[1994 JQスタンダード] 高橋カーテンウォール工業 日足 時系列データ

[1994 JQスタンダード] 高橋カーテンウォール工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12688.00688.00683.00683.0024001644300
2017-12-11685.00691.00685.00689.0082005635900
2017-12-08680.00682.00675.00681.0062004207100
2017-12-07679.00684.00675.00680.0039002644500
2017-12-06673.00685.00672.00675.00103007004500
2017-12-05686.00686.00672.00677.00113007667800
2017-12-04695.00695.00686.00686.0076005259200
2017-12-01696.00700.00693.00695.001760012259200
2017-11-30690.00708.00690.00694.003040021225000
2017-11-29686.00689.00681.00687.001480010155800
2017-11-28673.00681.00673.00681.001660011251200
2017-11-27674.00674.00670.00671.001780011952900
2017-11-24668.00672.00667.00668.0077005153200
2017-11-22676.00679.00668.00669.001860012518200
2017-11-21670.00678.00670.00675.002500016810000
2017-11-20664.00667.00661.00663.0054003586100
2017-11-17662.00664.00660.00660.00140009267100
2017-11-16646.00663.00646.00662.003080020219800
2017-11-15660.00662.00653.00653.0076005003600
2017-11-14666.00666.00660.00663.00117007760000
2017-11-13662.00666.00655.00665.004510029846200
2017-11-10658.00663.00658.00662.0077005087300
2017-11-09664.00666.00658.00663.0064004239800
2017-11-08667.00667.00665.00666.0028001863100
2017-11-07664.00667.00664.00665.00700465800
2017-11-06665.00671.00664.00667.001540010261500
2017-11-02668.00668.00663.00664.0092006125400
2017-11-01664.00667.00664.00666.0035002327000
2017-10-31666.00666.00663.00664.0028001863500
2017-10-30660.00669.00660.00667.0070004639100
2017-10-27657.00661.00657.00661.0048003165500
2017-10-26658.00660.00655.00655.0065004273900
2017-10-25655.00655.00652.00653.0033002158500
2017-10-24651.00654.00651.00654.0031002024000
2017-10-23652.00653.00647.00651.0028001818100
2017-10-20647.00650.00645.00650.0068004397300
2017-10-19653.00653.00646.00647.0061003958000
2017-10-18656.00656.00649.00653.0061003983300
2017-10-17656.00657.00652.00653.0047003075100
2017-10-16658.00660.00654.00658.0061004013300
2017-10-13659.00662.00658.00658.0076005013500
2017-10-12653.00659.00653.00658.0049003219100
2017-10-11658.00658.00652.00652.0066004324300
2017-10-10659.00659.00655.00656.0050003279800
2017-10-06657.00659.00655.00658.0024001575700
2017-10-05659.00659.00655.00656.0040002624900
2017-10-04656.00657.00654.00655.0078005112600
2017-10-03659.00663.00657.00657.0033002177300
2017-10-02659.00662.00658.00658.0041002702800
2017-09-29666.00666.00659.00659.00112007424300
2017-09-28657.00667.00657.00665.0087005764200
2017-09-27650.00656.00650.00656.0058003788000
2017-09-26653.00653.00650.00652.0056003648900
2017-09-25650.00652.00649.00650.0073004746400
2017-09-22647.00651.00644.00651.00101006540300
2017-09-21644.00654.00644.00653.0093006040000
2017-09-20635.00652.00635.00649.002850018288700
2017-09-19637.00638.00633.00633.00146009293100
2017-09-15631.00635.00630.00634.001940012252400
2017-09-14633.00633.00629.00630.00150009450800
2017-09-13634.00634.00629.00630.0043002717600
2017-09-12629.00636.00629.00634.00117007411900
2017-09-11629.00631.00629.00629.0022001385300
2017-09-08626.00629.00625.00629.00140008756200
2017-09-07624.00626.00624.00626.001400875100
2017-09-06621.00626.00619.00626.0030001862300
2017-09-05632.00632.00621.00624.003710023188400
2017-09-04631.00632.00625.00626.00112007033700
2017-09-01627.00638.00627.00632.001760011121300
2017-08-31627.00629.00625.00629.0055003451800
2017-08-30630.00630.00622.00627.001730010829000
2017-08-29630.00631.00627.00630.0020001257700
2017-08-28627.00630.00626.00630.0067004215100
2017-08-25626.00628.00624.00627.0040002501100
2017-08-24625.00626.00625.00625.00135008441800
2017-08-23627.00629.00626.00629.001400878800
2017-08-22628.00629.00626.00626.0042002638400
2017-08-21630.00632.00628.00628.00146009197700
2017-08-18630.00630.00628.00629.0087005480000
2017-08-17633.00637.00633.00634.0032002032700
2017-08-16634.00636.00630.00633.001860011736400
2017-08-15633.00634.00631.00633.0031001959700
2017-08-14629.00634.00628.00630.0021001322900
