[1994 JQスタンダード] 高橋ウォル 日足 時系列データ

[1994 JQスタンダード] 高橋ウォル (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12113.00113.00113.00113.001000113000
2013-07-1100
2013-07-10113.00113.00113.00113.004000452000
2013-07-09115.00115.00115.00115.001000115000
2013-07-08118.00118.00114.00114.00120001405000
2013-07-05118.00118.00114.00114.004000464000
2013-07-0400
2013-07-0300
2013-07-02117.00117.00117.00117.001000117000
2013-07-01118.00118.00117.00117.003000353000
2013-06-28108.00114.00108.00114.004000440000
2013-06-27105.00105.00105.00105.002000210000
2013-06-26105.00106.00103.00103.004000417000
2013-06-25105.00108.00105.00108.00100001053000
2013-06-24110.00110.00110.00110.001000110000
2013-06-21110.00110.00110.00110.001000110000
2013-06-2000
2013-06-19110.00110.00110.00110.001000110000
2013-06-18110.00111.00109.00110.00420004624000
2013-06-17108.00110.00108.00110.00100001098000
2013-06-1400
2013-06-1300
2013-06-12110.00113.00110.00113.002000223000
2013-06-1100
2013-06-10110.00110.00110.00110.007000770000
2013-06-07112.00112.00110.00110.00160001780000
2013-06-06114.00114.00112.00112.007000789000
2013-06-0500
2013-06-04114.00117.00114.00115.008000920000
2013-06-03115.00117.00114.00117.006000689000
2013-05-31114.00116.00114.00115.006000692000
2013-05-30118.00118.00113.00113.00100001165000
2013-05-29117.00117.00116.00116.003000350000
2013-05-28114.00115.00114.00114.004000457000
2013-05-27116.00116.00114.00114.004000458000
2013-05-24116.00116.00110.00113.00440004960000
2013-05-23126.00126.00111.00118.00250003002000
2013-05-22125.00125.00125.00125.002000250000
2013-05-21126.00126.00123.00123.007000872000
2013-05-20124.00126.00124.00126.00160001986000
2013-05-17125.00126.00121.00126.006000743000
2013-05-16113.00116.00113.00116.00220002505000
2013-05-15130.00131.00116.00117.00600007431000
2013-05-14129.00131.00128.00128.00120001554000
2013-05-13127.00129.00125.00129.00110001393000
2013-05-10123.00135.00123.00127.00400005074000
2013-05-09119.00120.00119.00120.003000359000
2013-05-08123.00123.00120.00120.00300003627000
2013-05-07121.00122.00121.00122.008000970000
2013-05-02117.00124.00117.00124.00170002017000
2013-05-01114.00122.00114.00122.00130001510000
2013-04-30115.00117.00114.00114.00270003106000
2013-04-26122.00122.00117.00117.00120001430000
2013-04-25122.00122.00120.00122.00280003406000
2013-04-24125.00125.00122.00122.005000619000
2013-04-23122.00126.00122.00123.008000992000
2013-04-22121.00122.00121.00121.00130001577000
2013-04-19117.00121.00117.00121.005000593000
2013-04-18117.00118.00116.00117.00160001873000
2013-04-17116.00119.00114.00117.00230002675000
2013-04-16123.00123.00117.00120.00140001672000
2013-04-15112.00127.00112.00118.00510006078000
2013-04-12112.00112.00112.00112.005000560000
2013-04-11112.00112.00111.00111.0090001005000
2013-04-10110.00110.00110.00110.003000330000
2013-04-09113.00113.00109.00109.00190002082000
2013-04-08112.00113.00109.00113.00140001559000
2013-04-05109.00111.00109.00111.00160001756000
2013-04-04110.00110.00107.00109.006000649000
2013-04-03110.00110.00109.00109.004000438000
2013-04-02100.00109.00100.00109.00120001264000
2013-04-01111.00111.00107.00107.00190002056000
2013-03-29110.00112.00110.00111.00180001986000
2013-03-28116.00116.00114.00114.00190002185000
2013-03-27114.00115.00114.00115.00100001146000
2013-03-26116.00116.00114.00116.00360004152000
2013-03-25107.00115.00106.00115.00460005084000
2013-03-22107.00107.00105.00107.00290003071000
