[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 
2017-03-241043.001043.001033.001034.0028002900500
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
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

   ※ 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