.00175002012300
2007-09-14124.00124.00124.00124.001100136400
2007-09-13127.00127.00123.00124.005000626500
2007-09-12132.00132.00125.00130.00212002791100
2007-09-11123.00137.00123.00135.00303003788800
2007-09-10121.00138.00121.00138.003000392800
2007-09-07139.00139.00136.00136.005800795500
2007-09-06140.00140.00136.00138.004300593000
2007-09-05140.00140.00138.00140.004500627300
2007-09-04139.00140.00138.00138.00175002430500
2007-09-03140.00141.00138.00140.003400474800
2007-08-31136.00140.00136.00139.004600627500
2007-08-30155.00155.00143.00143.0084001277000
2007-08-29142.00142.00142.00142.0010014200
2007-08-28145.00145.00140.00144.005100724600
2007-08-27138.00140.00136.00140.0082001135700
2007-08-24147.00147.00143.00143.002600374800
2007-08-23139.00148.00139.00144.001600229700
2007-08-22142.00148.00140.00144.0079001156300
2007-08-21149.00149.00147.00148.00700103700
2007-08-20150.00155.00141.00153.00190002837900
2007-08-17143.00144.00139.00143.0093001321300
2007-08-16147.00152.00138.00147.0080001159700
2007-08-15153.00153.00149.00152.002300348000
2007-08-14150.00159.00150.00153.004000611600
2007-08-13159.00159.00152.00158.003700586000
2007-08-10159.00159.00153.00159.0060094200
2007-08-09161.00162.00155.00159.006100960900
2007-08-08160.00160.00160.00160.004300688000
2007-08-07162.00162.00160.00160.005900946000
2007-08-06163.00165.00162.00162.002300375100
2007-08-03164.00168.00164.00167.004000666900
2007-08-02163.00165.00163.00164.001400228600
2007-08-01168.00169.00163.00169.002200365900
2007-07-31164.00171.00164.00168.00214003511800
2007-07-30167.00167.00163.00164.002900477100
2007-07-27169.00171.00163.00168.00193003224100
2007-07-26165.00165.00163.00164.004000656500
2007-07-25163.00166.00162.00165.004700766700
2007-07-24162.00168.00162.00168.0096001585500
2007-07-23167.00167.00161.00164.005300869700
2007-07-20174.00175.00165.00168.00329005588000
2007-07-19172.00172.00169.00169.005000850900
2007-07-18170.00170.00170.00170.001400238000
2007-07-17170.00172.00169.00170.003500593400
2007-07-13168.00172.00168.00170.00121002040300
2007-07-12169.00170.00168.00168.0062001046400
2007-07-11171.00171.00169.00169.003500595900
2007-07-10175.00176.00171.00174.0075001298400
2007-07-09173.00177.00171.00175.00143002502100
2007-07-06171.00172.00169.00170.00217003700100
2007-07-05170.00194.00169.00169.0018850034343800
2007-07-04174.00176.00167.00170.00413007105700
2007-07-03166.00201.00166.00173.0050070092228000
2007-07-02165.00166.00164.00166.005100841500
2007-06-29167.00167.00165.00165.002300380700
2007-06-28169.00169.00165.00166.0076001271800
2007-06-27166.00168.00165.00167.0065001076400
2007-06-26165.00166.00165.00165.003000495700
2007-06-25168.00168.00165.00166.0098001629200
2007-06-22168.00168.00164.00165.0065001084600
2007-06-21169.00169.00166.00168.004900822200
2007-06-20174.00175.00167.00171.00194003349900
2007-06-19171.00171.00161.00164.00210003486300
2007-06-18166.00171.00165.00170.00286004825600
2007-06-15162.00171.00160.00163.00231003847000
2007-06-14162.00163.00160.00162.0068001096500
2007-06-13159.00162.00158.00162.00164002625000
2007-06-12165.00166.00161.00162.0070001136600
2007-06-11176.00176.00162.00166.00266004429900
2007-06-08162.00181.00160.00171.0014290024318300
2007-06-07159.00164.00155.00159.00180002880600
2007-06-06157.00160.00157.00159.00156002466400
2007-06-05162.00162.00157.00157.004100650500
2007-06-04161.00162.00155.00160.00296004675300
2007-06-01160.00162.00159.00160.004200673800
2007-05-31162.00162.00157.00159.00148002360200
2007-05-30162.00173.00157.00158.0015010024782900
2007-05-29160.00163.00157.00157.00104001662100
2007-05-28162.00162.00155.00156.0069001084400
2007-05-25156.00160.00155.00160.0093001450600
2007-05-24162.00162.00160.00160.005300853300
2007-05-23161.00163.00161.00163.005800939700
2007-05-22163.00166.00162.00163.001200195700
2007-05-21169.00172.00161.00164.00186003138500
2007-05-18161.00164.00161.00164.004700763200
2007-05-17167.00168.00167.00168.0074001237000
2007-05-16172.00172.00168.00172.0097001647800
2007-05-15175.00176.00173.00174.0075001303300
2007-05-14174.00178.00174.00176.003900684300
