[1995 JQスタンダード] AS-SZKi 日足 時系列データ

[1995 JQスタンダード] AS-SZKi (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-04-2261.0061.0061.0061.00510003111000
2011-04-2161.0061.0061.0061.00280001708000
2011-04-2062.0062.0061.0061.007000432000
2011-04-1961.0062.0061.0061.00190001162000
2011-04-1861.0061.0061.0061.002000122000
2011-04-1561.0061.0061.0061.002000122000
2011-04-1461.0061.0061.0061.00630003843000
2011-04-1361.0061.0061.0061.00170001037000
2011-04-1261.0061.0061.0061.0013000793000
2011-04-1161.0061.0061.0061.0032900020069000
2011-04-0861.0061.0060.0060.0011000669000
2011-04-0760.0060.0060.0060.00240001440000
2011-04-0661.0061.0060.0060.001230007500000
2011-04-0560.0060.0060.0060.0015000900000
2011-04-0460.0060.0060.0060.0010000600000
2011-04-0160.0060.0060.0060.008000480000
2011-03-3160.0061.0060.0060.00170001024000
2011-03-3060.0060.0060.0060.0016000960000
2011-03-2960.0060.0060.0060.00190001140000
2011-03-2860.0060.0060.0060.00530003180000
2011-03-2560.0060.0060.0060.00370002220000
2011-03-2459.0060.0059.0060.00770004561000
2011-03-2360.0060.0059.0059.0025900015331000
2011-03-2259.0060.0059.0060.00370002184000
2011-03-1858.0059.0058.0059.0017000991000
2011-03-1758.0058.0058.0058.008000464000
2011-03-1658.0060.0058.0060.00320001868000
2011-03-1559.0059.0058.0058.00900005240000
2011-03-1460.0060.0055.0059.00220001305000
2011-03-1160.0060.0060.0060.00230001380000
2011-03-1060.0060.0060.0060.00180001080000
2011-03-0960.0060.0060.0060.00450002700000
2011-03-0860.0060.0060.0060.00490002940000
2011-03-0760.0060.0060.0060.006000360000
2011-03-0460.0060.0060.0060.00810004860000
2011-03-0360.0060.0060.0060.0011000660000
2011-03-0260.0060.0060.0060.00300001800000
2011-03-0160.0060.0060.0060.002000120000
2011-02-2860.0060.0060.0060.00290001740000
2011-02-2560.0060.0060.0060.00170001020000
2011-02-2460.0060.0060.0060.003000180000
2011-02-2360.0060.0060.0060.00310001860000
2011-02-2260.0060.0060.0060.00300001800000
2011-02-2160.0060.0060.0060.004000240000
2011-02-1860.0060.0060.0060.0026900016140000
2011-02-1760.0061.0060.0061.00330001981000
2011-02-1660.0060.0060.0060.00210001260000
2011-02-1560.0060.0060.0060.00360002160000
2011-02-1460.0060.0060.0060.00410002460000
2011-02-1061.0061.0060.0060.00220001323000
2011-02-0961.0061.0060.0060.005000302000
2011-02-0860.0060.0060.0060.00210001260000
2011-02-0760.0060.0060.0060.008000480000
2011-02-0461.0061.0060.0061.00360002181000
2011-02-0360.0061.0060.0061.007000423000
2011-02-0261.0061.0060.0061.00440002647000
2011-02-0161.0061.0060.0060.00810004864000
2011-01-3161.0061.0060.0060.00630003788000
2011-01-2861.0061.0061.0061.0019000011590000
2011-01-2761.0061.0061.0061.0018300011163000
2011-01-2661.0064.0060.0061.00113600069714000
2011-01-2551.0051.0050.0051.00290001460000
2011-01-2452.0052.0050.0051.00340001725000
2011-01-2152.0055.0051.0052.00930004900000
2011-01-2057.0058.0050.0051.0020900011245000
2011-01-1956.0058.0054.0055.00740004114000
2011-01-1854.0055.0052.0055.00740003935000
2011-01-1753.0055.0052.0052.00190001018000
2011-01-1454.0054.0053.0053.00260001388000
2011-01-1353.0054.0053.0054.00220001167000
2011-01-1252.0054.0051.0053.00770004017000
2011-01-1150.0052.0048.0052.001220006117000
2011-01-0749.0050.0049.0050.00310001524000
2011-01-0648.0049.0047.0049.00860004120000
2011-01-0549.0050.0049.0049.00300001471000
2011-01-0450.0050.0049.0050.0020000988000
2010-12-3051.0051.0049.0051.00300001504000
2010-12-2952.0052.0050.0050.00490002454000
2010-12-2850.0052.0050.0052.00260001322000
