[1997 JQスタンダード] 暁飯島工業 日足 時系列データ

[1997 JQスタンダード] 暁飯島工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201310.001319.001305.001305.0016002091500
2017-10-191305.001315.001293.001312.0050006546300
2017-10-181317.001318.001309.001309.0045005912400
2017-10-171305.001319.001305.001317.0030003938700
2017-10-161281.001329.001281.001329.002300029834500
2017-10-131382.001386.001310.001337.001530020639000
2017-10-121310.001388.001310.001388.00950012693500
2017-10-111307.001310.001307.001307.0016002093300
2017-10-101301.001306.001291.001306.001600020736700
2017-10-061310.001313.001303.001306.0018002353300
2017-10-051323.001323.001304.001310.0033004349000
2017-10-041311.001316.001301.001312.0045005887100
2017-10-031292.001298.001292.001298.0024003102900
2017-10-021310.001310.001275.001292.001190015438800
2017-09-291294.001320.001294.001320.00840010984900
2017-09-281277.001300.001271.001294.0048006171400
2017-09-271267.001277.001256.001277.0024003033800
2017-09-261262.001262.001257.001257.0035004407600
2017-09-251243.001259.001235.001259.0063007836700
2017-09-221238.001239.001225.001228.0045005541000
2017-09-211237.001237.001230.001230.0017002094500
2017-09-201225.001228.001209.001225.0079009660700
2017-09-191224.001232.001172.001205.002600031447400
2017-09-151250.001250.001218.001223.00950011633900
2017-09-141254.001256.001248.001248.0018002253500
2017-09-131252.001255.001252.001254.0026003257100
2017-09-121252.001252.001248.001250.0017002124400
2017-09-111240.001252.001240.001252.0038004724900
2017-09-081242.001243.001235.001243.0017002105500
2017-09-071243.001250.001242.001242.0036004476800
2017-09-061251.001251.001241.001247.00870010860500
2017-09-051293.001293.001256.001256.001290016503900
2017-09-041297.001310.001288.001289.0038004933900
2017-09-011299.001308.001296.001296.0015001947100
2017-08-311280.001303.001279.001303.0056007188300
2017-08-301291.001292.001274.001284.00850010914100
2017-08-291277.001312.001277.001293.001090014077100
2017-08-281324.001348.001321.001329.001220016267800
2017-08-251320.001335.001320.001328.0061008094300
2017-08-241326.001338.001320.001335.0047006240300
2017-08-231332.001342.001327.001330.0069009196200
2017-08-221333.001345.001332.001332.0035004671600
2017-08-211343.001343.001328.001342.0019002534300
2017-08-181330.001346.001320.001333.0031004129500
2017-08-171322.001350.001322.001343.0062008268500
2017-08-161320.001335.001319.001328.0021002780500
2017-08-151323.001323.001304.001317.0044005777800
2017-08-141319.001319.001288.001305.0074009662000
2017-08-101339.001353.001335.001335.00880011837400
2017-08-091396.001396.001336.001349.002910039777300
2017-08-081395.001395.001380.001388.00730010128000
2017-08-071370.001408.001370.001391.001060014712100
2017-08-041360.001367.001354.001367.0038005167300
2017-08-031367.001370.001350.001367.0032004360400
2017-08-021354.001365.001348.001359.00780010560200
2017-08-011351.001368.001351.001357.0066008968600
2017-07-311368.001368.001335.001353.0059007979600
2017-07-281380.001384.001367.001370.0038005226400
2017-07-271373.001390.001362.001373.00900012382000
2017-07-261375.001379.001366.001374.00940012897300
2017-07-251358.001363.001350.001360.0070009496300
2017-07-241335.001335.001325.001335.0059007852500
2017-07-211330.001331.001325.001329.0053007044900
2017-07-201330.001334.001320.001330.00930012342300
2017-07-191327.001335.001309.001328.0054007150500
2017-07-181325.001330.001311.001326.00790010436900
2017-07-141319.001337.001315.001325.00820010840600
2017-07-131335.001340.001291.001317.001590020942200
2017-07-121345.001346.001299.001323.001900025111600
2017-07-111364.001365.001331.001335.002390032239200
2017-07-101350.001395.001318.001334.003990053671300
2017-07-071326.001327.001272.001298.006080079254000
2017-07-061407.001585.001350.001362.00224500322376200
2017-07-051273.001393.001254.001347.00364900498877500
2017-07-041115.001119.001061.001093.001380015211800
2017-07-031100.001114.001100.001114.0057006317500
2017-06-301114.001114.001100.001105.0070007736800
2017-06-291100.001124.001100.001111.0039004343500
2017-06-281101.001122.001101.001119.0052005767800
