[1986 JQ] 日商インタ 日足 時系列データ (2008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 
2008-12-3047.0047.0045.0046.0020000905000
2008-12-2947.0048.0045.0046.00430002003600
2008-12-2650.0050.0045.0047.00697003252200
2008-12-2546.0053.0044.0047.001844008679200
2008-12-2454.0055.0044.0045.0028610013693300
2008-12-2247.0071.0045.0049.002970400174724900
2008-12-1942.0055.0041.0042.0027080012951300
2008-12-1842.0042.0041.0041.003800158500
2008-12-1742.0043.0042.0042.0013300558700
2008-12-1643.0043.0042.0043.005000212300
2008-12-1541.0044.0041.0044.008900377500
2008-12-1241.0042.0041.0041.00314001292600
2008-12-1142.0042.0042.0042.002800117600
2008-12-1044.0044.0041.0043.00383001617000
2008-12-0944.0049.0042.0043.001078004804800
2008-12-0845.0046.0043.0043.0011600510400
2008-12-0544.0046.0044.0046.0013400604100
2008-12-0444.0045.0044.0045.004000176100
2008-12-0347.0047.0045.0045.0018400839200
2008-12-0249.0049.0046.0047.0017600826500
2008-12-0148.0053.0047.0048.00308001529800
2008-11-2847.0049.0044.0048.00421001949300
2008-11-2747.0050.0045.0047.00685003245500
2008-11-2648.0062.0048.0048.0046670025089600
2008-11-2543.0044.0041.0043.00604002535700
2008-11-2146.0047.0041.0042.00842003585400
2008-11-2041.0062.0041.0047.0059730030812300
2008-11-1942.0042.0041.0041.0013100546300
2008-11-1842.0043.0042.0042.0011000462800
2008-11-1743.0044.0040.0044.00408001696800
2008-11-1444.0045.0043.0044.0022400986800
2008-11-1343.0044.0042.0044.004300183600
2008-11-1243.0043.0042.0043.004500191500
2008-11-1142.0044.0042.0043.0015400659200
2008-11-1042.0043.0041.0043.007800326500
2008-11-0741.0042.0041.0042.005100209200
2008-11-0643.0043.0041.0042.0014100591900
2008-11-0543.0044.0042.0042.00290001242500
2008-11-0444.0044.0042.0043.0018000767400
2008-10-3145.0045.0042.0044.0021500940500
2008-10-3046.0046.0043.0044.008100358300
2008-10-2944.0046.0042.0043.0020500894400
2008-10-2840.0043.0040.0040.0016100655300
2008-10-2746.0046.0042.0044.008300360800
2008-10-2444.0049.0044.0047.00295001348200
2008-10-2341.0044.0041.0044.0014500610600
2008-10-2247.0048.0046.0046.0019300896700
2008-10-2150.0055.0045.0050.001003004993900
2008-10-2045.0057.0042.0045.0033260016824200
2008-10-1739.0040.0037.0040.005900227800
2008-10-1638.0038.0035.0038.0017200628100
2008-10-1544.0044.0039.0041.0013100530100
2008-10-1443.0047.0040.0044.00355001513600
2008-10-1041.0041.0036.0038.009900378000
2008-10-0936.0044.0036.0040.00394001515300
2008-10-0844.0045.0040.0043.009800412300
2008-10-0744.0049.0040.0049.00264001113100
2008-10-0648.0050.0045.0049.00268001297100
2008-10-0355.0056.0044.0052.005900308900
2008-10-0257.0057.0051.0051.003000163000
2008-10-0155.0058.0055.0058.002200121400
2008-09-3059.0059.0052.0058.00110063500
2008-09-2957.0060.0056.0060.007500433400
2008-09-2662.0063.0059.0062.002600160800
2008-09-2564.0064.0060.0062.00181001113400
2008-09-2467.0067.0066.0066.005100340700
2008-09-2266.0072.0066.0070.00351002370300
2008-09-1966.0069.0064.0069.0011200764700
2008-09-1862.0065.0060.0065.0016000990700
2008-09-1760.0068.0060.0068.00238001483000
2008-09-1663.0065.0058.0065.00168001035000
2008-09-1259.0063.0058.0062.004700282000
2008-09-1158.0059.0058.0059.00120070000
2008-09-1057.0060.0055.0060.0014200796500
2008-09-0959.0068.0055.0058.00813004951000
2008-09-0853.0055.0050.0055.00261001359400
2008-09-0548.0054.0048.0054.0019400952100
2008-09-0451.0055.0050.0055.00236001217100
2008-09-0356.0056.0053.0055.00299001629100
2008-09-0262.0062.0057.0059.007500440000
2008-09-0165.0065.0054.0064.00329001902300
2008-08-2968.0069.0064.0065.008700570400
2008-08-2868.0068.0067.0068.004800324400
