[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 
2016-12-09166.00169.00165.00165.00170002830000
2016-12-08167.00167.00165.00165.002000332000
2016-12-07162.00167.00162.00165.006000983000
2016-12-06167.00168.00163.00163.0090001491000
2016-12-05163.00168.00162.00167.006000987000
2016-12-02162.00162.00160.00160.00160002580000
2016-12-01165.00165.00165.00165.001000165000
2016-11-3000
2016-11-29160.00166.00160.00163.00160002616000
2016-11-28162.00162.00161.00161.003000485000
2016-11-25163.00163.00161.00162.003000486000
2016-11-24162.00164.00161.00161.00180002916000
2016-11-2200
2016-11-21160.00166.00160.00162.00330005375000
2016-11-18160.00160.00160.00160.003000480000
2016-11-17159.00159.00157.00157.003000475000
2016-11-16155.00158.00154.00158.00110001709000
2016-11-15156.00156.00154.00154.0090001400000
2016-11-14156.00156.00156.00156.001000156000
2016-11-1100
2016-11-10155.00155.00155.00155.001000155000
2016-11-09158.00158.00151.00151.005000769000
2016-11-0800
2016-11-0700
2016-11-04159.00159.00159.00159.004000636000
2016-11-02159.00159.00159.00159.002000318000
2016-11-01161.00161.00160.00160.00130002090000
2016-10-3100
2016-10-28165.00165.00163.00164.006000985000
2016-10-27163.00163.00163.00163.0090001467000
2016-10-2600
2016-10-25162.00162.00162.00162.002000324000
2016-10-24162.00162.00162.00162.005000810000
2016-10-21162.00164.00162.00162.00140002285000
2016-10-2000
2016-10-19164.00164.00164.00164.001000164000
2016-10-18160.00160.00160.00160.001000160000
2016-10-17152.00160.00152.00160.00520008304000
2016-10-14156.00157.00156.00156.0070001094000
2016-10-13155.00157.00155.00157.0070001091000
2016-10-12157.00157.00154.00157.006000930000
2016-10-11158.00158.00154.00155.0090001409000
2016-10-07159.00159.00159.00159.00120001908000
2016-10-06156.00160.00156.00159.0070001114000
2016-10-05156.00157.00155.00155.006000937000
2016-10-04156.00156.00156.00156.001000156000
2016-10-03155.00155.00155.00155.0070001085000
2016-09-30160.00160.00160.00160.001000160000
2016-09-29151.00160.00151.00160.00140002188000
2016-09-28156.00156.00156.00156.001000156000
2016-09-27156.00156.00156.00156.001000156000
2016-09-26157.00157.00157.00157.006000942000
2016-09-23155.00155.00155.00155.004000620000
2016-09-2100
2016-09-20155.00155.00155.00155.0070001085000
2016-09-16156.00156.00156.00156.001000156000
2016-09-1500
2016-09-14156.00156.00156.00156.001000156000
2016-09-13156.00156.00156.00156.003000468000
2016-09-12159.00159.00156.00157.00130002053000
2016-09-09158.00159.00158.00159.003000476000
2016-09-08156.00157.00156.00157.00250003906000
2016-09-07156.00158.00156.00158.003000470000
2016-09-06157.00157.00156.00157.005000784000
2016-09-0500
2016-09-02162.00162.00162.00162.003000486000
2016-09-01158.00158.00158.00158.001000158000
2016-08-31153.00153.00153.00153.002000306000
2016-08-30154.00154.00154.00154.003000462000
2016-08-29153.00154.00153.00154.003000461000
2016-08-2600
2016-08-25152.00152.00152.00152.002000304000
2016-08-2400
2016-08-23151.00151.00151.00151.003000453000
2016-08-2200
2016-08-1900
2016-08-18154.00155.00151.00151.00380005784000
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12151.00152.00151.00152.0070001060000
2016-08-10157.00157.00157.00157.0070001099000
2016-08-09157.00157.00157.00157.001000157000
2016-08-08152.00152.00152.00152.001000152000
2016-08-05153.00153.00153.00153.002000306000
2016-08-04152.00154.00152.00153.00110001680000
2016-08-0300
2016-08-0200
2016-08-01156.00157.00156.00157.003000469000
2016-07-2900
2016-07-28159.00160.00159.00160.00110001750000
2016-07-27160.00160.00160.00160.002000320000
2016-07-26162.00162.00158.00160.00120001930000
