[1992 JQスタンダード] 神通機 日足 時系列データ

[1992 JQスタンダード] 神通機 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11131.00131.00131.00131.001000131000
2013-07-10130.00130.00130.00130.007000910000
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-04128.00130.00128.00130.00110001428000
2013-07-0300
2013-07-02128.00130.00128.00130.00120001541000
2013-07-0100
2013-06-28128.00133.00128.00133.003000391000
2013-06-27129.00130.00129.00130.00140001819000
2013-06-26128.00128.00128.00128.002000256000
2013-06-25130.00130.00130.00130.003000390000
2013-06-2400
2013-06-21130.00130.00130.00130.001000130000
2013-06-20134.00134.00134.00134.001000134000
2013-06-19130.00130.00130.00130.001000130000
2013-06-1800
2013-06-17130.00130.00130.00130.00100001300000
2013-06-1400
2013-06-13127.00130.00127.00130.003000384000
2013-06-1200
2013-06-11132.00132.00132.00132.0090001188000
2013-06-10131.00132.00131.00132.006000788000
2013-06-07127.00131.00126.00131.0080001018000
2013-06-06128.00130.00128.00130.003000387000
2013-06-0500
2013-06-04133.00133.00131.00133.004000529000
2013-06-0300
2013-05-31133.00134.00130.00134.00120001567000
2013-05-30132.00132.00130.00130.00100001305000
2013-05-29130.00132.00128.00132.00170002206000
2013-05-28131.00131.00131.00131.001000131000
2013-05-27130.00130.00130.00130.00120001560000
2013-05-24134.00135.00125.00130.00170002204000
2013-05-23140.00140.00130.00134.0080001086000
2013-05-22138.00142.00138.00142.003000420000
2013-05-21142.00143.00137.00143.00110001533000
2013-05-20135.00147.00133.00147.00220003057000
2013-05-17129.00133.00129.00133.006000786000
2013-05-16131.00131.00128.00131.00160002084000
2013-05-15135.00135.00135.00135.004000540000
2013-05-14135.00137.00130.00131.00380005080000
2013-05-13126.00130.00126.00128.00130001667000
2013-05-10123.00126.00123.00126.004000497000
2013-05-09127.00127.00120.00123.00200002451000
2013-05-08130.00131.00125.00129.0080001031000
2013-05-07129.00130.00129.00129.005000646000
2013-05-02125.00126.00125.00126.003000377000
2013-05-01126.00126.00124.00124.00190002363000
2013-04-30124.00124.00120.00124.0090001102000
2013-04-26124.00124.00123.00123.003000371000
2013-04-25125.00125.00122.00122.004000494000
2013-04-2400
2013-04-2300
2013-04-22121.00125.00121.00125.00170002097000
2013-04-19125.00125.00122.00122.006000747000
2013-04-18120.00120.00120.00120.00450005400000
2013-04-17121.00123.00121.00123.006000732000
2013-04-16120.00120.00119.00120.006000718000
2013-04-15127.00127.00123.00125.00120001511000
2013-04-12117.00117.00117.00117.001000117000
2013-04-11116.00117.00116.00117.002000233000
2013-04-10115.00116.00115.00116.00110001266000
2013-04-09116.00117.00115.00115.006000696000
2013-04-08115.00115.00111.00114.00160001797000
2013-04-05114.00116.00114.00116.00100001147000
2013-04-04115.00116.00114.00116.00120001378000
2013-04-03117.00117.00117.00117.003000351000
2013-04-02115.00120.00115.00115.00170001965000
2013-04-01118.00120.00118.00120.002000238000
2013-03-29121.00121.00119.00121.00130001564000
2013-03-28120.00120.00120.00120.002000240000
2013-03-27119.00119.00119.00119.005000595000
2013-03-26119.00119.00119.00119.003000357000
2013-03-25120.00120.00120.00120.001000120000
2013-03-2200
2013-03-21123.00123.00118.00120.00150001809000
2013-03-19119.00121.00119.00120.00270003244000
2013-03-18125.00125.00118.00119.00170002068000
2013-03-15118.00120.00118.00120.0090001065000
2013-03-14118.00119.00115.00119.004000470000
2013-03-1300
2013-03-12117.00117.00115.00117.00130001509000
2013-03-11115.00116.00115.00116.00120001390000
2013-03-08119.00119.00113.00115.00250002891000
2013-03-07119.00119.00119.00119.001000119000
2013-03-0600
2013-03-05116.00118.00115.00118.003000349000
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-27118.00118.00118.00118.001000118000
2013-02-26114.00117.00114.00117.002000231000
2013-02-25117.00117.00117.00117.005000585000
2013-02-2200
2013-02-21115.00117.00115.00117.002000232000
2013-02-2000
2013-02-1900
2013-02-18114.00117.00114.00117.004000459000
2013-02-15115.00117.00115.00117.002000232000
2013-02-1400
2013-02-13116.00117.00115.00117.00130001499000
2013-02-12119.00119.00117.00117.003000355000
2013-02-08118.00119.00118.00119.0090001065000
