[4673 JQスタンダード] 川崎地質 日足 時系列データ

[4673 JQスタンダード] 川崎地質 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07465.00465.00458.00460.0040001843000
2016-12-06484.00484.00460.00468.00170007962000
2016-12-05467.00483.00467.00483.00110005153000
2016-12-02473.00473.00465.00465.0080003758000
2016-12-01475.00489.00472.00488.00130006196000
2016-11-30477.00489.00471.00481.00160007693000
2016-11-29535.00535.00485.00485.007400037604000
2016-11-28437.00525.00436.00525.0011000055304000
2016-11-25448.00450.00448.00450.0050002242000
2016-11-24437.00444.00436.00440.0060002633000
2016-11-22431.00437.00431.00437.002000868000
2016-11-21430.00430.00430.00430.001000430000
2016-11-1800
2016-11-17427.00427.00427.00427.001000427000
2016-11-16425.00425.00425.00425.001000425000
2016-11-1500
2016-11-14430.00430.00430.00430.002000860000
2016-11-11423.00423.00423.00423.001000423000
2016-11-10427.00427.00423.00423.0050002129000
2016-11-09428.00429.00422.00429.0030001279000
2016-11-0800
2016-11-07421.00421.00421.00421.002000842000
2016-11-04423.00423.00423.00423.001000423000
2016-11-0200
2016-11-01425.00425.00425.00425.001000425000
2016-10-31428.00428.00428.00428.0060002568000
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-25430.00430.00430.00430.0060002580000
2016-10-24437.00440.00437.00440.0040001756000
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-18437.00437.00437.00437.001000437000
2016-10-17433.00433.00433.00433.001000433000
2016-10-1400
2016-10-13425.00425.00424.00425.0030001274000
2016-10-12430.00430.00430.00430.0030001290000
2016-10-1100
2016-10-07430.00430.00430.00430.001000430000
2016-10-06437.00437.00430.00430.0050002157000
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-28438.00438.00438.00438.001000438000
2016-09-2700
2016-09-26434.00434.00426.00426.0030001286000
2016-09-23433.00433.00426.00426.0050002152000
2016-09-21426.00426.00425.00425.0030001276000
2016-09-20420.00422.00420.00422.0040001684000
2016-09-16413.00413.00413.00413.002000826000
2016-09-1500
2016-09-1400
2016-09-13422.00422.00421.00421.002000843000
2016-09-1200
2016-09-0900
2016-09-08422.00422.00422.00422.001000422000
2016-09-07424.00424.00424.00424.002000848000
2016-09-06425.00427.00422.00424.0060002546000
2016-09-0500
2016-09-02420.00424.00420.00423.00130005471000
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25433.00433.00425.00425.0070003015000
2016-08-24422.00426.00422.00425.0050002123000
2016-08-23419.00419.00419.00419.001000419000
2016-08-22423.00424.00423.00424.002000847000
2016-08-19423.00423.00423.00423.001000423000
2016-08-18422.00422.00422.00422.002000844000
2016-08-1700
2016-08-16424.00424.00424.00424.001000424000
2016-08-1500
2016-08-1200
2016-08-10429.00429.00429.00429.0030001287000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02425.00425.00425.00425.002000850000
2016-08-01422.00422.00422.00422.001000422000
2016-07-29430.00430.00430.00430.001000430000
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25423.00425.00423.00425.0030001271000
2016-07-22423.00425.00423.00423.0060002542000
2016-07-2100
2016-07-20418.00418.00418.00418.0030001254000
2016-07-1900
2016-07-1500
2016-07-14422.00422.00422.00422.001000422000
2016-07-13420.00428.00420.00428.002000848000
2016-07-12425.00425.00412.00420.0090003769000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-06425.00425.00425.00425.001000425000
2016-07-0500
2016-07-0400
2016-07-01429.00430.00429.00430.002000859000
2016-06-3000
2016-06-2900
2016-06-28429.00429.00429.00429.001000429000
2016-06-2700
2016-06-24450.00466.00426.00445.00110005001000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-16420.00420.00420.00420.0030001260000
