[3268 JQスタンダード] 一建設 日足 時系列データ

[3268 JQスタンダード] 一建設 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-125930.005980.005930.005970.0031200185550000
2013-07-115750.005950.005700.005930.0080700473038000
2013-07-105860.005900.005810.005850.0036900215647000
2013-07-095900.006000.005870.005900.0028800169842000
2013-07-085890.005990.005840.005870.0069100408700000
2013-07-055810.005880.005750.005790.0040400233792000
2013-07-045740.005780.005650.005740.0068500391791000
2013-07-035750.005840.005680.005750.002028001167690000
2013-07-025360.005740.005340.005680.002595001446806000
2013-07-015490.005490.005260.005260.00158700845877000
2013-06-285250.005540.005190.005520.003256001736521000
2013-06-275250.005500.005020.005500.0064900341073000
2013-06-265100.005190.005030.005130.0068700351759000
2013-06-255230.005270.005020.005070.0073500375969000
2013-06-245520.005520.005180.005230.0091300484435000
2013-06-215230.005450.005140.005380.0049400261962000
2013-06-205800.005800.005380.005380.0070200389812000
2013-06-195400.005580.005360.005400.0030600166873000
2013-06-185300.005500.005300.005350.0055900301382000
2013-06-175120.005260.005070.005250.0045100232860000
2013-06-145230.005280.005140.005220.00108000561635000
2013-06-135540.005540.005060.005090.00189500996486000
2013-06-125610.005630.005350.005560.00142900784151000
2013-06-115570.005660.005570.005590.0069900391513000
2013-06-105290.005690.005250.005540.00147400811001000
2013-06-075060.005300.004920.005040.0091000463087000
2013-06-065290.005370.005250.005350.0087000463244000
2013-06-055700.005860.005500.005560.0086200492369000
2013-06-045330.005600.005310.005600.0050700274926000
2013-06-035410.005630.005410.005500.0031400173871000
2013-05-315800.005890.005580.005670.0060100342382000
2013-05-305920.005920.005620.005640.0048800282375000
2013-05-295820.005980.005790.005960.0062700371426000
2013-05-285770.005900.005730.005810.0051800300676000
2013-05-275930.006090.005630.005870.0087700515567000
2013-05-245950.006190.005870.006030.00154400922046000
2013-05-236420.006500.005840.005870.001909001177212000
2013-05-226450.006660.006300.006400.0051400331806000
2013-05-216760.006870.006420.006520.0087900590338000
2013-05-206720.006870.006680.006680.0084600571340000
2013-05-176480.006940.006480.006780.001675001131397000
2013-05-166550.006980.006450.006450.002997001958145000
2013-05-157010.007020.006360.006480.002361001553766000
2013-05-147100.007120.006820.007000.001690001183407000
2013-05-137400.007400.007040.007080.001488001071948000
2013-05-107090.007240.007000.007170.0094300669723000
2013-05-097080.007180.006990.007010.001522001076222000
2013-05-086910.007150.006910.007010.00126300887659000
2013-05-076970.007080.006850.007000.00108800756655000
2013-05-026700.007090.006550.006770.0098100661188000
2013-05-016460.007350.006440.006900.002224001546144000
2013-04-306250.006470.006250.006350.0048700309424000
2013-04-266500.006600.006330.006360.0052800338983000
2013-04-256490.006690.006470.006500.0093000613947000
2013-04-246440.006550.006330.006490.0055600358846000
2013-04-236610.006640.006390.006420.0053900349779000
2013-04-226480.006640.006480.006550.0088600581042000
2013-04-196300.006400.006220.006300.0062500393488000
2013-04-186310.006420.006260.006330.0051000322578000
2013-04-176270.006460.006230.006360.0051100323045000
2013-04-166100.006460.006090.006220.0071000443934000
2013-04-156360.006360.006200.006220.0057500359696000
2013-04-126300.006570.006280.006440.002375001537024000
2013-04-116250.006600.006200.006460.00116000742691000
2013-04-106450.006660.006240.006260.001684001082748000
2013-04-096600.006600.006050.006450.001955001243980000
2013-04-085940.006430.005940.006320.001778001109381000
2013-04-055780.006050.005570.005670.00155600893239000
2013-04-045300.005620.005220.005500.0089900488317000
2013-04-035330.005470.005270.005380.0052600282923000
2013-04-025100.005350.005090.005320.0059400312708000
2013-04-015470.005470.005250.005250.0044400237699000
2013-03-295420.005490.005330.005400.0055800302049000
2013-03-285500.005540.005390.005480.0095400520559000
2013-03-275400.005600.005390.005510.0066100363791000
2013-03-265440.005580.005300.005430.00130500709098000
2013-03-255420.005710.005400.005640.00148600827938000
2013-03-225300.005380.005220.005220.0092200489094000
2013-03-215500.005500.005300.005330.0068400366337000
2013-03-195500.005590.005230.005570.0093300509894000
2013-03-185450.005650.005400.005550.00118400656779000
2013-03-155500.005780.005260.005510.003376001879191000
