[1997 JQスタンダード] 暁飯島 日足 時系列データ

[1997 JQスタンダード] 暁飯島 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12110.00116.00109.00113.0028700032243000
2013-07-11109.00109.00107.00109.00190002061000
2013-07-10106.00109.00106.00108.00370003955000
2013-07-09106.00106.00103.00105.00140001461000
2013-07-08106.00106.00104.00104.00170001787000
2013-07-05107.00107.00105.00107.00750007992000
2013-07-04103.00106.00103.00105.00160001680000
2013-07-03105.00105.00103.00103.006000622000
2013-07-02105.00105.00102.00105.00220002267000
2013-07-01104.00106.00104.00106.00150001587000
2013-06-28100.00101.00100.00101.006000605000
2013-06-27100.00100.0096.00100.00150001488000
2013-06-2699.00100.0099.0099.006000595000
2013-06-25101.00101.0099.00100.00260002608000
2013-06-24101.00101.00100.00101.005000502000
2013-06-21100.00100.0098.00100.009000896000
2013-06-20102.00102.0099.0099.00170001695000
2013-06-19103.00103.00100.00102.00140001410000
2013-06-18102.00103.00102.00103.00100001026000
2013-06-1799.00100.0099.0099.008000794000
2013-06-1497.0099.0097.0099.00130001271000
2013-06-1397.0099.0096.0096.00210002029000
2013-06-1296.0098.0096.0098.00210002023000
2013-06-1197.00100.0097.0097.00990009637000
2013-06-10100.00101.00100.00101.00250002508000
2013-06-07101.00101.0095.0099.0012800012551000
2013-06-06107.00107.00100.00103.009800010131000
2013-06-05108.00110.00108.00108.00150001627000
2013-06-04108.00109.00107.00109.00210002262000
2013-06-03111.00111.00108.00108.00430004671000
2013-05-31110.00111.00110.00110.008000881000
2013-05-30112.00112.00111.00111.00110001225000
2013-05-29113.00114.00112.00113.00150001695000
2013-05-28111.00113.00110.00112.00400004453000
2013-05-27112.00112.00109.00112.00580006375000
2013-05-24114.00114.00110.00112.00550006185000
2013-05-23117.00118.00112.00112.0012000013749000
2013-05-22115.00120.00115.00116.0019500022580000
2013-05-21118.00118.00115.00117.00340003948000
2013-05-20118.00118.00113.00117.00610007081000
2013-05-17116.00118.00116.00118.0090001054000
2013-05-16119.00119.00113.00115.0014100016210000
2013-05-15122.00122.00119.00119.00650007842000
2013-05-14122.00122.00122.00122.00590007198000
2013-05-13122.00124.00122.00122.00190002332000
2013-05-10121.00124.00121.00122.00450005508000
2013-05-09123.00123.00120.00121.00470005718000
2013-05-08120.00120.00119.00120.00400004789000
2013-05-07120.00120.00118.00119.00460005469000
2013-05-02118.00119.00118.00118.00390004617000
2013-05-01120.00120.00117.00117.00820009666000
2013-04-30120.00120.00117.00119.00720008531000
2013-04-26121.00122.00118.00120.009500011370000
2013-04-25123.00123.00121.00121.00250003037000
2013-04-24125.00126.00122.00124.00740009142000
2013-04-23120.00124.00119.00124.0010800013186000
2013-04-22118.00121.00116.00120.0010900012963000
2013-04-19115.00117.00115.00117.00380004388000
2013-04-18113.00114.00112.00114.00220002482000
2013-04-17113.00115.00113.00115.00280003182000
2013-04-16111.00112.00111.00112.00190002123000
2013-04-15114.00114.00111.00112.00540006089000
2013-04-12115.00115.00114.00114.00140001597000
2013-04-11114.00116.00114.00114.00410004718000
2013-04-10114.00115.00113.00114.00240002733000
2013-04-09114.00114.00113.00114.00230002616000
2013-04-08113.00114.00112.00114.00730008249000
2013-04-05118.00118.00113.00113.00580006707000
2013-04-04112.00115.00112.00115.00410004640000
2013-04-03111.00112.00110.00111.00220002451000
2013-04-02113.00113.00108.00111.00680007525000
2013-04-01120.00120.00110.00113.0027200031251000
2013-03-29129.00134.00118.00120.0024700030902000
2013-03-28130.00130.00127.00129.00160002051000
2013-03-27129.00129.00128.00128.00120001540000
2013-03-26130.00130.00127.00129.00310003986000
2013-03-25129.00132.00129.00129.00670008695000
2013-03-22129.00131.00128.00129.00470006052000
2013-03-21129.00131.00129.00131.00310004018000
2013-03-19128.00128.00127.00128.00270003437000
2013-03-18128.00128.00126.00128.00320004076000
