[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 
2016-12-05676.00681.00676.00680.0076005143100
2016-12-02676.00682.00675.00679.00143009679500
2016-12-01673.00681.00673.00677.002110014274000
2016-11-30677.00677.00666.00673.002440016348100
2016-11-29667.00677.00665.00677.001670011165000
2016-11-28665.00666.00663.00666.00135008975600
2016-11-25672.00672.00659.00662.002350015620600
2016-11-24679.00679.00664.00670.003760025151300
2016-11-22682.00687.00660.00669.005870039543300
2016-11-21685.00694.00682.00682.002710018572500
2016-11-18684.00688.00672.00683.00137009340400
2016-11-17673.00678.00668.00674.00135009062000
2016-11-16665.00684.00665.00671.002610017531700
2016-11-15687.00689.00652.00662.003390022726200
2016-11-14690.00695.00684.00686.003680025368200
2016-11-11720.00727.00669.00682.00193300135137300
2016-11-10790.00790.00750.00780.002940022905900
2016-11-09780.00780.00640.00735.005500040000100
2016-11-08790.00790.00779.00780.0079006188600
2016-11-07766.00783.00766.00778.00110008568200
2016-11-04770.00791.00734.00777.003880029429200
2016-11-02801.00804.00745.00783.004270033421200
2016-11-01829.00841.00806.00808.004590037695800
2016-10-31774.00858.00774.00848.00153000124452100
2016-10-28743.00780.00743.00768.003980030520400
2016-10-27740.00745.00732.00740.001550011463100
2016-10-26723.00742.00722.00740.002070015163200
2016-10-25724.00727.00718.00720.001420010251900
2016-10-24714.00729.00712.00724.002080015003900
2016-10-21705.00713.00705.00709.0092006520000
2016-10-20703.00709.00702.00707.0074005209900
2016-10-19703.00708.00700.00703.00124008710400
2016-10-18704.00708.00701.00705.0052003661000
2016-10-17707.00707.00703.00705.0064004511400
2016-10-14703.00707.00700.00705.00100007031100
2016-10-13707.00707.00703.00703.0070004930900
2016-10-12699.00710.00698.00705.00132009277100
2016-10-11711.00723.00697.00697.002980021124100
2016-10-07707.00720.00704.00711.001590011313200
2016-10-06698.00730.00698.00710.003600025659200
2016-10-05697.00700.00693.00700.001930013433700
2016-10-04693.00701.00693.00698.002910020259700
2016-10-03694.00700.00692.00693.00131009097900
2016-09-30698.00698.00691.00694.00105007302400
2016-09-29699.00702.00694.00702.001680011709800
2016-09-28696.00700.00694.00699.0057003966000
2016-09-27707.00707.00688.00696.00121008415500
2016-09-26709.00709.00698.00709.0098006907900
2016-09-23700.00715.00697.00704.001510010640200
2016-09-21690.00716.00690.00708.002660018664100
2016-09-20695.00695.00682.00692.002130014673300
2016-09-16702.00702.00690.00697.002050014296800
2016-09-15694.00702.00694.00702.002010014020400
2016-09-14702.00702.00696.00696.001780012439500
2016-09-13687.00710.00687.00701.002030014214200
2016-09-12700.00701.00685.00685.003110021528300
2016-09-09690.00704.00688.00704.002340016267900
2016-09-08705.00717.00700.00703.002830020024500
2016-09-07690.00714.00685.00713.003400023767400
2016-09-06703.00719.00695.00707.003420024095400
2016-09-05691.00721.00691.00700.003900027546300
2016-09-02667.00683.00664.00679.003980026795200
2016-09-01642.00674.00641.00674.008710057813100
2016-08-31648.00653.00635.00643.002650017115200
2016-08-30634.00642.00634.00642.002290014587600
2016-08-29644.00645.00621.00642.008210052521100
2016-08-26608.00622.00598.00608.002340014199500
2016-08-25608.00611.00602.00608.0058003521400
2016-08-24611.00614.00600.00608.00143008656600
2016-08-23605.00615.00605.00614.0076004628400
2016-08-22608.00617.00601.00608.00110006670800
2016-08-19603.00604.00595.00602.002150012893200
2016-08-18613.00613.00595.00602.001670010063300
2016-08-17619.00620.00608.00611.00124007601000
2016-08-16615.00618.00613.00618.0099006090000
2016-08-15613.00623.00611.00615.00137008414900
2016-08-12610.00632.00608.00611.005220032104300
2016-08-10640.00644.00634.00644.001980012681500
2016-08-09637.00640.00631.00640.00146009302600
2016-08-08635.00643.00628.00633.001980012566300
2016-08-05605.00634.00605.00625.003960024300200
2016-08-04602.00602.00590.00595.001920011408800
2016-08-03591.00598.00589.00589.00157009292200
