[1992 JQスタンダード] 神田通信機 日足 時系列データ

[1992 JQスタンダード] 神田通信機 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152248.002259.002248.002259.005001126600
2017-12-142158.002200.002158.002200.00400867400
2017-12-132221.002221.002187.002187.00400881600
2017-12-1200
2017-12-112230.002230.002230.002230.00100223000
2017-12-082228.002230.002228.002230.0010002228200
2017-12-072228.002228.002228.002228.00100222800
2017-12-062170.002195.002170.002195.00200436500
2017-12-052230.002230.002180.002180.007001531000
2017-12-0400
2017-12-012223.002230.002173.002230.0013002886300
2017-11-302202.002224.002202.002224.006001331200
2017-11-2900
2017-11-282124.002152.002102.002152.007001478900
2017-11-272224.002224.002224.002224.00100222400
2017-11-242224.002224.002224.002224.00200444800
2017-11-2200
2017-11-212222.002224.002222.002224.0013002890400
2017-11-202224.002224.002224.002224.00200444800
2017-11-172140.002140.002140.002140.008001712000
2017-11-162138.002140.002138.002140.00400855600
2017-11-1500
2017-11-1400
2017-11-132140.002140.002140.002140.005001070000
2017-11-102085.002140.002083.002140.007001486800
2017-11-092082.002082.002082.002082.00200416400
2017-11-082110.002110.002110.002110.00100211000
2017-11-072099.002110.002099.002110.0042008828500
2017-11-062096.002096.002096.002096.00100209600
2017-11-022097.002097.002097.002097.00100209700
2017-11-0100
2017-10-312020.002061.002020.002061.0018003691500
2017-10-302020.002020.002020.002020.00400808000
2017-10-272020.002020.002020.002020.00100202000
2017-10-2600
2017-10-2500
2017-10-2400
2017-10-232001.002001.002001.002001.009001800900
2017-10-202010.002010.002010.002010.00100201000
2017-10-1900
2017-10-1800
2017-10-172003.002003.002003.002003.00400801200
2017-10-162040.002040.002040.002040.006001224000
2017-10-132040.002040.002040.002040.00100204000
2017-10-122040.002040.002040.002040.00200408000
2017-10-111982.001982.001982.001982.00100198200
2017-10-1000
2017-10-0600
2017-10-052045.002045.001971.001971.006001192400
2017-10-042045.002045.002045.002045.0010002045000
2017-10-032047.002047.002047.002047.00100204700
2017-10-021973.002050.001973.002042.0018003664400
2017-09-291962.001962.001950.001950.0015002937700
2017-09-282000.002010.001990.002010.009001804000
2017-09-272010.002010.002010.002010.00100201000
2017-09-2600
2017-09-25204.00204.00201.00201.004000813000
2017-09-2200
2017-09-21203.00204.00203.00204.00150003055000
2017-09-2000
2017-09-1900
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-12204.00204.00200.00200.0080001625000
2017-09-11201.00204.00201.00204.003000609000
2017-09-0800
2017-09-07196.00196.00196.00196.001000196000
2017-09-0600
2017-09-05193.00195.00193.00195.0080001554000
2017-09-04197.00197.00193.00197.00180003502000
2017-09-01198.00200.00195.00200.00190003749000
2017-08-31195.00198.00195.00198.0060001181000
2017-08-30195.00195.00194.00194.0080001559000
2017-08-29196.00196.00193.00195.00280005435000
2017-08-28200.00200.00200.00200.002000400000
2017-08-25200.00200.00200.00200.002000400000
2017-08-24198.00199.00198.00199.0060001189000
2017-08-2300
2017-08-2200
2017-08-21201.00202.00201.00202.003000604000
2017-08-18208.00208.00200.00200.004000815000
2017-08-17209.00209.00209.00209.001000209000
2017-08-16205.00208.00205.00208.00150003085000
2017-08-15207.00214.00207.00214.003000631000
2017-08-14198.00204.00198.00203.00100002011000
2017-08-10210.00210.00209.00210.00130002726000
2017-08-09208.00211.00208.00210.0060001258000
2017-08-08210.00210.00210.00210.001000210000