2013-03-15130.00133.00128.00129.00580007515000
2013-03-14128.00132.00126.00130.0011500014703000
2013-03-13125.00127.00124.00127.00330004127000
2013-03-12126.00127.00124.00124.00660008261000
2013-03-11126.00126.00123.00126.00640007947000
2013-03-08124.00125.00123.00125.00170002115000
2013-03-07126.00126.00122.00123.00630007742000
2013-03-06126.00127.00124.00125.00560007022000
2013-03-05123.00127.00123.00124.00310003838000
2013-03-04122.00123.00122.00122.00250003052000
2013-03-01119.00122.00119.00120.00190002290000
2013-02-28120.00120.00119.00120.00240002874000
2013-02-27117.00121.00117.00120.00270003230000
2013-02-26117.00117.00116.00116.00200002330000
2013-02-25119.00119.00117.00118.00160001886000
2013-02-22118.00118.00116.00118.00440005145000
2013-02-21118.00120.00117.00117.00400004722000
2013-02-20115.00118.00115.00118.00120001393000
2013-02-19115.00117.00111.00115.0011300012873000
2013-02-18115.00118.00115.00117.00150001752000
2013-02-15115.00119.00114.00117.00370004288000
2013-02-14121.00121.00114.00116.00710008257000
2013-02-13125.00126.00121.00122.00720008854000
2013-02-12126.00127.00124.00124.00310003873000
2013-02-08127.00128.00123.00123.00560007020000
2013-02-07128.00129.00121.00125.0026100032376000
2013-02-06118.00141.00118.00124.001280000168134000
2013-02-05116.00122.00116.00118.0014100016828000
2013-02-04115.00117.00114.00115.00390004490000
2013-02-01115.00116.00115.00115.00250002884000
2013-01-31116.00116.00115.00116.00130001507000
2013-01-30116.00116.00114.00115.00310003568000
2013-01-29118.00118.00115.00116.00350004074000
2013-01-28118.00118.00118.00118.0090001062000
2013-01-25116.00118.00116.00118.00230002696000
2013-01-24114.00116.00113.00116.00130001490000
2013-01-23119.00119.00116.00116.00210002468000
2013-01-22120.00120.00119.00120.00130001554000
2013-01-21120.00120.00119.00120.00210002512000
2013-01-18118.00119.00117.00118.00270003190000
2013-01-17119.00119.00116.00117.00700008236000
2013-01-16124.00125.00120.00120.00460005630000
2013-01-15123.00124.00120.00123.00450005484000
2013-01-11123.00123.00122.00122.00340004164000
2013-01-10121.00125.00121.00123.008700010693000
2013-01-09124.00125.00118.00121.0025400030694000
2013-01-08114.00129.00114.00127.0038300046469000
2013-01-07115.00116.00113.00114.00640007334000
2013-01-04113.00114.00112.00114.00380004281000
2012-12-28115.00115.00111.00113.00430004826000
2012-12-27113.00116.00113.00114.00600006822000
2012-12-26115.00115.00112.00113.00400004551000
2012-12-25113.00116.00111.00115.009700011040000
2012-12-21109.00112.00108.00111.00720007905000
2012-12-20112.00112.00107.00108.00800008689000
2012-12-19109.00111.00108.00111.00880009643000
2012-12-18104.00108.00104.00108.00340003622000
2012-12-17105.00107.00105.00105.00250002638000
2012-12-14105.00106.00102.00106.00530005498000
2012-12-13105.00106.00105.00105.00320003374000
2012-12-12104.00104.00103.00104.009000931000
2012-12-11103.00103.00102.00103.00340003496000
2012-12-10107.00107.00104.00104.00400004182000
2012-12-07104.00107.00104.00106.00250002646000
2012-12-06104.00104.00104.00104.00110001144000
2012-12-05106.00106.00103.00103.00270002809000
2012-12-04109.00109.00106.00106.00410004430000
2012-12-03106.00109.00106.00109.00620006637000
2012-11-30104.00106.00103.00106.00770008074000
2012-11-29102.00103.00102.00103.00210002162000
2012-11-28101.00102.00100.00102.00170001723000
2012-11-27101.00101.00101.00101.00160001616000
2012-11-2699.00100.0099.00100.00190001896000
2012-11-22100.00100.0099.0099.009000895000
2012-11-2198.0099.0098.0099.009000886000
2012-11-2099.0099.0098.0099.00120001185000
2012-11-1998.0099.0098.0098.00250002467000
2012-11-1697.0099.0097.0098.00180001756000
2012-11-1594.0098.0093.0098.00220002110000
2012-11-1494.0095.0094.0095.005000472000
2012-11-1395.0095.0095.0095.00120001140000
2012-11-1296.0096.0095.0095.00120001144000
2012-11-0998.0098.0098.0098.007000686000
2012-11-0893.0098.0093.0098.00330003181000