2016-08-02599.00599.00589.00594.00121007163800
2016-08-01602.00609.00586.00594.003740022379600
2016-07-29600.00608.00598.00606.001910011502400
2016-07-28598.00612.00595.00606.004380026459200
2016-07-27611.00625.00582.00588.009600057750300
2016-07-26570.00577.00570.00571.0096005485900
2016-07-25576.00582.00575.00577.00146008461800
2016-07-22568.00574.00555.00566.002920016493600
2016-07-21579.00580.00568.00575.002150012337500
2016-07-20581.00582.00562.00569.00171009749600
2016-07-19595.00595.00578.00580.0074004308700
2016-07-15595.00595.00582.00585.0032001880500
2016-07-14596.00596.00583.00593.0046002711900
2016-07-13585.00592.00582.00588.0094005516900
2016-07-12575.00591.00556.00581.002010011579900
2016-07-11552.00569.00550.00568.00130007270800
2016-07-08550.00560.00541.00542.0049002681800
2016-07-07547.00556.00540.00550.00143007818500
2016-07-06564.00566.00546.00547.003310018399300
2016-07-05571.00577.00561.00571.00174009878700
2016-07-04574.00578.00566.00568.0075004270200
2016-07-01570.00580.00568.00568.00139007936900
2016-06-30580.00580.00567.00574.002390013705100
2016-06-29558.00570.00546.00569.00148008287900
2016-06-28528.00560.00517.00551.001900010149400
2016-06-27519.00544.00519.00528.004980026242800
2016-06-24560.00565.00501.00515.004630024514200
2016-06-23543.00555.00537.00553.002130011581300
2016-06-22546.00546.00537.00546.00147007953100
2016-06-21548.00559.00537.00546.004070022173500
2016-06-20547.00568.00547.00558.003980022169200
2016-06-17570.00570.00555.00557.0083004680000
2016-06-16590.00595.00545.00547.002310012965400
2016-06-15576.00595.00576.00588.002960017246100
2016-06-14601.00610.00555.00596.003290019347500
2016-06-13625.00629.00605.00609.003030018664900
2016-06-10630.00644.00630.00635.001750011157500
2016-06-09654.00654.00629.00632.00152009742800
2016-06-08660.00672.00642.00647.002640017235100
2016-06-07627.00654.00626.00642.003460022116700
2016-06-06611.00617.00605.00611.001950011905500
2016-06-03620.00638.00620.00626.0094005880300
2016-06-02621.00627.00613.00621.003650022631500
2016-06-01633.00656.00631.00631.008290053141000
2016-05-31600.00679.00596.00669.00201600130801000
2016-05-30600.00600.00584.00584.003880023000800
2016-05-27607.00615.00564.00580.0015230089893800
2016-05-26545.00577.00540.00577.0014710081890800
2016-05-25512.00512.00491.00497.002330011677900
2016-05-24508.00512.00502.00512.002210011250200
2016-05-23500.00509.00500.00508.0088004444700
2016-05-20503.00506.00493.00496.0094004680300
2016-05-19491.00509.00491.00503.00148007418200
2016-05-18489.00498.00487.00490.00151007421800
2016-05-17491.00494.00486.00487.00120005861700
2016-05-16509.00515.00489.00489.003220016097500
2016-05-13528.00534.00512.00514.003890020292200
2016-05-12541.00544.00530.00535.007090038088700
2016-05-11505.00527.00501.00525.005080026235400
2016-05-10495.00500.00491.00500.00117005802000
2016-05-09487.00490.00485.00489.0079003859800
2016-05-06480.00485.00480.00483.0072003471400
2016-05-02474.00478.00471.00476.00135006412300
2016-04-28491.00493.00482.00482.00167008118300
2016-04-27490.00492.00485.00490.0041002004300
2016-04-26494.00494.00484.00485.00153007456300
2016-04-25494.00494.00489.00490.00115005653900
2016-04-22490.00494.00485.00494.00123006028600
2016-04-21495.00495.00490.00490.00200009852100
2016-04-20498.00498.00490.00490.0099004882800
2016-04-19490.00495.00490.00492.00120005902000
2016-04-18480.00493.00480.00490.00199009658800
2016-04-15495.00497.00487.00496.002330011481000
2016-04-14483.00493.00480.00493.002270011045300
2016-04-13475.00480.00470.00473.00210009973400
2016-04-12474.00475.00465.00467.002620012242900
2016-04-11479.00479.00465.00473.00173008099600
2016-04-08470.00476.00465.00475.0089004180400
2016-04-07473.00477.00466.00477.00142006722900
2016-04-06463.00468.00461.00465.00127005886400
2016-04-05484.00485.00466.00468.004070019254700
2016-04-04487.00493.00480.00488.002390011586700
2016-04-01497.00497.00485.00487.002890014179400
2016-03-31492.00502.00492.00499.00105005223300
