[3816 JQスタンダード] 大和コン 日足 時系列データ

[3816 JQスタンダード] 大和コン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121701.001701.001701.001701.00720012247200
2013-07-111401.001401.001401.001401.00500700500
2013-07-101400.001417.001400.001401.0016002246300
2013-07-091388.001404.001385.001404.0013001806100
2013-07-081421.001449.001380.001391.0047006637000
2013-07-051400.001420.001400.001420.0028003947800
2013-07-041399.001410.001390.001399.0024003361600
2013-07-031380.001399.001373.001398.0027003751000
2013-07-021385.001385.001350.001370.0051007012700
2013-07-011353.001355.001322.001355.0026003495100
2013-06-281275.001318.001275.001318.0011001429900
2013-06-271271.001300.001263.001280.0024003062800
2013-06-261317.001325.001280.001300.0016002088000
2013-06-251323.001360.001301.001315.0021002812700
2013-06-241335.001335.001327.001327.0018002399300
2013-06-211355.001358.001340.001356.0021002832400
2013-06-201367.001369.001360.001364.0012001637400
2013-06-191376.001388.001368.001371.0041005645400
2013-06-181378.001380.001366.001368.001140015660400
2013-06-171421.001435.001420.001420.0010001426700
2013-06-141452.001452.001450.001450.0011001595200
2013-06-131538.001538.001451.001451.00400603400
2013-06-121500.001505.001451.001505.008001191100
2013-06-111500.001505.001450.001500.0015002238000
2013-06-101540.001540.001498.001500.0028004225800
2013-06-071295.001300.001260.001300.0022002824800
2013-06-061550.001550.001349.001415.0034005040100
2013-06-051561.001595.001561.001562.0029004546900
2013-06-041620.001620.001561.001603.0022003503900
2013-06-031638.001720.001600.001700.0035005796500
2013-05-311750.001800.001750.001757.0054009543000
2013-05-301829.001880.001811.001865.0032005916200
2013-05-291881.001909.001815.001909.0030005619300
2013-05-281796.001920.001796.001900.0018003295200
2013-05-271717.001739.001716.001730.0018003110900
2013-05-241770.001800.001701.001749.00780013769900
2013-05-232065.002065.001700.001702.00680012521300
2013-05-222220.002220.002050.002065.0028005892800
2013-05-212200.002250.002120.002120.00770016935100
2013-05-202222.002250.002070.002121.001060022989000
2013-05-171800.001947.001795.001943.00600011133000
2013-05-161750.001766.001717.001745.0042007302000
2013-05-151830.001834.001740.001740.0047008563500
2013-05-141747.001790.001736.001790.0037006479900
2013-05-131744.001745.001740.001740.0026004528500
2013-05-101747.001747.001735.001740.0024004181900
2013-05-091732.001744.001728.001729.0018003124600
2013-05-081735.001744.001721.001740.0043007472000
2013-05-071750.001750.001720.001722.0042007262900
2013-05-021730.001730.001717.001717.0022003799200
2013-05-011732.001740.001728.001729.0026004503000
2013-04-301819.001819.001730.001732.0019003343100
2013-04-261750.001821.001700.001750.0044007699200
2013-04-251834.001874.001650.001735.00680011841500
2013-04-242722.002775.002700.002750.0035009558000
2013-04-232700.002733.002682.002722.00420011348400
2013-04-222680.002720.002670.002710.0034009169900
2013-04-192677.002735.002658.002670.0037009928700
2013-04-182780.002780.002630.002740.00900024346300
2013-04-172950.003000.002705.002745.001700048137200
2013-04-163705.003845.002910.003025.0039100132499500
2013-04-153145.003145.003075.003145.001630051230000
2013-04-122645.002645.002420.002645.002810073450700
2013-04-112145.002145.002090.002145.00830017787500
2013-04-101721.001745.001702.001745.0018003120000
2013-04-091710.001710.001681.001681.007001192300
2013-04-081740.001740.001700.001705.006001029400
2013-04-051708.001744.001631.001722.0016002750200
2013-04-041600.001600.001540.001540.0010001576000
2013-04-031710.001710.001710.001710.00100171000
2013-04-021631.001631.001507.001507.007001090200
2013-04-011680.001680.001670.001670.006001003200
2013-03-291795.001795.001721.001730.008001403200
2013-03-281770.001799.001770.001795.006001072400
2013-03-271750.001779.001750.001779.008001412500
2013-03-261720.001720.001720.001720.00200344000
2013-03-251702.001708.001701.001708.00300511100
2013-03-221723.001723.001707.001707.00200343000
2013-03-211800.001829.001720.001750.0019003324500
2013-03-191818.001850.001800.001850.0011002018500
2013-03-181705.001750.001705.001750.0010001723500
2013-03-151710.001710.001656.001657.009001512700
2013-03-141710.001710.001710.001710.00200342000
2013-03-131699.001740.001671.001715.006001021200
2013-03-121789.001789.001739.001740.008001398300
2013-03-111867.001867.001751.001770.0019003401000
2013-03-082150.002170.001860.001867.00650012848500
2013-03-072190.002190.001790.001960.001460028127000
2013-03-061680.001750.001622.001750.0040006757000
2013-03-051530.001631.001530.001631.0045007128500
2013-03-041465.001500.001465.001499.0011001628200
2013-03-011460.001510.001460.001465.0020002951000
2013-02-281524.001592.001524.001530.0031004869200
2013-02-271525.001580.001520.001520.0053008129400
2013-02-261738.001738.001430.001600.001530024572700