2013-02-07119.00119.00116.00118.00200002366000
2013-02-06116.00117.00116.00117.00100001162000
2013-02-05115.00119.00115.00119.004000464000
2013-02-04116.00119.00116.00119.003000352000
2013-02-0100
2013-01-3100
2013-01-30117.00117.00116.00117.003000350000
2013-01-2900
2013-01-28118.00119.00118.00119.00100001181000
2013-01-25120.00120.00120.00120.001000120000
2013-01-24118.00120.00118.00120.003000357000
2013-01-2300
2013-01-22117.00117.00117.00117.004000468000
2013-01-21116.00117.00116.00116.007000813000
2013-01-18114.00116.00113.00116.004000457000
2013-01-17116.00119.00113.00116.00170001967000
2013-01-16118.00119.00118.00119.003000355000
2013-01-15123.00123.00120.00120.005000604000
2013-01-11123.00124.00123.00123.003000370000
2013-01-10117.00121.00117.00121.00200002379000
2013-01-09117.00117.00115.00117.006000694000
2013-01-0800
2013-01-07114.00118.00114.00118.008000919000
2013-01-0400
2012-12-28107.00120.00107.00120.00170001898000
2012-12-2700
2012-12-2600
2012-12-25112.00112.00106.00111.00120001314000
2012-12-21110.00112.00109.00112.003000331000
2012-12-2000
2012-12-19107.00108.00107.00108.007000754000
2012-12-18107.00107.00105.00107.008000850000
2012-12-17105.00108.00105.00108.003000319000
2012-12-14109.00109.00109.00109.002000218000
2012-12-13109.00109.00109.00109.003000327000
2012-12-1200
2012-12-1100
2012-12-10107.00107.00107.00107.00130001391000
2012-12-0700
2012-12-0600
2012-12-05106.00107.00106.00107.003000319000
2012-12-04104.00109.00104.00109.008000840000
2012-12-0300
2012-11-3000
2012-11-29108.00108.00108.00108.001000108000
2012-11-28105.00108.00105.00108.003000318000
2012-11-2700
2012-11-26107.00107.00106.00106.002000213000
2012-11-22109.00109.00109.00109.002000218000
2012-11-21106.00109.00106.00109.003000321000
2012-11-2000
2012-11-19107.00107.00107.00107.001000107000
2012-11-1600
2012-11-15105.00107.00105.00107.002000212000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09107.00109.00107.00109.00100001072000
2012-11-08110.00110.00107.00107.002000217000
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30107.00107.00107.00107.002000214000
2012-10-2900
2012-10-26107.00107.00107.00107.002000214000
2012-10-25107.00107.00107.00107.001000107000
2012-10-24106.00106.00106.00106.002000212000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17105.00106.00105.00105.004000422000
2012-10-1600
2012-10-15105.00106.00105.00106.002000211000
2012-10-12104.00107.00104.00107.002000211000
2012-10-1100
2012-10-10110.00110.00105.00107.00160001737000
2012-10-09110.00110.00110.00110.003000330000
2012-10-05109.00113.00109.00113.004000440000
2012-10-0400
2012-10-03112.00112.00112.00112.001000112000
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-27110.00114.00110.00114.00110001223000
2012-09-26112.00115.00112.00115.004000451000
2012-09-25118.00118.00115.00115.006000695000
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-14118.00118.00118.00118.008000944000
2012-09-13118.00118.00118.00118.00120001416000
2012-09-1200
2012-09-1100
2012-09-10118.00118.00118.00118.007000826000
2012-09-07115.00118.00115.00118.004000464000
2012-09-06113.00117.00113.00117.003000343000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24119.00119.00111.00118.00220002514000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-13119.00119.00119.00119.006000714000
2012-08-10119.00119.00119.00119.007000833000
2012-08-09118.00118.00118.00118.003000354000
2012-08-08116.00116.00116.00116.001000116000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-02116.00116.00116.00116.001000116000
2012-08-0100
2012-07-31112.00116.00112.00116.006000682000
2012-07-30113.00114.00113.00114.006000681000
2012-07-27115.00115.00115.00115.001000115000
2012-07-2600
2012-07-25114.00114.00114.00114.002000228000
2012-07-24111.00115.00111.00115.00200002247000
2012-07-23115.00116.00111.00116.00140001573000
2012-07-20116.00117.00116.00117.002000233000
2012-07-1900
2012-07-18117.00118.00117.00118.003000352000
2012-07-1700
2012-07-13118.00119.00118.00119.004000473000
2012-07-12118.00119.00118.00118.003000355000
2012-07-1100
2012-07-10118.00118.00118.00118.004000472000
2012-07-09118.00118.00118.00118.001000118000

   ※ 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