[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 
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
2016-10-17891.00891.00850.00880.003030026305800
2016-10-14910.00951.00910.00951.001630015114300
2016-10-13910.00910.00898.00910.0043003896500
2016-10-12903.00903.00903.00903.00200180600
2016-10-11907.00907.00900.00903.0025002260200
2016-10-0700
2016-10-06896.00900.00896.00896.0025002243500
2016-10-05896.00896.00891.00891.0051004567500
2016-10-04891.00904.00891.00896.0016001438300
2016-10-03910.00910.00882.00890.0063005640500
2016-09-30898.00912.00897.00912.0039003536700
2016-09-29899.00908.00896.00906.0037003343000
2016-09-28895.00904.00894.00902.0030002694200
2016-09-27905.00905.00895.00896.0034003049300
2016-09-26911.00911.00905.00905.0027002458000
2016-09-23904.00906.00894.00900.0030002704700
2016-09-21908.00908.00900.00900.00500452400
2016-09-20894.00909.00893.00897.0016001438400
2016-09-16890.00896.00889.00893.001000891600
2016-09-15888.00888.00888.00888.00200177600
2016-09-14885.00894.00884.00892.0021001872300
2016-09-13884.00885.00884.00885.00200176900
2016-09-12884.00890.00884.00885.00400354400
2016-09-09891.00893.00890.00890.0012001069300
2016-09-08890.00896.00890.00896.001000895200
2016-09-07893.00898.00890.00894.0016001431400
2016-09-06882.00900.00880.00892.0048004294100
2016-09-05877.00879.00872.00873.0059005163800
2016-09-02888.00888.00876.00876.00600529200
2016-09-01890.00890.00865.00874.0024002116600
2016-08-31887.00892.00887.00889.0014001245500
2016-08-30905.00907.00886.00886.0036003216800
2016-08-29903.00903.00882.00890.0064005740700
2016-08-261871.001905.001871.001885.00700013165300
2016-08-251889.001889.001868.001880.00570010703500
2016-08-241898.001898.001870.001889.00670012616600
2016-08-231878.001912.001878.001899.0038007184000
2016-08-221898.001898.001897.001897.006001138500
2016-08-191888.001900.001888.001895.0014002652300
2016-08-181880.001880.001866.001870.0018003370900
2016-08-171898.001898.001880.001880.0023004336600
2016-08-161898.001899.001884.001885.0020003782800
2016-08-151889.001891.001888.001888.0034006422900
2016-08-121898.001901.001888.001888.0042007967300
2016-08-101900.001900.001873.001899.0018003414300
2016-08-091900.001910.001900.001901.006001141200
2016-08-081909.001909.001881.001884.0023004342500
2016-08-051880.001910.001880.001895.0019003589100
2016-08-041930.001930.001920.001920.00400771000
2016-08-031901.001948.001900.001948.0014002687200
2016-08-021929.001929.001872.001905.0044008406400
2016-08-011860.001890.001817.001889.001650030755300
2016-07-291810.001820.001802.001820.0022003980400
2016-07-281843.001843.001823.001834.0013002388000
2016-07-271843.001843.001843.001843.00200368600
2016-07-261846.001846.001820.001835.0017003124300
2016-07-251838.001849.001838.001849.009001660200
2016-07-221839.001839.001815.001815.007001277400
2016-07-211810.001826.001810.001826.0021003806600
2016-07-201784.001809.001784.001809.0013002331700
2016-07-191812.001812.001775.001809.0016002883500
2016-07-151777.001785.001769.001772.0021003734900
2016-07-141795.001795.001765.001765.0020003563400
2016-07-131800.001807.001795.001795.0015002699800
2016-07-121800.001820.001720.001820.0029005106500
2016-07-111820.001829.001800.001800.0013002367900
2016-07-081819.001819.001818.001818.00200363700
2016-07-071800.001837.001770.001828.0035006282100
2016-07-061860.001880.001765.001780.00810014745400
2016-07-051908.001924.001895.001900.0036006881100
2016-07-041881.001924.001860.001924.0018003406600
2016-07-011826.001879.001826.001843.0015002762900
2016-06-301872.001873.001811.001825.0037006831300
2016-06-291725.001829.001725.001802.0032005729100
2016-06-281736.001740.001700.001700.0010001717300
2016-06-271735.001740.001705.001719.0023003959000
2016-06-241897.001897.001650.001700.0054009200300
2016-06-231880.001880.001880.001880.00100188000
2016-06-221850.001850.001850.001850.00500925000
2016-06-211852.001852.001852.001852.008001481600
2016-06-201849.001855.001783.001835.0025004539100
2016-06-1700
2016-06-161864.001864.001830.001830.006001112200
2016-06-151875.001875.001835.001864.0014002592600
2016-06-141900.001900.001875.001875.0015002840000
2016-06-131905.001905.001900.001905.0016003047100
2016-06-1000
2016-06-091904.001918.001878.001905.00560010568400
2016-06-0800
2016-06-071890.001910.001890.001909.00300570900
2016-06-0600
2016-06-031930.001930.001930.001930.00200386000
2016-06-021895.001895.001890.001890.006001135500
2016-06-011905.001908.001904.001905.0029005527000
2016-05-311900.001900.001900.001900.00200380000
2016-05-301901.001942.001900.001900.0012002293300
2016-05-271890.001890.001890.001890.00100189000
2016-05-261920.001930.001900.001930.0013002490000
2016-05-251915.001950.001915.001930.0037007154100
2016-05-241910.001910.001890.001890.00500949000
2016-05-231876.001876.001876.001876.00100187600
2016-05-201873.001875.001873.001875.007001311300
2016-05-191864.001881.001864.001873.0015002807500
2016-05-181875.001881.001873.001881.0012002253400
2016-05-171885.001920.001870.001909.008001509800