2012-11-0795.0095.0095.0095.003000285000
2012-11-0695.0095.0095.0095.003000285000
2012-11-0595.0098.0095.0095.00160001526000
2012-11-0295.0098.0095.0098.00140001339000
2012-11-0193.00101.0093.0096.00750007214000
2012-10-3193.0093.0093.0093.005000465000
2012-10-3094.0094.0093.0093.00220002055000
2012-10-2995.0095.0095.0095.00100095000
2012-10-2695.0096.0095.0095.00200001905000
2012-10-2595.0098.0094.0097.00160001540000
2012-10-2496.0096.0095.0095.008000761000
2012-10-2398.0098.0096.0096.00130001263000
2012-10-2297.0097.0095.0097.007000675000
2012-10-1998.0098.0097.0097.007000682000
2012-10-1896.0098.0095.0097.00260002513000
2012-10-1796.0096.0096.0096.002000192000
2012-10-1695.0095.0094.0095.00120001137000
2012-10-1596.0096.0093.0095.00700006625000
2012-10-12101.00103.0097.0098.0011100011107000
2012-10-11103.00104.00101.00101.00530005403000
2012-10-10108.00108.00104.00105.00220002324000
2012-10-09108.00108.00107.00108.00210002263000
2012-10-05107.00109.00106.00109.008000858000
2012-10-04104.00108.00104.00107.00310003304000
2012-10-03103.00104.00103.00103.00170001753000
2012-10-02105.00105.00103.00104.00320003318000
2012-10-01103.00105.00103.00105.00200002074000
2012-09-28103.00104.00103.00104.00230002376000
2012-09-27103.00104.00103.00103.00200002068000
2012-09-26103.00103.00103.00103.00100001030000
2012-09-25105.00105.00103.00103.00140001452000
2012-09-24104.00105.00104.00105.00180001885000
2012-09-21103.00104.00103.00104.00120001244000
2012-09-20103.00103.00102.00103.00260002664000
2012-09-19102.00103.00102.00103.00510005222000
2012-09-18103.00103.00102.00102.00120001228000
2012-09-14103.00104.00103.00104.00180001867000
2012-09-13101.00102.00101.00102.00170001720000
2012-09-12104.00104.00101.00102.00490005046000
2012-09-11105.00105.00104.00105.008000837000
2012-09-10105.00105.00105.00105.004000420000
2012-09-07104.00106.00104.00104.00140001471000
2012-09-06105.00105.00104.00104.006000629000
2012-09-05106.00106.00105.00105.009000947000
2012-09-04106.00106.00106.00106.005000530000
2012-09-03106.00107.00105.00106.00260002756000
2012-08-31109.00109.00108.00108.005000542000
2012-08-30108.00113.00107.00113.00150001652000
2012-08-29106.00109.00106.00109.00260002778000
2012-08-28111.00111.00109.00111.00190002091000
2012-08-27112.00113.00111.00111.00470005256000
2012-08-24115.00115.00113.00114.00210002384000
2012-08-23115.00115.00114.00115.00130001493000
2012-08-22115.00116.00114.00116.005000575000
2012-08-21115.00115.00114.00115.004000459000
2012-08-20116.00116.00115.00115.00130001499000
2012-08-17114.00114.00114.00114.007000798000
2012-08-16114.00114.00114.00114.00170001938000
2012-08-15113.00113.00112.00113.00180002024000
2012-08-14114.00115.00113.00113.00200002270000
2012-08-13114.00114.00113.00113.007000792000
2012-08-10114.00114.00114.00114.001000114000
2012-08-09112.00117.00112.00114.00390004461000
2012-08-08111.00114.00111.00113.00220002469000
2012-08-07110.00111.00110.00111.009000998000
2012-08-06113.00113.00111.00111.00220002464000
2012-08-03111.00114.00111.00114.00300003396000
2012-08-0200
2012-08-01112.00114.00112.00113.00230002604000
2012-07-31113.00113.00112.00112.003000338000
2012-07-30112.00112.00112.00112.00220002464000
2012-07-27109.00111.00109.00110.00180001977000
2012-07-26107.00108.00105.00108.00200002125000
2012-07-25108.00108.00106.00107.00160001700000
2012-07-24109.00109.00105.00107.00400004250000
2012-07-23111.00111.00107.00107.00240002590000
2012-07-20112.00112.00108.00109.00320003500000
2012-07-19112.00112.00111.00112.008000890000
2012-07-18112.00113.00112.00112.00240002695000
2012-07-17110.00113.00110.00112.00370004114000
2012-07-13110.00111.00107.00110.00870009481000
2012-07-12114.00115.00111.00111.00640007229000
2012-07-11112.00123.00112.00114.0014000016498000
2012-07-10114.00114.00111.00111.00260002912000
2012-07-09117.00118.00111.00112.0012600014375000

   ※ 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