2010-12-2752.0052.0050.0050.00280001410000
2010-12-2451.0052.0050.0052.0015000768000
2010-12-2252.0053.0051.0051.00360001857000
2010-12-2151.0053.0051.0052.00310001603000
2010-12-2052.0052.0049.0051.00840004216000
2010-12-1751.0052.0051.0052.00220001136000
2010-12-1652.0052.0050.0051.00880004490000
2010-12-1552.0053.0052.0053.00650003405000
2010-12-1456.0056.0050.0052.0021600011484000
2010-12-1358.0058.0055.0056.00320001799000
2010-12-1057.0057.0057.0057.007000399000
2010-12-0956.0057.0055.0057.0010000557000
2010-12-0856.0056.0056.0056.004000224000
2010-12-0759.0059.0056.0057.00680003876000
2010-12-0659.0063.0058.0059.001180007082000
2010-12-0358.0058.0056.0058.00450002575000
2010-12-0256.0059.0056.0059.00590003413000
2010-12-0156.0056.0055.0056.0015000835000
2010-11-3056.0056.0056.0056.00190001064000
2010-11-2957.0057.0054.0056.00380002082000
2010-11-2657.0058.0057.0057.00240001376000
2010-11-2558.0058.0057.0058.007000404000
2010-11-2457.0057.0056.0057.0015000846000
2010-11-2258.0060.0057.0057.00730004253000
2010-11-1957.0058.0057.0057.00190001091000
2010-11-1856.0057.0056.0057.0010000561000
2010-11-1755.0057.0055.0057.00520002887000
2010-11-1657.0058.0056.0058.007000399000
2010-11-1557.0057.0057.0057.00100057000
2010-11-1256.0057.0056.0057.0012000677000
2010-11-1160.0060.0055.0058.00240001358000
2010-11-1063.0064.0056.0058.0020700012379000
2010-11-0954.0054.0054.0054.00200001080000
2010-11-0854.0054.0053.0053.007000375000
2010-11-0500
2010-11-0453.0054.0052.0053.00280001473000
2010-11-0254.0054.0054.0054.002000108000
2010-11-0154.0054.0053.0054.0017000917000
2010-10-2954.0054.0053.0053.006000319000
2010-10-2854.0054.0054.0054.00100054000
2010-10-2752.0052.0052.0052.003000156000
2010-10-2651.0054.0051.0053.0011000585000
2010-10-2552.0052.0052.0052.0015000780000
2010-10-2252.0052.0052.0052.006000312000
2010-10-2153.0053.0052.0053.0016000837000
2010-10-2053.0054.0052.0054.009000478000
2010-10-1953.0054.0053.0054.00410002179000
2010-10-1856.0056.0053.0054.00380002051000
2010-10-1562.0062.0054.0056.0021200012068000
2010-10-1451.0065.0051.0060.0082500048423000
2010-10-1350.0050.0049.0050.009000448000
2010-10-1251.0051.0050.0051.008000403000
2010-10-0851.0052.0050.0052.0017000864000
2010-10-0753.0053.0049.0052.00620003171000
2010-10-0654.0054.0052.0053.00290001524000
2010-10-0554.0054.0054.0054.00100054000
2010-10-0455.0055.0053.0054.0016000867000
2010-10-0154.0056.0053.0054.0010000544000
2010-09-3056.0056.0052.0053.001210006406000
2010-09-2951.0065.0051.0054.0066200039024000
2010-09-2852.0052.0049.0051.0015000750000
2010-09-2752.0053.0051.0052.0010000517000
2010-09-2451.0058.0051.0052.00880004760000
2010-09-2252.0052.0050.0052.0016000811000
2010-09-2154.0055.0052.0053.0015000798000
2010-09-1756.0056.0053.0054.00470002548000
2010-09-1660.0060.0055.0057.00430002422000
2010-09-1558.0061.0057.0061.00210001224000
2010-09-1458.0062.0056.0059.00680003949000
2010-09-1356.0060.0054.0060.001110006317000
2010-09-1065.0069.0058.0058.0020900013132000
2010-09-0951.0070.0051.0063.0078300050709000
2010-09-0847.0055.0047.0050.001110005659000
2010-09-0748.0048.0046.0048.0019000892000
2010-09-0653.0053.0048.0049.00570002824000
2010-09-0347.0066.0047.0052.0041600023064000
2010-09-0243.0044.0043.0044.004000175000
2010-09-0100
2010-08-3100
2010-08-3046.0046.0042.0042.004000176000
2010-08-2741.0041.0040.0040.00200081000
2010-08-2638.0043.0038.0041.009000363000
2010-08-2539.0040.0038.0038.008000312000
2010-08-2441.0041.0039.0040.0012000480000