2017-08-07213.00213.00213.00213.002000426000
2017-08-0400
2017-08-0300
2017-08-02213.00213.00213.00213.001000213000
2017-08-01208.00208.00208.00208.002000416000
2017-07-31216.00216.00208.00208.0070001477000
2017-07-28215.00218.00212.00212.00250005367000
2017-07-27213.00214.00213.00214.004000855000
2017-07-26212.00213.00212.00212.0060001273000
2017-07-25211.00212.00208.00210.00280005887000
2017-07-2400
2017-07-21206.00207.00206.00207.004000825000
2017-07-20209.00209.00209.00209.004000836000
2017-07-19206.00206.00206.00206.0050001030000
2017-07-18213.00213.00205.00208.00180003733000
2017-07-14211.00213.00211.00213.004000848000
2017-07-13220.00221.00220.00221.0050001103000
2017-07-12217.00219.00207.00215.00320006825000
2017-07-11210.00215.00210.00213.00390008283000
2017-07-10206.00208.00206.00208.003000621000
2017-07-07206.00206.00203.00203.0080001634000
2017-07-06207.00207.00207.00207.003000621000
2017-07-05208.00208.00202.00202.00160003272000
2017-07-04205.00207.00204.00204.00150003082000
2017-07-03203.00203.00203.00203.001000203000
2017-06-30197.00200.00197.00200.002000397000
2017-06-29199.00201.00196.00196.00130002585000
2017-06-28198.00201.00198.00199.00400007970000
2017-06-27198.00198.00192.00195.00210004100000
2017-06-26197.00198.00197.00198.0070001381000
2017-06-23197.00197.00197.00197.001000197000
2017-06-2200
2017-06-21194.00195.00194.00195.004000777000
2017-06-20191.00194.00191.00194.0080001534000
2017-06-19191.00192.00191.00192.003000575000
2017-06-16190.00190.00187.00189.00470008917000
2017-06-15192.00195.00192.00195.00120002336000
2017-06-14194.00200.00193.00193.00310006118000
2017-06-13194.00196.00194.00194.00210004082000
2017-06-12195.00195.00193.00194.0070001357000
2017-06-09192.00192.00192.00192.004000768000
2017-06-0800
2017-06-07191.00191.00191.00191.003000573000
2017-06-0600
2017-06-05189.00189.00189.00189.002000378000
2017-06-02192.00193.00190.00190.00220004227000
2017-06-01193.00193.00192.00192.003000577000
2017-05-31189.00192.00189.00192.0080001518000
2017-05-3000
2017-05-29189.00189.00188.00188.002000377000
2017-05-26188.00188.00180.00185.0010400018912000
2017-05-2500
2017-05-24188.00188.00188.00188.003000564000
2017-05-2300
2017-05-22191.00191.00190.00190.004000761000
2017-05-19189.00189.00189.00189.001000189000
2017-05-18188.00191.00188.00188.0060001135000
2017-05-17190.00193.00190.00193.0060001148000
2017-05-16187.00187.00185.00186.00150002791000
2017-05-15193.00193.00190.00190.0070001343000
2017-05-12189.00190.00188.00188.00120002265000
2017-05-1100
2017-05-10187.00188.00187.00188.00150002819000
2017-05-09187.00187.00186.00187.0080001494000
2017-05-08185.00185.00185.00185.0060001110000
2017-05-02184.00185.00183.00184.0090001656000
2017-05-01182.00184.00182.00184.005000915000
2017-04-28183.00183.00180.00181.00120002173000
2017-04-27185.00185.00185.00185.001000185000
2017-04-26184.00186.00184.00186.003000554000
2017-04-25184.00184.00184.00184.001000184000
2017-04-24180.00180.00180.00180.001000180000
2017-04-2100
2017-04-20183.00183.00183.00183.001000183000
2017-04-1900
2017-04-18176.00178.00176.00178.003000532000
2017-04-1700
2017-04-14170.00171.00170.00171.00120002044000
2017-04-13176.00178.00175.00175.00160002819000
2017-04-12178.00178.00176.00176.00140002471000
2017-04-11178.00182.00178.00180.00210003788000
2017-04-10182.00182.00182.00182.0090001638000
2017-04-07180.00182.00180.00182.00130002349000
2017-04-06183.00183.00182.00183.00210003838000
2017-04-05183.00184.00182.00184.0090001644000
2017-04-04188.00188.00182.00183.00110002041000