2017-08-10634.00638.00633.00635.00125007938600
2017-08-09643.00643.00635.00638.0023001469000
2017-08-08640.00647.00636.00647.001970012635200
2017-08-07640.00642.00640.00642.0089005696200
2017-08-04640.00640.00634.00638.001000636200
2017-08-03637.00642.00635.00640.0055003502300
2017-08-02645.00645.00636.00642.0082005251500
2017-08-01647.00647.00636.00642.0071004552400
2017-07-31631.00648.00631.00648.002100013405700
2017-07-28640.00647.00640.00645.00122007849700
2017-07-27648.00649.00641.00645.002130013759500
2017-07-26649.00652.00646.00649.001570010189100
2017-07-25641.00660.00638.00645.002440015755100
2017-07-24640.00641.00634.00641.00123007861800
2017-07-21633.00642.00633.00642.00131008336500
2017-07-20628.00632.00628.00631.0057003588400
2017-07-19625.00629.00625.00626.0054003382100
2017-07-18626.00626.00621.00625.0059003680700
2017-07-14623.00625.00622.00625.0032001994000
2017-07-13623.00623.00619.00621.0047002915700
2017-07-12621.00621.00617.00619.0088005441200
2017-07-11618.00621.00618.00619.0026001608000
2017-07-10619.00621.00618.00618.0040002477200
2017-07-07621.00622.00618.00618.0098006078600
2017-07-06625.00627.00621.00621.00109006796200
2017-07-05621.00623.00620.00621.0064003974900
2017-07-04626.00627.00620.00621.002660016557900
2017-07-03629.00629.00625.00626.0042002633900
2017-06-30624.00627.00621.00627.0099006171800
2017-06-29621.00624.00620.00621.0078004844500
2017-06-28622.00624.00617.00622.00122007587100
2017-06-27627.00630.00625.00628.00140008782500
2017-06-26628.00631.00628.00629.0075004722000
2017-06-23631.00631.00609.00628.00144009008900
2017-06-22626.00631.00622.00628.001950012211900
2017-06-21631.00631.00627.00628.0048003021700
2017-06-20632.00632.00629.00632.0071004477400
2017-06-19629.00633.00626.00632.0076004785800
2017-06-16627.00628.00623.00628.0036002254700
2017-06-15625.00627.00623.00627.0071004435000
2017-06-14624.00626.00623.00623.0030001872700
2017-06-13622.00624.00620.00624.0023001430400
2017-06-12620.00622.00620.00622.0049003039200
2017-06-09618.00619.00618.00618.0033002039500
2017-06-08622.00623.00617.00618.0084005203600
2017-06-07618.00621.00618.00621.0053003286800
2017-06-06617.00621.00617.00620.0094005814100
2017-06-05619.00620.00616.00618.001700010507300
2017-06-02616.00617.00614.00616.001680010328500
2017-06-01615.00617.00611.00614.0066004054200
2017-05-31609.00611.00609.00610.004480027304500
2017-05-30615.00620.00608.00609.002110012900200
2017-05-29606.00613.00606.00611.003210019508800
2017-05-26613.00613.00608.00608.002170013263800
2017-05-25617.00617.00606.00612.0043002619300
2017-05-24618.00618.00610.00610.00139008506700
2017-05-23624.00625.00611.00611.001800011176000
2017-05-22625.00630.00624.00624.0088005508100
2017-05-19623.00638.00620.00624.001720010720400
2017-05-18620.00633.00620.00623.001700010629500
2017-05-17641.00641.00630.00640.0062003949200
2017-05-16645.00645.00636.00638.0070004480500
2017-05-15638.00645.00635.00645.001610010287800
2017-05-12645.00660.00630.00638.002680017293500
2017-05-11660.00674.00660.00666.001910012725400
2017-05-10663.00664.00659.00662.00149009837600
2017-05-09658.00662.00658.00660.002530016705100
2017-05-08649.00657.00649.00657.002180014266600
2017-05-02646.00647.00644.00645.0036002324600
2017-05-01649.00649.00640.00646.0064004130000
2017-04-28649.00650.00646.00650.00104006752500
2017-04-27647.00649.00646.00648.0059003819400
2017-04-26638.00648.00637.00648.001990012780800
2017-04-25627.00631.00620.00631.00138008652400
2017-04-24616.00626.00616.00622.002640016366900
2017-04-21616.00616.00612.00616.0070004305200
2017-04-20605.00612.00605.00610.0028001700100
2017-04-19604.00615.00604.00615.0047002872200
2017-04-18600.00611.00600.00604.0056003396500
2017-04-17580.00591.00580.00590.0068003979500
2017-04-14586.00596.00586.00592.0027001595400
2017-04-13582.00602.00581.00596.00153008983900
2017-04-12598.00600.00586.00590.00168009971600
2017-04-11611.00616.00604.00606.001810011042700
2017-04-10622.00623.00611.00616.0060003697100