2013-02-251511.001747.001511.001747.002060033530700
2013-02-221447.001447.001447.001447.0024003472800
2013-02-211119.001147.001119.001147.00400450400
2013-02-201140.001149.001140.001149.00300342900
2013-02-191149.001149.001149.001149.00300344700
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-131090.001120.001090.001119.00500551500
2013-02-121149.001149.001149.001149.009001034100
2013-02-081130.001130.001120.001120.00200225000
2013-02-0700
2013-02-061110.001110.001088.001110.00300330800
2013-02-051120.001120.001120.001120.00100112000
2013-02-041110.001120.001110.001120.00500556000
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-281040.001150.001040.001150.0015001645300
2013-01-251060.001150.001034.001150.00900965400
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-211050.001050.001050.001050.00100105000
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-151050.001050.001050.001050.00200210000
2013-01-1100
2013-01-101060.001060.001033.001033.00700736600
2013-01-091060.001060.001060.001060.00200212000
2013-01-081051.001051.001050.001050.00200210100
2013-01-0700
2013-01-041030.001030.001030.001030.00100103000
2012-12-2800
2012-12-2700
2012-12-261020.001020.001020.001020.00100102000
2012-12-251075.001075.001027.001050.0014001490400
2012-12-211064.001064.001064.001064.00100106400
2012-12-201080.001080.001080.001080.00100108000
2012-12-191072.001075.001062.001062.00500535300
2012-12-1800
2012-12-171051.001073.001051.001073.00200212400
2012-12-141051.001051.001051.001051.00100105100
2012-12-131054.001054.001054.001054.00100105400
2012-12-121110.001110.001056.001056.00300327600
2012-12-1100
2012-12-101080.001080.001080.001080.00500540000
2012-12-071050.001080.001050.001080.00300318000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-031026.001026.001026.001026.00100102600
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-271050.001050.001050.001050.00100105000
2012-11-261030.001030.001030.001030.00100103000
2012-11-221001.001001.001001.001001.00100100100
2012-11-2100
2012-11-2000
2012-11-191000.001000.001000.001000.00300300000
2012-11-161010.001010.001010.001010.00300303000
2012-11-151100.001100.001100.001100.00100110000
2012-11-1400
2012-11-1300
2012-11-121098.001098.001094.001094.0032003512800
2012-11-091060.001070.001050.001070.00600638000
2012-11-081020.001021.001020.001021.00400408200
2012-11-071010.001029.001010.001029.00300304900
2012-11-061010.001010.001010.001010.00300303000
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-311010.001010.001010.001010.00100101000
2012-10-3000
2012-10-29995.00995.00995.00995.0010099500
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-22995.00995.00995.00995.00200199000
2012-10-191025.001025.001025.001025.00100102500
2012-10-1800
2012-10-171021.001021.001015.001015.00300305600
2012-10-161040.001040.001040.001040.00200208000
2012-10-1500
2012-10-121040.001040.001040.001040.00300312000
2012-10-1100
2012-10-101040.001040.001040.001040.00600624000
2012-10-0900
2012-10-0500
2012-10-041020.001020.001020.001020.00100102000
2012-10-031004.001020.001004.001020.00300302800
2012-10-021004.001004.001004.001004.00200200800
2012-10-011004.001004.001004.001004.00100100400
2012-09-281013.001013.001013.001013.00100101300
2012-09-271100.001160.001100.001160.00200226000
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-121010.001040.001010.001040.00300306000
2012-09-1100
2012-09-101000.001000.00980.00980.00800797200
2012-09-071025.001025.001025.001025.00100102500
2012-09-0600
2012-09-051006.001006.001006.001006.00100100600
2012-09-041009.001009.001009.001009.00200201800
2012-09-031011.001011.001003.001004.0016001615300
2012-08-3100
2012-08-3000
2012-08-291010.001010.001010.001010.00100101000
2012-08-2800
2012-08-27980.00980.00980.00980.0010098000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-201070.001070.001070.001070.00700749000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-131029.001029.001029.001029.00300308700
2012-08-10980.00980.00980.00980.00600588000
2012-08-09970.00970.00951.00951.00300288100
2012-08-0800
2012-08-07950.00950.00950.00950.00300285000
2012-08-0600
2012-08-03942.00942.00942.00942.0010094200
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30952.00953.00935.00950.00900854400
2012-07-27980.00995.00980.00995.00500493000
2012-07-261125.001125.001070.001070.00400439500
2012-07-251101.001130.001101.001130.00300334100
2012-07-2400
2012-07-231165.001195.001110.001110.0016001839700
2012-07-201110.001110.001110.001110.00100111000
2012-07-191140.001140.001140.001140.00100114000
2012-07-1800
2012-07-171120.001120.001120.001120.00300336000
2012-07-131150.001150.001150.001150.00400460000
2012-07-121200.001200.001200.001200.00200240000
2012-07-1100
2012-07-101200.001200.001160.001160.00800956000
2012-07-091184.001220.001184.001200.00700837100

   ※ 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