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-101920.001920.001919.001920.00400767900
2016-05-091919.001919.001919.001919.00100191900
2016-05-061892.001892.001892.001892.00100189200
2016-05-021851.001892.001851.001892.006001122500
2016-04-281894.001917.001880.001888.0033006255800
2016-04-271882.001894.001876.001894.0012002258200
2016-04-261951.001951.001880.001880.0028005348100
2016-04-251922.001922.001911.001911.0024004590800
2016-04-221910.001930.001907.001907.0025004789400
2016-04-211927.001932.001905.001905.0018003465800
2016-04-201948.001948.001927.001927.0016003094900
2016-04-191930.001940.001920.001920.0010001931000
2016-04-181949.001950.001926.001926.0021004063600
2016-04-151995.001995.001934.001934.0022004296500
2016-04-141985.002001.001985.002000.0013002594400
2016-04-131995.002039.001990.002000.0024004798200
2016-04-121970.001970.001940.001940.0011002149400
2016-04-112000.002000.001970.001980.0026005186100
2016-04-081868.001939.001868.001930.0014002670400
2016-04-071882.001928.001880.001928.0044008386700
2016-04-061870.001917.001859.001859.0044008267900
2016-04-051898.001898.001832.001850.0016002976000
2016-04-041850.001900.001827.001878.003090057275100
2016-04-011810.002000.001801.001910.003280060703000
2016-03-311725.001725.001690.001690.00740012749000
2016-03-301725.001725.001725.001725.0010001725000
2016-03-291701.001725.001701.001725.00950016161900
2016-03-281701.001701.001701.001701.002090035550900
2016-03-251733.001733.001724.001724.00300518200
2016-03-241700.001700.001700.001700.00100170000
2016-03-231670.001671.001670.001671.00300501100
2016-03-221670.001670.001669.001669.00200333900
2016-03-181633.001670.001633.001650.00300495300
2016-03-171595.001595.001593.001593.00300478300
2016-03-161599.001599.001599.001599.00400639600
2016-03-151657.001690.001610.001690.00400656700
2016-03-141577.001577.001577.001577.00100157700
2016-03-111535.001537.001535.001537.009001382900
2016-03-101535.001535.001535.001535.00300460500
2016-03-091545.001545.001535.001535.00600922000
2016-03-081545.001545.001545.001545.00100154500
2016-03-071555.001555.001545.001545.008001242200
2016-03-041556.001556.001555.001555.00500777800
2016-03-031555.001555.001555.001555.00100155500
2016-03-021595.001595.001550.001550.00300470000
2016-03-011595.001595.001595.001595.00200319000
2016-02-291600.001600.001600.001600.00200320000
2016-02-261540.001600.001540.001600.00300473000
2016-02-251560.001560.001560.001560.00100156000
2016-02-241597.001597.001560.001560.00400629700
2016-02-231580.001580.001580.001580.00300474000
2016-02-221590.001590.001580.001580.00600952000
2016-02-191550.001550.001550.001550.00100155000
2016-02-181538.001567.001538.001567.00400623900
2016-02-1700
2016-02-1600
2016-02-151460.001540.001460.001540.007001039900
2016-02-121450.001500.001433.001500.0042006094100
2016-02-101600.001600.001530.001530.0012001896300
2016-02-091580.001580.001580.001580.00600948000
2016-02-081684.001700.001684.001700.00200338400
2016-02-0500
2016-02-041707.001707.001701.001701.007001191900
2016-02-0300
2016-02-021731.001731.001731.001731.00200346200
2016-02-011730.001730.001730.001730.0012002076000
2016-01-291720.001760.001720.001760.008001388000
2016-01-281715.001715.001715.001715.00400686000
2016-01-2700
2016-01-261795.001795.001715.001715.00200351000
2016-01-251741.001757.001729.001757.0040006954400
2016-01-221742.001742.001742.001742.00100174200
2016-01-211748.001748.001681.001744.00500853900
2016-01-201748.001748.001748.001748.00100174800
2016-01-191671.001725.001671.001725.00400679600
2016-01-181701.001729.001699.001703.00740012603600
2016-01-151753.001755.001741.001741.007001226500
2016-01-141719.001859.001700.001833.001640028782600
2016-01-131753.001753.001723.001724.0025004365700
2016-01-121765.001780.001670.001750.002180037663400
2016-01-081998.002000.001940.001965.0023004534400
2016-01-071967.002040.001967.002008.00690013721500
2016-01-061959.001990.001930.001990.0021004108300
2016-01-051928.001996.001928.001959.0025004884100
2016-01-041955.001955.001955.001955.00100195500
2015-12-301932.001932.001932.001932.00500966000
2015-12-291930.001930.001903.001930.0012002291700
2015-12-281903.001940.001903.001930.007001346600
2015-12-251921.001945.001899.001935.00810015539700
2015-12-241965.001965.001919.001919.0042008130000
2015-12-221971.001971.001950.001955.007001369200
2015-12-211965.001965.001950.001963.009001765900
2015-12-181972.001972.001943.001948.00740014407600
2015-12-171947.001959.001947.001959.0050009768100
2015-12-161961.001969.001939.001941.0020003899400
2015-12-151968.001968.001952.001968.0019003728400
2015-12-141990.001990.001920.001960.00720014145700
2015-12-112000.002019.001999.002000.0026005221200
2015-12-102033.002033.001998.001999.0025005005100
2015-12-092043.002043.002043.002043.007001430100
2015-12-082040.002044.002006.002044.0013002641900
2015-12-072014.002048.002014.002044.00570011638600
2015-12-041975.002019.001975.002014.0021004171700
2015-12-032000.002000.001995.002000.0022004397900

   ※ 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