2016-07-25162.00162.00162.00162.001000162000
2016-07-22164.00164.00158.00158.00130002073000
2016-07-21164.00164.00162.00164.00250004092000
2016-07-20158.00158.00158.00158.001000158000
2016-07-19156.00163.00156.00163.00140002219000
2016-07-15155.00161.00155.00161.00120001903000
2016-07-14158.00160.00155.00160.0080001266000
2016-07-13160.00160.00150.00153.00140002144000
2016-07-12157.00158.00155.00155.004000625000
2016-07-11162.00162.00162.00162.001000162000
2016-07-08156.00156.00153.00153.00150002322000
2016-07-0700
2016-07-06156.00156.00156.00156.001000156000
2016-07-0500
2016-07-0400
2016-07-01154.00156.00154.00156.00230003564000
2016-06-3000
2016-06-29149.00152.00149.00152.00120001804000
2016-06-28136.00144.00136.00144.002000280000
2016-06-2700
2016-06-24153.00158.00138.00141.00200002969000
2016-06-23159.00159.00152.00152.005000769000
2016-06-22159.00159.00159.00159.001000159000
2016-06-2100
2016-06-20151.00156.00148.00156.00150002300000
2016-06-17148.00153.00148.00151.0090001357000
2016-06-16159.00159.00145.00147.00270004000000
2016-06-15154.00159.00153.00159.00110001711000
2016-06-14154.00158.00151.00154.00210003218000
2016-06-13160.00160.00154.00159.00460007248000
2016-06-10155.00161.00155.00160.00610009617000
2016-06-09147.00153.00147.00152.00350005293000
2016-06-08144.00156.00144.00148.00610009141000
2016-06-07142.00142.00142.00142.003000426000
2016-06-06145.00145.00145.00145.002000290000
2016-06-0300
2016-06-02145.00145.00140.00141.00250003566000
2016-06-01145.00146.00145.00146.0070001016000
2016-05-31148.00148.00147.00148.005000739000
2016-05-30147.00150.00146.00148.00160002363000
2016-05-27147.00147.00147.00147.002000294000
2016-05-26146.00149.00146.00147.006000886000
2016-05-25147.00148.00146.00146.00120001764000
2016-05-24145.00145.00145.00145.002000290000
2016-05-23146.00146.00144.00145.00130001888000
2016-05-20144.00145.00144.00145.00120001735000
2016-05-19145.00149.00142.00144.00300004330000
2016-05-18147.00149.00145.00147.00140002052000
2016-05-17149.00151.00144.00147.00360005264000
2016-05-16151.00153.00149.00149.00300004538000
2016-05-13161.00161.00153.00156.00430006714000
2016-05-12165.00165.00160.00162.0015100024509000
2016-05-11173.00188.00173.00180.0014600026226000
2016-05-10181.00181.00169.00173.007300012702000
2016-05-09184.00185.00172.00178.0011100019876000
2016-05-06177.00177.00172.00174.00150002614000
2016-05-02175.00175.00170.00174.00250004324000
2016-04-28169.00184.00167.00177.0034300060146000
2016-04-27159.00160.00157.00159.00180002855000
2016-04-26161.00161.00155.00157.00190002987000
2016-04-25162.00162.00161.00161.0070001131000
2016-04-22162.00162.00160.00162.00200003221000
2016-04-21164.00164.00162.00162.00170002774000
2016-04-20161.00165.00161.00164.00190003102000
2016-04-19167.00167.00160.00162.00340005553000
2016-04-18166.00166.00164.00165.00100001652000
2016-04-15167.00168.00163.00168.00270004479000
2016-04-14171.00172.00165.00167.006900011626000
2016-04-13182.00183.00168.00171.0012400022003000
2016-04-12178.00183.00174.00179.0019100034289000
2016-04-11173.00173.00164.00172.00390006573000
2016-04-08165.00168.00162.00168.00380006258000
2016-04-07162.00170.00162.00165.00220003674000
2016-04-06161.00163.00160.00161.00430006943000
2016-04-05168.00168.00160.00164.006600010916000
2016-04-04171.00175.00165.00171.00420007157000
2016-04-01189.00189.00167.00172.0016900029764000
2016-03-31192.00195.00184.00191.0024000045487000
2016-03-30174.00192.00174.00191.0032800060210000
2016-03-29172.00176.00171.00176.00200003452000
2016-03-28177.00177.00174.00176.00250004383000
2016-03-25176.00179.00173.00175.00550009639000