2017-06-271101.001150.001087.001106.0076008450700
2017-06-261099.001103.001080.001100.0035003820700
2017-06-231091.001102.001091.001099.0031003394000
2017-06-221117.001117.001092.001093.0040004398600
2017-06-211080.001122.001067.001120.0051005546200
2017-06-201079.001080.001067.001080.0025002694100
2017-06-191070.001079.001067.001079.0012001283800
2017-06-161069.001074.001069.001074.00800856500
2017-06-151075.001078.001072.001072.0014001503200
2017-06-141068.001081.001068.001081.0012001282900
2017-06-131067.001084.001067.001071.00500538000
2017-06-121066.001087.001066.001067.0010001070400
2017-06-091065.001077.001065.001077.00600642300
2017-06-081071.001087.001056.001087.0013001388300
2017-06-071055.001083.001054.001076.0025002660100
2017-06-061073.001085.001052.001055.0063006698800
2017-06-051080.001085.001075.001085.0013001406500
2017-06-021080.001080.001080.001080.00100108000
2017-06-011090.001090.001088.001088.00300326600
2017-05-311064.001093.001064.001091.00400431900
2017-05-301070.001079.001070.001079.00800859200
2017-05-291066.001071.001066.001071.00900962900
2017-05-261097.001097.001070.001070.0020002168500
2017-05-251077.001110.001045.001110.0072007724500
2017-05-241077.001077.001053.001075.00900964300
2017-05-231049.001075.001049.001075.0026002770200
2017-05-221037.001050.001031.001049.0026002713200
2017-05-191015.001030.001015.001030.0011001126200
2017-05-181020.001025.001015.001015.0014001427300
2017-05-171021.001035.001021.001035.0042004335500
2017-05-161010.001038.001010.001038.0040004082500
2017-05-151015.001015.001008.001010.0013001312800
2017-05-121008.001008.001008.001008.00200201600
2017-05-111013.001016.001005.001016.0021002122100
2017-05-101019.001019.001012.001013.0015001525300
2017-05-091010.001015.001010.001015.00600608300
2017-05-081002.001014.001000.001014.0018001809000
2017-05-02990.00999.00990.00999.0015001490000
2017-05-01989.00990.00989.00990.00800791500
2017-04-281004.001004.00986.00986.0016001603100
2017-04-27991.001004.00991.001004.00300299900
2017-04-26998.001000.00998.001000.00400399400
2017-04-25977.00998.00977.00998.0027002678700
2017-04-24989.00989.00966.00979.0055005365000
2017-04-21980.00983.00975.00976.0015001469200
2017-04-20972.00973.00972.00973.0041003985400
2017-04-19958.00970.00958.00970.0051004888700
2017-04-18950.00958.00950.00958.0090008554000
2017-04-17928.00943.00928.00941.0051004743600
2017-04-14935.00944.00930.00930.0056005238500
2017-04-13935.00938.00935.00935.0067006265700
2017-04-12970.00970.00930.00947.0078007351500
2017-04-11982.00982.00977.00981.0025002449500
2017-04-10979.00979.00979.00979.00300293700
2017-04-07981.00982.00971.00981.001150011246200
2017-04-061053.001053.00982.00983.001260012833800
2017-04-051017.001029.001001.001029.0056005704000
2017-04-041045.001045.00992.001013.0045004573300
2017-04-031051.001059.001042.001045.0031003242700
2017-03-311052.001060.001052.001060.0015001586100
2017-03-301052.001052.001046.001050.0018001891600
2017-03-291048.001059.001048.001059.0016001683000
2017-03-281038.001045.001033.001045.0035003636200
2017-03-271042.001042.001041.001042.00800833500
2017-03-241043.001043.001033.001034.0028002900500
2017-03-231047.001047.001031.001039.00800830400
2017-03-221050.001050.001037.001047.0034003565600
2017-03-211060.001060.001051.001051.00900951600
2017-03-171069.001070.001046.001070.0069007360300
2017-03-161050.001073.001050.001053.0083008735800
2017-03-151039.001049.001037.001037.0026002701500
2017-03-141038.001041.001038.001041.00400415700
2017-03-131055.001055.001036.001036.0029003053600
2017-03-101057.001069.001057.001069.0025002646100
2017-03-091070.001086.001056.001056.001050011231500
2017-03-081028.001075.001028.001051.0095009982500
2017-03-071014.001033.001014.001014.0092009353500
2017-03-061007.001014.001007.001014.0053005349900
2017-03-031005.001014.001002.001006.001750017606100
2017-03-021010.001012.001002.001006.0057005742700
2017-03-011015.001015.001000.001000.0057005723000
2017-02-281006.001015.001006.001015.0037003743400
2017-02-271015.001015.00979.001006.0028002810300