2008-08-2765.0067.0065.0067.003500233400
2008-08-2669.0069.0069.0069.001006900
2008-08-2565.0070.0065.0070.0080054300
2008-08-2265.0069.0064.0068.00162001063600
2008-08-2168.0070.0068.0070.001700117300
2008-08-2065.0070.0065.0069.00513003389900
2008-08-1971.0071.0066.0070.00252001691000
2008-08-1871.0072.0070.0072.007300516500
2008-08-1568.0071.0068.0071.006400446800
2008-08-1471.0073.0069.0071.009900693500
2008-08-1372.0074.0070.0074.00165001182800
2008-08-1272.0074.0070.0074.003300235800
2008-08-1171.0075.0071.0075.003600258100
2008-08-0873.0074.0072.0074.009800710900
2008-08-0776.0076.0073.0074.00454003409000
2008-08-0678.0078.0076.0077.008300639200
2008-08-0578.0078.0076.0077.0012400954800
2008-08-0478.0078.0076.0078.00314002407700
2008-08-0179.0081.0077.0079.00235001851000
2008-07-3178.0089.0077.0079.00931007441200
2008-07-3077.0094.0076.0076.0023710020696500
2008-07-2977.0077.0075.0077.00207001580200
2008-07-2880.0080.0077.0078.00241001881700
2008-07-2579.0079.0076.0078.00157001217200
2008-07-2479.0080.0077.0077.00205001601900
2008-07-2381.0081.0075.0076.00428003302900
2008-07-2288.0088.0073.0084.00568004625500
2008-07-1881.00106.0081.0083.0048800046308500
2008-07-1781.0083.0078.0083.005100414400
2008-07-1680.0080.0080.0080.001500120000
2008-07-1580.0080.0079.0079.0012100956400
2008-07-1481.0084.0081.0081.008300675700
2008-07-1180.0081.0079.0081.006600525300
2008-07-1078.0079.0078.0079.005000394300
2008-07-0978.0081.0078.0079.008500669200
2008-07-0879.0080.0077.0079.00176001372000
2008-07-0781.0083.0078.0079.00160001271300
2008-07-0483.0084.0081.0083.00168001379000
2008-07-0383.0092.0080.0082.00452003781500
2008-07-0283.0085.0082.0085.00145001211000
2008-07-0184.0085.0082.0084.0011600965500
2008-06-3085.0085.0082.0085.007200602700
2008-06-2786.0087.0085.0087.007500643200
2008-06-2687.0089.0087.0088.008100708800
2008-06-2588.0089.0086.0086.003400294800
2008-06-2488.0090.0088.0089.003400302500
2008-06-2390.0091.0089.0089.007900710300
2008-06-2094.0094.0085.0089.00528004784200
2008-06-1988.0089.0088.0089.006600581900
2008-06-1889.0090.0087.0088.007500660900
2008-06-1789.0090.0089.0090.005700509000
2008-06-1686.0089.0086.0089.009100785700
2008-06-1391.0092.0088.0089.00169001513500
2008-06-1293.0093.0089.0090.00361003281900
2008-06-1197.0098.0091.0095.00204001925300
2008-06-10100.00102.0099.00100.003500351900
2008-06-0999.00101.0097.00100.00214002122800
2008-06-0699.00101.0099.00100.00195001940000
2008-06-05100.00100.0098.0098.005000494500
2008-06-0499.00101.0097.00101.00227002236900
2008-06-03103.00103.0097.0099.00421004181400
2008-06-0299.00115.0098.00103.0024680026412500
2008-05-3099.00101.0098.00100.008200817400
2008-05-2997.00100.0097.0099.004700461000
2008-05-28100.00100.0098.00100.004400436700
2008-05-2799.00100.0096.00100.00249002445600
2008-05-26102.00102.0099.00100.00281002834900
2008-05-23103.00104.00102.00102.00340003500400
2008-05-22104.00105.00102.00105.00146001508900
2008-05-21107.00107.00105.00105.00168001770100
2008-05-20106.00110.00106.00107.00362003866000
2008-05-19110.00110.00107.00110.00229002494900
2008-05-16110.00110.00108.00110.00127001389600
2008-05-15108.00109.00107.00109.00152001641600
2008-05-14105.00110.00104.00106.00276002924300
2008-05-13108.00108.00103.00104.00319003357300
2008-05-12105.00117.00104.00108.0014260015593400
2008-05-09103.00104.00102.00104.00237002440900
2008-05-08105.00107.00102.00104.00311003244100
2008-05-07111.00111.00105.00107.00298003205400
2008-05-02110.00110.00105.00109.00372003962900
2008-05-01110.00111.00108.00110.00271002967500