2010-08-2300
2010-08-2045.0045.0043.0043.008000348000
2010-08-1943.0046.0043.0045.00330001441000
2010-08-1846.0046.0045.0045.007000316000
2010-08-1748.0048.0048.0048.00100048000
2010-08-1645.0046.0045.0046.00200091000
2010-08-1347.0047.0047.0047.004000188000
2010-08-1245.0046.0045.0046.007000317000
2010-08-1148.0048.0048.0048.005000240000
2010-08-1048.0048.0048.0048.00200096000
2010-08-0900
2010-08-0650.0050.0048.0048.0012000591000
2010-08-0547.0050.0047.0049.007000342000
2010-08-0448.0049.0048.0049.009000436000
2010-08-0348.0048.0048.0048.00100048000
2010-08-0244.0050.0044.0049.00650002954000
2010-07-3054.0054.0054.0054.002000108000
2010-07-2954.0054.0053.0053.003000160000
2010-07-2854.0054.0054.0054.00100054000
2010-07-2753.0053.0053.0053.005000265000
2010-07-2600
2010-07-2351.0053.0051.0053.008000413000
2010-07-2253.0053.0053.0053.0013000689000
2010-07-2155.0056.0053.0054.0012000654000
2010-07-2000
2010-07-1657.0057.0054.0055.0017000936000
2010-07-1558.0058.0058.0058.005000290000
2010-07-1462.0062.0058.0058.006000361000
2010-07-1300
2010-07-1262.0062.0058.0058.005000306000
2010-07-0956.0057.0055.0057.008000446000
2010-07-0857.0058.0057.0058.0012000693000
2010-07-0756.0056.0054.0054.008000434000
2010-07-0656.0057.0056.0057.007000393000
2010-07-0559.0059.0059.0059.002000118000
2010-07-0256.0059.0056.0059.006000343000
2010-07-0155.0055.0054.0055.0015000823000
2010-06-3057.0057.0055.0057.00260001461000
2010-06-2900
2010-06-2865.0065.0060.0062.00370002290000
2010-06-2565.0065.0059.0065.00500003122000
2010-06-2462.0067.0061.0062.0016200010280000
2010-06-2357.0058.0057.0058.006000345000
2010-06-2257.0057.0056.0057.0010000567000
2010-06-2158.0058.0057.0058.0010000576000
2010-06-1858.0058.0058.0058.002000116000
2010-06-1758.0058.0058.0058.002000116000
2010-06-1658.0058.0058.0058.004000232000
2010-06-1558.0058.0058.0058.008000464000
2010-06-1459.0059.0059.0059.005000295000
2010-06-1100
2010-06-1000
2010-06-0958.0058.0057.0057.0011000632000
2010-06-0856.0057.0056.0057.005000284000
2010-06-0759.0059.0055.0056.00500002795000
2010-06-0462.0062.0060.0060.0010000607000
2010-06-0361.0061.0061.0061.005000305000
2010-06-0262.0062.0059.0061.007000420000
2010-06-0162.0062.0062.0062.00100062000
2010-05-3161.0061.0061.0061.004000244000
2010-05-2859.0059.0059.0059.007000413000
2010-05-2756.0058.0056.0058.009000514000
2010-05-2657.0058.0056.0056.006000339000
2010-05-2558.0058.0058.0058.00280001624000
2010-05-2458.0059.0058.0059.008000467000
2010-05-2157.0059.0057.0059.00190001088000
2010-05-2061.0061.0055.0057.00630003658000
2010-05-1962.0062.0057.0060.00680004047000
2010-05-1865.0065.0062.0062.00650004118000
2010-05-1764.0068.0063.0064.001160007526000
2010-05-1472.0073.0071.0071.00160001152000
2010-05-1371.0072.0070.0072.00330002331000
2010-05-1269.0071.0069.0070.00370002597000
2010-05-1173.0073.0069.0069.001000007001000
2010-05-1076.0076.0070.0073.0014000010261000
2010-05-0779.0079.0073.0074.0049100037618000
2010-05-0672.0072.0071.0072.00230001648000
2010-04-3074.0074.0074.0074.00200001480000
2010-04-2874.0074.0073.0074.00140001025000
2010-04-2775.0075.0074.0075.00260001948000
2010-04-2675.0075.0075.0075.00150001125000
2010-04-2373.0075.0073.0075.00170001267000
2010-04-2273.0073.0073.0073.006000438000
2010-04-2172.0075.0072.0074.00220001626000
2010-04-2072.0073.0071.0072.00240001732000
2010-04-1972.0072.0067.0070.00550003877000
2010-04-1675.0075.0073.0073.00290002144000

   ※ 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