2017-02-241001.001001.001000.001001.0022002200600
2017-02-231001.001002.001000.001001.0023002302500
2017-02-22985.001002.00985.001000.001420014178600
2017-02-21993.00993.00981.00981.0020001974200
2017-02-20996.00996.00986.00986.0027002668900
2017-02-17976.00976.00974.00976.0059005758200
2017-02-16975.00981.00975.00976.0035003417800
2017-02-15963.00988.00963.00978.0046004460200
2017-02-14961.00961.00961.00961.00700672700
2017-02-13960.00960.00950.00960.0019001813600
2017-02-10962.00963.00944.00957.0026002484100
2017-02-09959.00960.00952.00960.0052004976500
2017-02-08950.00952.00950.00951.00700665300
2017-02-07943.00950.00943.00945.0072006832500
2017-02-06960.00960.00947.00956.0012001148600
2017-02-03944.00951.00944.00945.0073006925700
2017-02-02940.00944.00940.00944.00200188400
2017-02-01943.00943.00934.00935.0015001408000
2017-01-31948.00948.00945.00945.0019001800000
2017-01-30949.00950.00949.00950.0067006364300
2017-01-27942.00945.00942.00945.00800754700
2017-01-26945.00945.00937.00941.0016001505100
2017-01-25944.00945.00944.00945.0030002834500
2017-01-24942.00942.00941.00941.0021001977800
2017-01-23942.00942.00932.00934.0012001123800
2017-01-20942.00943.00938.00939.0027002542800
2017-01-19942.00942.00934.00939.0012001125500
2017-01-18934.00936.00930.00936.0015001398500
2017-01-17945.00945.00935.00939.0013001219300
2017-01-16948.00948.00941.00941.0019001793800
2017-01-13944.00949.00944.00944.0021001983300
2017-01-12942.00950.00942.00946.0047004446200
2017-01-11946.00946.00942.00945.0020001889400
2017-01-10934.00955.00931.00946.001970018522200
2017-01-06933.00944.00932.00944.0049004609900
2017-01-05926.00939.00926.00933.0047004396600
2017-01-04920.00937.00920.00925.0040003718300
2016-12-30929.00929.00915.00920.001000918600
2016-12-29925.00925.00914.00914.0026002383900
2016-12-28920.00925.00920.00920.00700644600
2016-12-27932.00932.00918.00918.0019001761100
2016-12-26915.00924.00910.00915.0041003751500
2016-12-22922.00922.00915.00915.0026002388700
2016-12-21929.00929.00919.00922.0043003986500
2016-12-20932.00932.00910.00914.0032002960600
2016-12-19911.00935.00905.00920.0077007083900
2016-12-16905.00917.00905.00910.0017001553500
2016-12-15917.00918.00910.00911.0028002561600
2016-12-14909.00910.00900.00902.0057005169500
2016-12-13906.00906.00906.00906.00600543600
2016-12-12916.00916.00901.00909.0028002555600
2016-12-09900.00918.00897.00918.0039003567100
2016-12-08910.00910.00899.00900.0015001352900
2016-12-07911.00911.00874.00908.0076006750200
2016-12-06910.00910.00910.00910.0014001274000
2016-12-05904.00914.00904.00914.00800724600
2016-12-02914.00918.00914.00918.00600549300
2016-12-01915.00915.00904.00904.0025002277200
2016-11-30904.00904.00903.00904.00700632700
2016-11-29901.00903.00901.00903.00700631900
2016-11-28903.00903.00903.00903.0010090300
2016-11-25899.00904.00899.00903.0036003245000
2016-11-24896.00899.00884.00895.0038003390800
2016-11-22892.00892.00881.00881.0014001244900
2016-11-21891.00891.00879.00879.00800709400
2016-11-18881.00881.00876.00879.0015001317100
2016-11-17877.00877.00875.00875.00900788500
2016-11-16881.00881.00876.00876.0012001052000
2016-11-15881.00881.00881.00881.00700616700
2016-11-14875.00881.00875.00881.0012001052300
2016-11-11874.00874.00874.00874.00200174800
2016-11-10894.00894.00894.00894.00300268200
2016-11-09888.00890.00857.00857.0050004393000
2016-11-08887.00895.00887.00895.00700623900
2016-11-07876.00885.00876.00885.001100964500
2016-11-04878.00885.00876.00885.0021001841700
2016-11-02879.00883.00875.00877.0080007016300
2016-11-01888.00888.00886.00886.0021001864300
2016-10-31885.00890.00879.00887.0014001238200
2016-10-28894.00897.00885.00885.0020001790300
2016-10-27891.00891.00879.00879.001100976900
2016-10-26876.00887.00876.00876.0019001678900
2016-10-25887.00887.00875.00875.0022001936100
2016-10-24875.00887.00875.00876.0030002641900
2016-10-21890.00890.00872.00873.0037003258500
2016-10-20893.00893.00871.00871.0040003520800
2016-10-19875.00886.00875.00878.0042003707300
2016-10-18895.00895.00871.00871.0052004601800

   ※ 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