2013-03-21104.00107.00104.00105.00310003249000
2013-03-19103.00103.00101.00103.00130001329000
2013-03-1899.00101.0098.00100.00290002872000
2013-03-1594.00112.0094.0098.0018800019157000
2013-03-1492.0093.0092.0093.006000555000
2013-03-1392.0092.0092.0092.004000368000
2013-03-1294.0094.0094.0094.00100094000
2013-03-1193.0093.0093.0093.00100093000
2013-03-0890.0091.0090.0091.00160001449000
2013-03-0789.0089.0089.0089.00140001246000
2013-03-0690.0090.0089.0089.002000179000
2013-03-0589.0089.0089.0089.005000445000
2013-03-0489.0090.0089.0090.006000537000
2013-03-0191.0091.0090.0090.002000181000
2013-02-2889.0090.0089.0090.005000446000
2013-02-2700
2013-02-2600
2013-02-2589.0089.0089.0089.00100089000
2013-02-2289.0089.0086.0088.00120001050000
2013-02-2191.0091.0088.0088.00130001164000
2013-02-2089.0090.0088.0088.00180001589000
2013-02-1988.0088.0088.0088.00100088000
2013-02-1886.0086.0085.0085.006000512000
2013-02-1588.0088.0084.0084.00310002652000
2013-02-1491.0091.0087.0091.00190001696000
2013-02-1395.0095.0090.0090.00150001380000
2013-02-1291.0094.0091.0094.00190001760000
2013-02-0894.0094.0086.0091.00280002529000
2013-02-0793.0094.0093.0093.00160001490000
2013-02-0692.0092.0090.0092.00240002189000
2013-02-0591.0091.0090.0091.006000545000
2013-02-0491.0093.0090.0091.00130001197000
2013-02-0189.0091.0089.0090.0011000982000
2013-01-3190.0090.0090.0090.00100090000
2013-01-3092.0092.0089.0089.00210001882000
2013-01-2991.0092.0089.0089.00320002889000
2013-01-2890.0091.0089.0091.008000716000
2013-01-2589.0089.0089.0089.004000356000
2013-01-2487.0089.0086.0088.009000789000
2013-01-2387.0088.0085.0088.00130001122000
2013-01-2285.0087.0085.0087.007000604000
2013-01-2186.0087.0085.0085.00120001033000
2013-01-1885.0085.0083.0085.00130001099000
2013-01-1786.0086.0082.0085.00240002012000
2013-01-1688.0088.0085.0088.00190001641000
2013-01-1590.0090.0089.0090.0011000985000
2013-01-1190.0093.0089.0090.00260002368000
2013-01-1091.0091.0087.0089.00250002224000
2013-01-0989.0090.0088.0090.00150001338000
2013-01-0891.0091.0087.0089.00420003727000
2013-01-0786.0091.0086.0087.00280002460000
2013-01-0485.0091.0085.0087.008000704000
2012-12-2887.0089.0085.0086.0010000872000
2012-12-2782.0087.0080.0087.00330002703000
2012-12-2687.0087.0081.0082.00300002513000
2012-12-2585.0089.0082.0086.00790006747000
2012-12-2183.00100.0080.0083.0040500035430000
2012-12-2077.0083.0077.0082.00210001662000
2012-12-1978.0084.0078.0078.00930007377000
2012-12-1875.0076.0075.0076.005000377000
2012-12-1777.0077.0075.0075.0011000837000
2012-12-1474.0076.0074.0075.00140001052000
2012-12-1373.0075.0072.0075.00230001705000
2012-12-1272.0074.0071.0072.00220001590000
2012-12-1171.0071.0071.0071.006000426000
2012-12-1073.0073.0072.0072.004000290000
2012-12-0770.0071.0070.0071.005000351000
2012-12-0668.0070.0068.0070.004000277000
2012-12-0569.0070.0069.0070.003000208000
2012-12-0471.0071.0070.0070.002000141000
2012-12-0371.0071.0068.0071.006000422000
2012-11-3071.0071.0071.0071.003000213000
2012-11-2969.0069.0069.0069.002000138000
2012-11-2872.0072.0072.0072.00100072000
2012-11-2772.0072.0072.0072.00100072000
2012-11-2672.0072.0072.0072.00100072000
2012-11-2269.0072.0069.0072.00270001921000
2012-11-2169.0069.0069.0069.005000345000
2012-11-2068.0069.0068.0069.008000549000
2012-11-1969.0069.0069.0069.00100069000
2012-11-1667.0068.0066.0068.009000606000
2012-11-1571.0071.0066.0067.00190001297000