2016-03-24167.00186.00167.00176.0024200042895000
2016-03-23166.00166.00164.00165.00320005285000
2016-03-22170.00174.00166.00166.00500008426000
2016-03-18178.00178.00168.00171.006500011196000
2016-03-17179.00182.00177.00179.008800015708000
2016-03-16166.00184.00165.00178.0014800025625000
2016-03-15165.00168.00156.00166.00370006011000
2016-03-14166.00170.00159.00165.006300010287000
2016-03-11151.00168.00151.00168.0013100021146000
2016-03-10148.00150.00148.00150.00100001488000
2016-03-09146.00148.00146.00148.00110001622000
2016-03-08151.00151.00145.00149.00380005624000
2016-03-07148.00151.00147.00151.00140002080000
2016-03-04143.00147.00143.00147.00110001587000
2016-03-03147.00149.00147.00148.00110001627000
2016-03-02147.00148.00146.00146.006000884000
2016-03-01144.00146.00141.00146.00170002430000
2016-02-29149.00149.00144.00145.00200002914000
2016-02-26151.00151.00144.00147.00320004672000
2016-02-25148.00156.00147.00148.00230003452000
2016-02-24144.00148.00144.00148.00290004260000
2016-02-23154.00154.00143.00147.00420006146000
2016-02-22149.00152.00147.00147.00240003585000
2016-02-19143.00159.00143.00146.00550008178000
2016-02-18141.00143.00140.00143.00120001693000
2016-02-17145.00147.00136.00140.00410005838000
2016-02-16145.00166.00142.00146.0014000021535000
2016-02-15129.00140.00129.00140.009400012484000
2016-02-12125.00131.00125.00131.00770009850000
2016-02-10135.00136.00131.00131.00390005236000
2016-02-09141.00141.00130.00135.00450006124000
2016-02-08143.00145.00141.00145.00190002729000
2016-02-05139.00143.00138.00143.00160002230000
2016-02-04142.00142.00141.00141.004000567000
2016-02-03145.00145.00141.00141.005000710000
2016-02-02145.00145.00145.00145.001000145000
2016-02-01143.00146.00143.00144.00140002020000
2016-01-29141.00144.00136.00144.00170002381000
2016-01-28138.00140.00138.00140.006000833000
2016-01-27139.00140.00139.00140.005000696000
2016-01-26142.00142.00137.00137.00100001394000
2016-01-25142.00142.00140.00142.007000992000
2016-01-22134.00137.00134.00137.00170002311000
2016-01-21136.00137.00134.00134.00220002977000
2016-01-20145.00145.00136.00136.00250003513000
2016-01-19144.00146.00144.00145.00120001734000
2016-01-18145.00146.00141.00146.00300004303000
2016-01-15158.00158.00153.00153.005000785000
2016-01-14153.00157.00152.00157.006000922000
2016-01-13153.00157.00153.00155.003000465000
2016-01-12153.00154.00151.00151.00200003049000
2016-01-08158.00158.00156.00156.00160002513000
2016-01-07159.00160.00157.00157.00120001897000
2016-01-06162.00162.00162.00162.004000648000
2016-01-05166.00166.00160.00162.00160002606000
2016-01-04170.00170.00170.00170.002000340000
2015-12-30167.00169.00166.00166.0090001504000
2015-12-29163.00168.00163.00167.00130002161000
2015-12-28158.00160.00158.00160.004000634000
2015-12-25161.00162.00158.00159.00180002889000
2015-12-24166.00169.00162.00162.00360005933000
2015-12-22170.00170.00164.00164.0090001505000
2015-12-21168.00169.00167.00169.00130002185000
2015-12-18170.00173.00170.00173.0090001551000
2015-12-17169.00170.00169.00170.0090001525000
2015-12-16173.00174.00170.00170.0070001202000
2015-12-15171.00171.00169.00169.00100001698000
2015-12-14172.00173.00171.00172.00250004299000
2015-12-11176.00176.00176.00176.00150002640000
2015-12-10174.00176.00174.00176.0060001047000
2015-12-09174.00174.00174.00174.004000696000
2015-12-08176.00176.00175.00175.0070001229000
2015-12-07177.00177.00175.00176.00150002645000
2015-12-04178.00179.00173.00174.00170002978000
2015-12-03182.00182.00178.00178.00140002513000

   ※ 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。 

s7db.com Twitter Blog