2013-03-144745.005450.004745.005410.005507002858025500
2013-03-134605.004745.004460.004745.00139800649918500
2013-03-124100.004240.004020.004045.00114400472694000
2013-03-113950.004000.003880.004000.0074900295651500
2013-03-083950.003950.003820.003855.0062300241493500
2013-03-073900.004000.003895.003950.0079900315799500
2013-03-063785.003880.003720.003880.0042200160986500
2013-03-053730.003795.003730.003775.0050900191802500
2013-03-043580.003740.003575.003690.0096900356358000
2013-03-013600.003610.003470.003520.00100500355610000
2013-02-283600.003680.003595.003680.0085200309488500
2013-02-273720.003740.003570.003620.0071300258455500
2013-02-263720.003770.003720.003730.002550095552500
2013-02-253740.003775.003725.003745.0034200127910000
2013-02-223735.003780.003720.003745.0045700170844500
2013-02-213860.003860.003775.003795.0059300225520500
2013-02-203860.003890.003790.003870.0061800237324500
2013-02-193755.003795.003710.003760.00112800423383500
2013-02-183790.003800.003740.003790.0078300294857500
2013-02-153870.003870.003740.003860.0088000334135000
2013-02-143860.003930.003860.003910.0032100124870000
2013-02-133950.003960.003880.003930.0068500268142500
2013-02-123890.004040.003865.003925.0068600269989000
2013-02-083800.003845.003790.003810.0046400176826000
2013-02-073755.003790.003745.003770.0084600318124500
2013-02-063750.003850.003750.003800.0087800333353500
2013-02-053890.003890.003790.003795.0055300211436000
2013-02-043790.003895.003740.003895.0063300243345000
2013-02-013830.003850.003720.003830.0068200258229500
2013-01-313935.003940.003785.003870.00130600498192500
2013-01-304000.004020.003905.003905.0074500295206000
2013-01-293885.004060.003870.004045.00117800468384500
2013-01-283940.003960.003845.003890.0065100253832000
2013-01-253860.003980.003835.003890.0086900341427000
2013-01-243730.003810.003710.003725.0078700295712000
2013-01-233870.003920.003720.003815.00139700534579500
2013-01-224000.004205.003955.003995.00122200494834000
2013-01-214000.004050.003945.004015.00127300508929000
2013-01-183700.004150.003685.004080.00161700643783500
2013-01-173700.003775.003630.003700.00145400539888500
2013-01-163600.003680.003510.003605.00109400394428500
2013-01-153610.003730.003555.003630.00125000454654000
2013-01-113600.003810.003505.003680.00185000669975000
2013-01-103315.003720.003300.003560.00258500903799000
2013-01-093080.003250.003080.003245.0093700299533000
2013-01-083090.003195.003060.003120.0076600239971000
2013-01-073210.003215.003125.003160.0065300206515000
2013-01-043275.003300.003205.003240.00148100481186500
2012-12-283000.003285.002827.003205.00317200959592300
2012-12-273135.003285.003000.003080.003850001210049500
2012-12-263140.003140.003125.003140.00247300776514500
2012-12-252530.002650.002512.002640.0048900126529800
2012-12-212595.002596.002512.002514.0060200153447300
2012-12-202591.002596.002526.002577.0066200170120800
2012-12-192600.002605.002578.002591.0078900204487800
2012-12-182650.002650.002590.002600.0058300152193200
2012-12-172666.002695.002617.002640.003570094734400
2012-12-142641.002676.002641.002666.003010080158800
2012-12-132674.002676.002645.002671.0063700169686100
2012-12-122720.002720.002595.002615.00112600297702700
2012-12-112606.002626.002593.002624.0049600129445400
2012-12-102610.002615.002592.002597.002940076392500
2012-12-072596.002648.002595.002632.0043700114784300
2012-12-062611.002618.002538.002595.0042900110482800
2012-12-052615.002639.002571.002578.003770097800100
2012-12-042555.002660.002553.002615.0046200120455200
2012-12-032590.002649.002578.002645.0075300197202400
2012-11-302578.002596.002566.002596.0078600202750500
2012-11-292524.002547.002500.002546.0065800166361700
2012-11-282430.002495.002415.002482.0084900208929600
2012-11-272334.002412.002334.002400.0051200122574100
2012-11-262314.002380.002314.002333.003020070691900
2012-11-222308.002330.002305.002309.003160073076300
2012-11-212356.002367.002311.002312.003740087159800
2012-11-202400.002401.002360.002363.001440034233900
2012-11-192426.002444.002390.002400.004130099251900
2012-11-162454.002484.002409.002439.003600088208600
2012-11-152360.002452.002360.002432.003570086376900
2012-11-142300.002349.002285.002343.001970045513800
2012-11-132351.002352.002301.002319.004110095228600
2012-11-122370.002378.002351.002360.00670015863200
2012-11-092355.002380.002339.002370.001670039436700
2012-11-082393.002395.002335.002366.004130097611300
2012-11-072433.002441.002399.002401.003960095526000