2017-04-03188.00188.00188.00188.002000376000
2017-03-31188.00188.00188.00188.001000188000
2017-03-30185.00185.00185.00185.001000185000
2017-03-29185.00185.00185.00185.001000185000
2017-03-28187.00187.00187.00187.004000748000
2017-03-27190.00190.00190.00190.003000570000
2017-03-24189.00191.00189.00190.00100001899000
2017-03-23185.00188.00185.00188.00100001860000
2017-03-22186.00188.00186.00188.0070001308000
2017-03-21188.00188.00188.00188.002000376000
2017-03-17188.00188.00188.00188.001000188000
2017-03-16186.00186.00186.00186.004000744000
2017-03-15191.00191.00187.00187.00210003970000
2017-03-14191.00191.00191.00191.001000191000
2017-03-13193.00193.00193.00193.001000193000
2017-03-10197.00197.00191.00193.00160003111000
2017-03-09188.00198.00188.00197.00460008876000
2017-03-08187.00190.00185.00188.00350006576000
2017-03-0700
2017-03-06182.00188.00182.00183.00150002752000
2017-03-03184.00184.00182.00182.00120002195000
2017-03-02184.00186.00184.00185.0060001108000
2017-03-01186.00186.00186.00186.0060001116000
2017-02-28184.00186.00184.00185.00150002773000
2017-02-27182.00183.00182.00183.00200003650000
2017-02-24181.00186.00181.00186.00300005520000
2017-02-23182.00183.00181.00181.005000911000
2017-02-2200
2017-02-21181.00185.00181.00185.00130002382000
2017-02-20184.00185.00184.00185.0080001473000
2017-02-17180.00181.00180.00181.00130002342000
2017-02-16182.00182.00179.00181.00260004697000
2017-02-15183.00183.00177.00177.00100001803000
2017-02-14180.00183.00179.00183.0090001623000
2017-02-13184.00184.00183.00183.00120002203000
2017-02-10181.00185.00181.00184.00160002929000
2017-02-09183.00183.00179.00179.00410007373000
2017-02-08183.00185.00181.00185.0090001647000
2017-02-07177.00189.00176.00188.00400007249000
2017-02-06179.00179.00170.00177.00270004734000
2017-02-03180.00180.00180.00180.002000360000
2017-02-02180.00183.00180.00181.00180003253000
2017-02-01178.00178.00178.00178.0060001068000
2017-01-31180.00180.00179.00179.0060001078000
2017-01-30180.00181.00180.00181.0060001081000
2017-01-27180.00180.00180.00180.005000900000
2017-01-26179.00180.00178.00180.00180003230000
2017-01-25178.00180.00177.00180.00170003037000
2017-01-24178.00178.00175.00177.00180003187000
2017-01-23178.00180.00178.00180.0070001256000
2017-01-20176.00179.00175.00179.00170003002000
2017-01-19177.00180.00177.00180.0090001612000
2017-01-18179.00179.00176.00176.0060001069000
2017-01-17177.00179.00177.00179.0060001064000
2017-01-16175.00177.00175.00177.00110001931000
2017-01-13177.00177.00176.00176.00160002821000
2017-01-12179.00179.00172.00178.00340005985000
2017-01-11178.00181.00178.00178.006900012304000
2017-01-10175.00182.00175.00178.00270004832000
2017-01-06172.00180.00171.00174.00210003639000
2017-01-05167.00170.00167.00170.00240004018000
2017-01-04172.00172.00170.00170.00120002043000
2016-12-30171.00171.00170.00170.002000341000
2016-12-29170.00173.00170.00170.00140002385000
2016-12-28166.00175.00166.00175.00160002709000
2016-12-27167.00167.00166.00166.00130002162000
2016-12-26170.00170.00167.00167.003000504000
2016-12-22167.00167.00167.00167.002000334000
2016-12-21172.00172.00166.00167.00300005074000
2016-12-20165.00173.00165.00172.00570009665000
2016-12-19168.00168.00166.00168.00130002176000
2016-12-16167.00173.00164.00171.00260004362000
2016-12-15165.00165.00163.00163.00200003272000
2016-12-14167.00167.00163.00166.00150002459000
2016-12-13167.00167.00164.00165.00220003651000

   ※ 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