2016-03-30505.00505.00485.00492.005470027003000
2016-03-29498.00508.00498.00505.00137006865900
2016-03-28508.00508.00491.00501.003240016151400
2016-03-25499.00510.00495.00509.00177008862000
2016-03-24501.00507.00496.00501.00157007851200
2016-03-23505.00508.00494.00501.006200030959900
2016-03-22513.00522.00502.00509.00170008637400
2016-03-18526.00528.00505.00516.002690013830700
2016-03-17533.00546.00529.00529.00140007513100
2016-03-16522.00535.00520.00531.00111005836200
2016-03-15549.00549.00512.00523.004260022449300
2016-03-14545.00562.00543.00549.002490013745800
2016-03-11545.00553.00537.00545.00120006527700
2016-03-10556.00556.00540.00545.00171009390400
2016-03-09540.00557.00531.00551.001920010422100
2016-03-08549.00550.00512.00550.005120027583200
2016-03-07516.00540.00516.00529.002630013963300
2016-03-04496.00524.00496.00506.003160016009000
2016-03-03514.00517.00504.00504.00179009115900
2016-03-02514.00514.00506.00509.00135006887000
2016-03-01497.00509.00494.00504.00100004994200
2016-02-29494.00516.00494.00500.00185009375900
2016-02-26510.00517.00490.00490.002540012815400
2016-02-25482.00502.00482.00493.002590012779000
2016-02-24486.00486.00472.00477.003020014445100
2016-02-23496.00502.00485.00490.002660013120100
2016-02-22477.00501.00477.00492.003690018034700
2016-02-19490.00490.00474.00477.003830018445600
2016-02-18496.00502.00483.00494.006400031275600
2016-02-17510.00516.00479.00488.007820038795400
2016-02-16526.00552.00509.00509.006910036586500
2016-02-15530.00531.00480.00500.009490048218500
2016-02-12560.00580.00550.00550.005850032610800
2016-02-10670.00678.00630.00650.003930025698800
2016-02-09695.00695.00662.00670.004010027159700
2016-02-08706.00725.00706.00710.004200030024600
2016-02-05785.00815.00702.00736.00172300130977100
2016-02-04755.00755.00755.00755.0046003473000
2016-02-03670.00670.00650.00655.002240014641600
2016-02-02704.00708.00684.00684.001540010683900
2016-02-01698.00715.00698.00699.00104007353200
2016-01-29673.00688.00658.00686.00136009176200
2016-01-28677.00684.00650.00663.00137009147100
2016-01-27663.00686.00663.00667.0056003780800
2016-01-26678.00693.00655.00658.0092006166200
2016-01-25666.00700.00663.00684.001880012868300
2016-01-22645.00674.00645.00653.00129008509600
2016-01-21667.00699.00610.00632.002420015916000
2016-01-20722.00722.00661.00677.002240015466300
2016-01-19746.00747.00710.00716.00117008474500
2016-01-18745.00749.00712.00746.00107007853700
2016-01-15819.00819.00772.00775.0089007043300
2016-01-14790.00790.00760.00772.0081006246500
2016-01-13765.00815.00765.00803.0091007266600
2016-01-12769.00795.00750.00750.001490011440800
2016-01-08747.00790.00740.00769.00117008830700
2016-01-07767.00767.00750.00753.001410010672600
2016-01-06791.00791.00772.00772.001610012517700
2016-01-05806.00812.00781.00791.001710013608100
2016-01-04822.00836.00806.00809.0080006547300
2015-12-30834.00836.00820.00822.0091007533500
2015-12-29847.00847.00833.00844.0013001095200
2015-12-28816.00831.00806.00828.0097007920300
2015-12-25831.00839.00810.00816.002200018164100
2015-12-24838.00850.00830.00830.0093007792000
2015-12-22860.00860.00838.00846.0099008368500
2015-12-21859.00859.00835.00855.0075006393200
2015-12-18857.00874.00857.00865.0084007230500
2015-12-17843.00896.00843.00870.001210010533900
2015-12-16854.00862.00846.00856.0066005659000
2015-12-15885.00885.00829.00835.001840015639900
2015-12-14870.00885.00852.00885.00109009427900
2015-12-11894.00894.00871.00877.00110009657700
2015-12-10905.00905.00865.00895.001630014428600
2015-12-09910.00919.00903.00905.0059005359100
2015-12-08920.00923.00911.00913.0052004756900
2015-12-07910.00931.00910.00931.001180010838500
2015-12-04900.00914.00900.00910.001360012272600
2015-12-03925.00937.00905.00918.001670015323100
2015-12-02941.00941.00922.00922.001090010172200
2015-12-01948.00950.00936.00941.001720016226300
2015-11-30946.00954.00944.00949.001300012326200
2015-11-27951.00951.00944.00944.0046004353200

   ※ 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