2008-04-30105.00115.00105.00109.0019650021680400
2008-04-28109.00109.00104.00104.00398004200300
2008-04-25109.00110.00106.00109.00465004992900
2008-04-24114.00114.00108.00110.009270010262600
2008-04-23118.00118.00114.00116.00542006270800
2008-04-22116.00118.00113.00118.009460010858000
2008-04-21118.00121.00113.00116.0014610017018300
2008-04-18113.00120.00112.00115.0021690024853700
2008-04-17117.00119.00112.00113.0020340023358900
2008-04-16125.00135.00113.00114.001554300195735800
2008-04-15113.00118.00110.00115.0022920026079200
2008-04-14115.00119.00109.00113.0025830029239400
2008-04-11145.00145.00111.00115.00860800103298500
2008-04-10144.00165.00141.00145.0034480052428500
2008-04-09148.00150.00139.00145.0018270026010100
2008-04-08145.00176.00145.00156.00757600122516300
2008-04-07139.00141.00127.00130.0029270038665000
2008-04-04108.00153.00106.00144.001402900196861100
2008-04-0399.00118.0099.00103.0019510021281700
2008-04-0298.0099.0096.0096.00132001289400
2008-04-0198.0098.0092.0095.00125001191900
2008-03-3193.0093.0091.0093.008600794100
2008-03-2894.00107.0092.0093.00406003954400
2008-03-2794.0094.0089.0091.008700797200
2008-03-2691.0092.0089.0092.005600504500
2008-03-2590.0092.0090.0091.008300753000
2008-03-2498.0098.0091.0093.00181001688100
2008-03-21100.00117.0095.00101.0012160012792200
2008-03-1982.0098.0082.0090.00371003307000
2008-03-1882.0084.0080.0081.0010900889500
2008-03-1785.0085.0080.0082.00188001528500
2008-03-1495.00100.0078.0083.00175001574300
2008-03-1397.0098.0091.0093.00284002656900
2008-03-12100.00100.0093.0095.00475004530500
2008-03-11113.00129.0093.00101.0028800031261900
2008-03-1081.00112.0081.00103.0053580057510800
2008-03-0776.0086.0076.0082.00236001932400
2008-03-0677.0080.0075.0080.00196001501200
2008-03-0578.0078.0074.0076.00231001759300
2008-03-0480.0088.0074.0077.00836006451900
2008-03-0372.00104.0072.0078.0040080037035600
2008-02-2978.0078.0075.0075.002800215300
2008-02-2877.0077.0075.0077.009900751700
2008-02-2777.0077.0073.0073.00142001057500
2008-02-2681.0081.0074.0077.00247001927100
2008-02-2583.0083.0080.0080.005500449100
2008-02-2278.0083.0078.0082.00187001508300
2008-02-2180.0082.0078.0081.007700615600
2008-02-2078.0085.0077.0080.00418003322700
2008-02-1974.0078.0072.0077.007800582400
2008-02-1872.0073.0070.0073.009000641100
2008-02-1573.0075.0071.0071.001600117600
2008-02-1475.0075.0071.0072.007600562900
2008-02-1376.0076.0074.0074.0011600871500
2008-02-1279.0082.0078.0078.00186001487000
2008-02-0876.0080.0076.0079.009000697400
2008-02-0779.0080.0077.0080.007400578400
2008-02-0682.0082.0080.0082.007600609700
2008-02-0582.0082.0080.0082.004600371500
2008-02-0483.0083.0079.0082.009000724700
2008-02-0184.0084.0082.0083.005600464900
2008-01-3182.0083.0082.0082.0090073900
2008-01-3081.0088.0081.0081.00244002014600
2008-01-2989.0089.0084.0086.002200187700
2008-01-2889.0090.0085.0085.00149001277900
2008-01-2585.0085.0083.0085.004300365000
2008-01-2488.0088.0081.0084.007000582100
2008-01-2386.0088.0084.0088.0050043000
2008-01-2292.0094.0085.0086.008000716700
2008-01-2199.0099.0086.0094.00279002714200
2008-01-1880.0086.0077.0086.00148001207900
2008-01-1787.0095.0077.0084.00446003860500
2008-01-1679.0084.0065.0067.00237001804000
2008-01-1599.0099.0085.0089.0011200998000
2008-01-1197.0099.0095.0099.009400905100
2008-01-1099.00100.0097.00100.001600157000
2008-01-09101.00101.0097.00101.001600157700
2008-01-08105.00105.0097.00101.00155001536800
2008-01-07106.00106.00100.00105.003100314300
2008-01-04109.00109.0095.00104.00183001840600

   ※ 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