2012-11-1468.0068.0065.0066.009000599000
2012-11-1369.0069.0067.0067.004000272000
2012-11-1268.0069.0068.0068.007000478000
2012-11-0900
2012-11-0870.0070.0070.0070.00100070000
2012-11-0770.0070.0070.0070.006000420000
2012-11-0669.0070.0069.0070.007000484000
2012-11-0570.0071.0069.0069.0014000973000
2012-11-0200
2012-11-0170.0070.0070.0070.00100070000
2012-10-3169.0070.0069.0070.0014000970000
2012-10-3070.0070.0070.0070.00100070000
2012-10-2972.0072.0071.0071.0011000785000
2012-10-2672.0072.0072.0072.00100072000
2012-10-2571.0071.0071.0071.003000213000
2012-10-2400
2012-10-2371.0071.0071.0071.0011000781000
2012-10-2268.0071.0068.0071.0010000703000
2012-10-1970.0071.0070.0071.008000561000
2012-10-1871.0071.0071.0071.00100071000
2012-10-1771.0071.0070.0070.002000141000
2012-10-1669.0070.0069.0070.002000139000
2012-10-1570.0070.0070.0070.0012000840000
2012-10-1269.0069.0069.0069.0011000759000
2012-10-1169.0070.0069.0069.006000416000
2012-10-1070.0070.0070.0070.005000350000
2012-10-0971.0071.0071.0071.005000355000
2012-10-0571.0072.0071.0071.00170001212000
2012-10-0469.0071.0069.0071.008000558000
2012-10-0370.0071.0069.0069.009000630000
2012-10-0272.0072.0071.0071.003000214000
2012-10-0172.0072.0071.0071.006000427000
2012-09-2872.0075.0072.0072.0013000951000
2012-09-2770.0071.0070.0071.0010000708000
2012-09-2670.0071.0070.0071.002000141000
2012-09-2570.0071.0070.0071.007000496000
2012-09-2473.0073.0069.0071.00270001927000
2012-09-2174.0075.0074.0074.00190001412000
2012-09-2072.0078.0072.0074.00300002229000
2012-09-1970.0083.0070.0072.0014000010769000
2012-09-1870.0070.0070.0070.005000350000
2012-09-1469.0070.0069.0070.007000487000
2012-09-1372.0072.0071.0071.006000427000
2012-09-1272.0072.0071.0071.006000428000
2012-09-1172.0072.0071.0071.0012000854000
2012-09-1071.0071.0070.0071.004000283000
2012-09-0771.0072.0071.0072.0010000712000
2012-09-0671.0071.0070.0071.0013000922000
2012-09-0573.0073.0072.0072.009000650000
2012-09-0476.0076.0074.0074.00150001124000
2012-09-0375.0076.0075.0076.004000303000
2012-08-3174.0075.0074.0074.00140001037000
2012-08-3073.0075.0072.0074.00150001104000
2012-08-2972.0072.0071.0072.005000359000
2012-08-2874.0074.0071.0072.0013000936000
2012-08-2774.0074.0074.0074.00100074000
2012-08-2400
2012-08-2300
2012-08-2273.0074.0073.0074.004000294000
2012-08-2175.0075.0074.0074.0010000749000
2012-08-2074.0074.0074.0074.00100074000
2012-08-1776.0076.0076.0076.002000152000
2012-08-1675.0076.0075.0076.003000226000
2012-08-1575.0075.0075.0075.002000150000
2012-08-1475.0075.0075.0075.002000150000
2012-08-1375.0079.0071.0078.00310002304000
2012-08-1000
2012-08-0977.0077.0077.0077.004000308000
2012-08-0874.0075.0074.0075.006000449000
2012-08-0774.0074.0074.0074.002000148000
2012-08-0673.0074.0073.0074.002000147000
2012-08-0371.0072.0071.0072.00250001780000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3078.0078.0078.0078.003000234000
2012-07-2700
2012-07-2677.0077.0077.0077.003000231000
2012-07-2575.0075.0074.0074.0013000968000
2012-07-2476.0076.0073.0075.00180001341000
2012-07-2380.0080.0078.0078.0011000861000
2012-07-2084.0084.0079.0080.00190001529000
2012-07-1986.0086.0082.0082.005000419000
2012-07-1886.0086.0083.0083.008000673000
2012-07-1700
2012-07-1386.0086.0086.0086.002000172000
2012-07-1286.0086.0086.0086.00100086000
2012-07-1100
2012-07-1000
2012-07-0989.0089.0089.0089.002000178000

   ※ 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