2012-11-062475.002475.002424.002431.002950072226300
2012-11-052416.002498.002410.002477.002710066644700
2012-11-022410.002460.002410.002421.003470084585800
2012-11-012538.002538.002406.002419.0058000142952100
2012-10-312430.002514.002392.002514.0069300170123300
2012-10-302438.002439.002392.002404.002550061550800
2012-10-292411.002444.002391.002417.0047400114688000
2012-10-262440.002448.002388.002411.0057800139826900
2012-10-252390.002440.002375.002423.0062800151399500
2012-10-242400.002415.002381.002399.0080300192679800
2012-10-232472.002474.002421.002423.0051900126602300
2012-10-222485.002502.002470.002480.0057500142811500
2012-10-192476.002517.002457.002486.003980099409100
2012-10-182500.002521.002484.002506.0079900199968100
2012-10-172504.002541.002471.002480.0054800137073700
2012-10-162550.002550.002501.002525.0055300139514400
2012-10-152606.002610.002559.002577.0046200119024300
2012-10-122684.002714.002633.002669.002650070720000
2012-10-112650.002670.002620.002660.002920077316200
2012-10-102715.002715.002684.002690.001610043375000
2012-10-092713.002745.002688.002715.0042200114484800
2012-10-052603.002771.002603.002763.0051500139075700
2012-10-042586.002648.002571.002609.0049100127955700
2012-10-032669.002680.002620.002620.001880049725900
2012-10-022700.002700.002610.002645.0052300138407500
2012-10-012700.002700.002644.002686.0063300169414000
2012-09-282705.002767.002673.002760.0061200166480900
2012-09-272710.002750.002698.002729.0089000241740900
2012-09-262631.002720.002596.002673.0084400226359000
2012-09-252506.002595.002501.002581.003750095511400
2012-09-242535.002535.002495.002527.003330083702900
2012-09-212520.002580.002520.002549.0041000104867700
2012-09-202628.002643.002507.002511.0059900153471700
2012-09-192660.002680.002630.002631.0051500136679600
2012-09-182618.002667.002604.002660.0053300140554400
2012-09-142525.002630.002510.002585.0061000155938400
2012-09-132540.002625.002499.002525.00150100383737700
2012-09-122500.002510.002435.002449.0079800196505500
2012-09-112485.002505.002441.002500.002870071046300
2012-09-102504.002545.002433.002485.0085900213750600
2012-09-072366.002554.002366.002554.0079500195515600
2012-09-062323.002364.002320.002355.001060024779300
2012-09-052340.002350.002321.002321.001000023390600
2012-09-042368.002368.002327.002338.001140026709600
2012-09-032332.002348.002305.002336.001950045351300
2012-08-312377.002385.002347.002365.0047300112361700
2012-08-302333.002355.002300.002355.0051700120941500
2012-08-292326.002330.002311.002330.00990022974700
2012-08-282330.002333.002303.002306.001250028935700
2012-08-272370.002378.002323.002336.002530059362300
2012-08-242342.002370.002338.002350.004180098283100
2012-08-232330.002365.002296.002341.003740087651600
2012-08-222326.002334.002275.002281.002700061994500
2012-08-212296.002380.002290.002351.003390079050700
2012-08-202254.002300.002254.002296.00540012326700
2012-08-172297.002297.002275.002294.00780017798800
2012-08-162270.002280.002268.002280.00490011132000
2012-08-152289.002292.002256.002256.001810041096000
2012-08-142295.002295.002245.002260.001970044452600
2012-08-132280.002296.002270.002280.001800041203800
2012-08-102290.002290.002254.002254.001400031688100
2012-08-092242.002275.002242.002262.001550035034900
2012-08-082264.002275.002222.002242.001030023145600
2012-08-072250.002270.002220.002263.002170048692400
2012-08-062223.002265.002223.002238.00620013900700
2012-08-032269.002280.002227.002227.001980044623000
2012-08-022319.002326.002242.002272.003920088940100
2012-08-012329.002348.002286.002336.0059500137882600
2012-07-312295.002300.002256.002300.004350099727800
2012-07-302290.002299.002246.002256.002700061470900
2012-07-272165.002219.002165.002198.003130068649700
2012-07-262190.002202.002140.002189.0092700200223400
2012-07-252270.002280.002185.002190.0048300107982100
2012-07-242285.002309.002255.002300.002730062181700
2012-07-232311.002350.002285.002288.0044600103014100
2012-07-202393.002393.002301.002309.0045900107273800
2012-07-192288.002403.002288.002380.00112200265589400
2012-07-182300.002353.002252.002273.0056200130614900
2012-07-172260.002307.002246.002286.003200073182400
2012-07-132192.002240.002182.002232.003820084937100
2012-07-122262.002266.002190.002190.003280073342600
2012-07-112300.002340.002282.002300.0059600137353100
2012-07-102220.002297.002205.002292.0076700172673000
2012-07-092220.002250.002218.002241.002520056314100

   ※ 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。 

Twitter