2007-05-11181.00181.00179.00179.0071001276800
2007-05-10182.00182.00178.00181.00188003389300
2007-05-09184.00185.00177.00181.0059001061100
2007-05-08181.00195.00178.00183.00516009523800
2007-05-07182.00182.00177.00178.00111001987600
2007-05-02179.00183.00178.00183.0095001710900
2007-05-01175.00176.00174.00176.002100366800
2007-04-27178.00178.00174.00175.0060001054300
2007-04-26173.00175.00173.00175.0075001305600
2007-04-25176.00178.00174.00176.0084001474600
2007-04-24177.00177.00174.00177.0061001070400
2007-04-23176.00180.00173.00175.00233004103700
2007-04-20190.00218.00176.00180.0028110056307400
2007-04-19185.00185.00180.00180.0082001504200
2007-04-18184.00186.00184.00184.004700865000
2007-04-17187.00188.00185.00188.00127002363400
2007-04-16189.00189.00185.00185.00115002130000
2007-04-13188.00189.00186.00187.00131002458600
2007-04-12189.00190.00188.00190.0062001173300
2007-04-11187.00194.00187.00188.00221004184800
2007-04-10187.00188.00185.00188.0066001227400
2007-04-09188.00189.00186.00189.0083001548400
2007-04-06188.00190.00188.00189.0062001167200
2007-04-05187.00191.00187.00191.003100586500
2007-04-04191.00191.00189.00191.0063001196800
2007-04-03192.00196.00190.00191.00106002027900
2007-04-02191.00193.00191.00191.002800536800
2007-03-30191.00194.00191.00192.00129002482600
2007-03-29190.00190.00188.00190.0061001154800
2007-03-28190.00192.00188.00190.00114002167000
2007-03-27194.00194.00190.00190.004400839000
2007-03-26198.00198.00189.00192.00193003738200
2007-03-23194.00205.00191.00193.0010580021147800
2007-03-22193.00195.00190.00193.00190003644400
2007-03-20200.00200.00191.00196.00336006670300
2007-03-19189.00193.00186.00190.00201003793900
2007-03-16199.00199.00185.00194.006030011442100
2007-03-15205.00205.00199.00200.00161003253900
2007-03-14212.00216.00195.00203.0012230025326500
2007-03-13216.00221.00201.00202.0023020048148700
2007-03-12190.00233.00188.00226.00722700156868200
2007-03-09185.00189.00185.00185.00111002066600
2007-03-08190.00194.00184.00189.00190003543200
2007-03-07186.00190.00185.00187.00290005460900
2007-03-06186.00188.00183.00187.00154002869400
2007-03-05192.00193.00185.00187.00247004644600
2007-03-02201.00201.00191.00198.0059001147400
2007-03-01201.00205.00190.00202.00214004246400
2007-02-28199.00203.00181.00203.00425008306100
2007-02-27208.00209.00203.00206.00367007533400
2007-02-26210.00213.00207.00209.00242005086700
2007-02-23212.00212.00203.00207.005570011579800
2007-02-22215.00215.00208.00212.00391008249200
2007-02-21219.00219.00206.00216.006890014548400
2007-02-20217.00232.00211.00214.0014120031070300
2007-02-19232.00245.00215.00216.0042700098660500
2007-02-16208.00283.00207.00227.001745300428490300
2007-02-15230.00237.00202.00203.00456009825800
2007-02-14194.00228.00194.00228.00196004102600
2007-02-13196.00196.00195.00195.0064001248800
2007-02-09196.00199.00196.00199.002700531100
2007-02-08198.00198.00197.00197.001300256500
2007-02-07197.00201.00197.00200.001400277900
2007-02-06198.00199.00195.00198.001600314100
2007-02-05200.00202.00197.00197.0052001034800
2007-02-02201.00202.00197.00198.003400670800
2007-02-01203.00210.00200.00201.002300469300
2007-01-31203.00205.00202.00203.0097001976000
2007-01-30210.00210.00201.00203.002300469600
2007-01-29211.00217.00210.00210.00800169900
2007-01-26221.00221.00210.00216.0050001095500
2007-01-25207.00219.00207.00211.004300921600
2007-01-24200.00206.00198.00206.003800760100
2007-01-23195.00222.00195.00205.0096001958800
2007-01-22222.00226.00215.00215.00266005905900
2007-01-19234.00234.00219.00219.00191004301400
2007-01-18231.00236.00227.00234.00311007212200
2007-01-17199.00246.00197.00226.00301006862100
2007-01-16193.00196.00191.00196.0073001415500
2007-01-15186.00194.00186.00193.00140002681900
2007-01-12178.00184.00177.00184.004500808700
2007-01-11176.00177.00176.00177.003800671600
2007-01-10176.00176.00175.00175.001500263000
2007-01-09183.00185.00178.00178.002700488600
2007-01-05187.00187.00180.00181.00900164000
2007-01-04177.00185.00177.00185.001200213200

   ※ 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