2017-04-07609.00620.00600.00616.001840011231200
2017-04-06620.00623.00606.00608.002380014594200
2017-04-05633.00635.00620.00623.002230013987600
2017-04-04650.00651.00616.00629.00130008311600
2017-04-03652.00653.00647.00650.00136008840900
2017-03-31648.00657.00648.00650.002450016021500
2017-03-30647.00653.00647.00651.002660017294400
2017-03-29656.00656.00644.00650.002120013756000
2017-03-28642.00655.00642.00651.00112007272000
2017-03-27647.00647.00636.00643.003240020802000
2017-03-24643.00648.00639.00644.003450022182600
2017-03-23643.00646.00637.00643.005470035096600
2017-03-22640.00650.00639.00643.003250020887300
2017-03-21655.00655.00636.00650.002270014700900
2017-03-17662.00666.00662.00662.0086005711400
2017-03-16657.00669.00654.00666.001970013066500
2017-03-15665.00668.00649.00665.004780031646300
2017-03-14669.00669.00665.00665.00116007732100
2017-03-13670.00674.00665.00665.003170021229200
2017-03-10668.00673.00665.00670.003120020863700
2017-03-09666.00675.00665.00668.006790045473800
2017-03-08655.00665.00655.00658.001610010615200
2017-03-07657.00671.00652.00657.003950026178200
2017-03-06643.00667.00643.00663.006420042321300
2017-03-03635.00650.00635.00643.005340034379100
2017-03-02635.00645.00635.00639.002770017701900
2017-03-01635.00635.00629.00631.00129008154400
2017-02-28632.00640.00625.00635.002880018182800
2017-02-27639.00639.00629.00631.002410015276200
2017-02-24633.00650.00627.00639.005890037334600
2017-02-23630.00642.00630.00637.002660016966700
2017-02-22617.00643.00617.00635.005390034050900
2017-02-21615.00620.00614.00615.001800011124600
2017-02-20615.00617.00613.00615.002810017276500
2017-02-17615.00617.00612.00614.0083005103600
2017-02-16619.00619.00606.00611.003350020462400
2017-02-15618.00625.00614.00619.003640022531300
2017-02-14600.00615.00595.00612.0010290061934600
2017-02-13590.00606.00583.00594.00206600122831600
2017-02-10660.00668.00654.00660.004530029882800
2017-02-09650.00658.00647.00658.001760011504400
2017-02-08643.00662.00641.00643.006720043772200
2017-02-07637.00644.00632.00644.00134008564200
2017-02-06636.00639.00614.00630.005660035649800
2017-02-03637.00640.00634.00635.002030012920200
2017-02-02636.00639.00634.00635.0083005276900
2017-02-01641.00642.00630.00634.003880024758100
2017-01-31651.00652.00635.00640.005320034252900
2017-01-30657.00662.00645.00650.003380021979900
2017-01-27655.00661.00654.00657.00142009321000
2017-01-26660.00671.00653.00657.001880012449400
2017-01-25650.00658.00649.00658.001540010048000
2017-01-24646.00647.00642.00644.00134008634700
2017-01-23650.00650.00642.00645.00108006986200
2017-01-20640.00657.00636.00650.005290033924700
2017-01-19645.00655.00640.00644.00148009557700
2017-01-18649.00655.00639.00644.005840037816100
2017-01-17664.00665.00650.00650.006550043308100
2017-01-16672.00672.00665.00665.0061004076100
2017-01-13670.00673.00666.00670.001600010695200
2017-01-12676.00677.00668.00670.002670017939200
2017-01-11677.00677.00670.00673.002070013943700
2017-01-10680.00684.00674.00677.003380022947100
2017-01-06675.00680.00673.00676.001740011765300
2017-01-05674.00677.00669.00675.005310035746700
2017-01-04671.00680.00670.00673.002370015997000
2016-12-30672.00680.00667.00669.002320015657500
2016-12-29666.00677.00661.00675.002610017459600
2016-12-28670.00676.00665.00665.002680017981000
2016-12-27676.00683.00668.00669.003910026380000
2016-12-26675.00678.00673.00675.003410023015600
2016-12-22673.00676.00671.00672.0064004309700
2016-12-21678.00679.00670.00671.002630017720700
2016-12-20684.00684.00666.00674.003210021620800
2016-12-19680.00686.00670.00680.002960020093500
2016-12-16699.00699.00681.00682.002550017524300
2016-12-15695.00699.00691.00692.00142009847500
2016-12-14707.00707.00692.00692.001830012833000
2016-12-13705.00705.00699.00703.001620011346800
2016-12-12699.00710.00697.00701.002670018767800
2016-12-09698.00703.00690.00703.002020014098900
2016-12-08694.00696.00690.00696.00143009914200

   ※ 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