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-10430.00430.00430.00430.001000430000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-02427.00427.00427.00427.001000427000
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-26445.00445.00445.00445.001000445000
2016-05-25450.00450.00445.00445.0040001795000
2016-05-2400
2016-05-2300
2016-05-20436.00436.00427.00427.0070003006000
2016-05-19437.00441.00437.00441.002000878000
2016-05-1800
2016-05-1700
2016-05-16445.00445.00445.00445.001000445000
2016-05-13445.00445.00445.00445.001000445000
2016-05-12455.00455.00453.00453.002000908000
2016-05-11472.00472.00471.00471.002000943000
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-02479.00479.00479.00479.0030001437000
2016-04-2800
2016-04-2700
2016-04-26505.00505.00479.00479.002000984000
2016-04-25499.00499.00499.00499.002000998000
2016-04-2200
2016-04-21479.00479.00479.00479.001000479000
2016-04-20482.00498.00482.00495.0030001475000
2016-04-19520.00520.00495.00508.00150007603000
2016-04-18500.00500.00494.00500.00150007474000
2016-04-15455.00490.00455.00490.0070003301000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-06427.00427.00427.00427.001000427000
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28440.00440.00434.00434.002000874000
2016-03-25454.00454.00440.00446.0080003589000
2016-03-24450.00454.00450.00454.002000904000
2016-03-23449.00450.00449.00450.002000899000
2016-03-22441.00441.00441.00441.001000441000
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-08449.00449.00449.00449.0030001347000
2016-03-07456.00456.00456.00456.0030001368000
2016-03-04440.00440.00440.00440.0030001320000
2016-03-0300
2016-03-02439.00439.00439.00439.0030001317000
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-25451.00451.00451.00451.002000902000
2016-02-24450.00450.00450.00450.002000900000
2016-02-23472.00472.00464.00468.0030001404000
2016-02-2200
2016-02-19435.00465.00435.00465.0050002250000
2016-02-18441.00441.00441.00441.001000441000
2016-02-1700
2016-02-1600
2016-02-15400.00401.00400.00401.002000801000
2016-02-12398.00398.00398.00398.0030001194000
2016-02-10430.00430.00430.00430.0030001290000
2016-02-09430.00430.00430.00430.001000430000
2016-02-0800
2016-02-0500
2016-02-04454.00454.00454.00454.001000454000
2016-02-03452.00452.00452.00452.001000452000
2016-02-0200
2016-02-0100
2016-01-29482.00482.00482.00482.001000482000
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-25486.00486.00486.00486.0040001944000
2016-01-22486.00486.00486.00486.001000486000
2016-01-2100
2016-01-20486.00486.00486.00486.001000486000
2016-01-1900
2016-01-18493.00501.00493.00493.002100010449000
2016-01-1500
2016-01-14437.00445.00437.00445.002000882000
2016-01-13448.00453.00448.00453.0030001353000
2016-01-12446.00446.00445.00445.0030001337000
2016-01-0800
2016-01-07468.00468.00462.00462.002000930000
2016-01-06470.00470.00470.00470.002000940000
2016-01-05473.00473.00470.00470.0030001415000
2016-01-04486.00487.00486.00487.002000973000
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-25497.00497.00481.00482.0070003418000
2015-12-24487.00490.00487.00490.002000977000
2015-12-22487.00490.00487.00490.0050002447000
2015-12-21495.00495.00495.00495.001000495000
2015-12-18487.00495.00487.00495.002000982000
2015-12-17505.00505.00505.00505.0040002020000
2015-12-1600
2015-12-15500.00500.00500.00500.0020001000000
2015-12-1400
2015-12-11490.00490.00483.00483.002000973000
2015-12-10490.00492.00482.00492.0040001954000
2015-12-09500.00500.00500.00500.001000500000
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-03501.00505.00496.00505.0050002507000
2015-12-0200
2015-12-0100

   ※ 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