[3230 JQスタンダード] スター・マイカ 日足 時系列データ

[3230 JQスタンダード] スター・マイカ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121350.001372.001350.001361.001810024666700
2013-07-111300.001338.001300.001330.001280016886300
2013-07-101350.001364.001330.001345.002200029741700
2013-07-091340.001345.001324.001345.001310017552600
2013-07-081350.001374.001300.001310.003140042086000
2013-07-051359.001377.001331.001350.002850038701100
2013-07-041313.001352.001286.001343.002410032196200
2013-07-031285.001323.001276.001305.001360017712000
2013-07-021295.001329.001257.001325.003630047277300
2013-07-011275.001299.001230.001274.005580070269300
2013-06-281199.001300.001185.001300.0094600118543900
2013-06-271109.001151.001052.001122.001770019314800
2013-06-261177.001179.001116.001116.001000011380200
2013-06-251216.001216.001133.001150.001330015582100
2013-06-241152.001199.001152.001186.0033003880600
2013-06-211186.001189.001151.001152.001520017697900
2013-06-201192.001195.001173.001190.001160013759000
2013-06-191242.001250.001174.001181.005220062441000
2013-06-181225.001266.001212.001230.001260015679100
2013-06-171260.001260.001232.001249.0030003748300
2013-06-141240.001279.001212.001260.0058007206000
2013-06-131292.001292.001215.001236.001410017399200
2013-06-121199.001319.001199.001287.003410043368100
2013-06-111180.001220.001180.001211.001020012222500
2013-06-101229.001229.001177.001210.002120025328800
2013-06-071120.001148.001052.001139.002180024060600
2013-06-061220.001240.001180.001180.002270027429700
2013-06-051300.001329.001275.001280.001750022900000
2013-06-041220.001286.001220.001286.001010012607400
2013-06-031260.001286.001256.001268.001240015713700
2013-05-311270.001320.001270.001307.002880037220400
2013-05-301281.001320.001256.001300.001090014024600
2013-05-291298.001342.001252.001342.002700035201500
2013-05-281226.001260.001225.001260.001720021193500
2013-05-271210.001229.001173.001229.003710044644400
2013-05-241263.001300.001149.001208.00131500161271700
2013-05-231400.001407.001211.001261.00123800160719100
2013-05-221406.001460.001400.001422.002400034397900
2013-05-211474.001474.001415.001426.002080029663400
2013-05-201483.001500.001453.001475.003830056629200
2013-05-171430.001484.001422.001470.003400049968000
2013-05-161400.001506.001380.001450.00161500236450600
2013-05-151505.001505.001381.001390.00103800147182300
2013-05-141515.001520.001500.001505.0077200116139700
2013-05-131476.001527.001428.001527.00164500245898600
2013-05-101489.001530.001408.001440.00140600206841900
2013-05-091434.001510.001419.001447.00150600219400400
2013-05-081417.001430.001350.001357.00100800140105500
2013-05-071489.001500.001406.001417.0081600118869200
2013-05-021399.001430.001391.001400.0073800103658100
2013-05-011370.001460.001333.001387.0082900117025000
2013-04-301339.001406.001301.001395.006450087721400
2013-04-261360.001410.001294.001300.007070095249600
2013-04-251437.001464.001330.001418.00169000236883900
2013-04-241424.001599.001295.001530.00553300801814800
2013-04-231120.001399.001102.001399.00308900380033800
2013-04-221120.001127.001081.001099.00120000132956800
2013-04-191005.001057.001005.001032.004600047612600
2013-04-181000.001030.00967.001012.007630076279500
2013-04-171050.001050.001001.001025.004110042027900
2013-04-16990.001050.00980.00999.006330064336200
2013-04-151001.001060.001001.001038.005920060263400
2013-04-121045.001089.001045.001070.008190087057600
2013-04-111115.001149.001028.001045.00152200160641900
2013-04-101170.001215.001072.001101.00121500137312900
2013-04-091321.001338.001130.001166.00320900392601400
2013-04-081205.001286.001126.001279.00298500362665100
2013-04-051070.001085.001050.001085.00342200369991600
2013-04-04827.00935.00819.00935.00184000161881300
2013-04-03858.00877.00818.00842.005880049382200
2013-04-02782.00858.00770.00858.007220058428200
2013-04-01890.00890.00841.00841.009930086692700
2013-03-29879.00899.00846.00896.009260081471200
2013-03-28903.00903.00855.00864.006090053645500
2013-03-27860.00887.00853.00878.00122500107694800
2013-03-26861.00864.00842.00857.001230010499100
2013-03-25846.00866.00846.00864.001510012925000
2013-03-22856.00856.00830.00845.002680022507400
2013-03-21884.00884.00855.00856.002950025650600
2013-03-19864.00880.00855.00874.004100035490900
2013-03-18860.00880.00845.00862.003970034480900
2013-03-15875.00885.00856.00856.006030052648600
2013-03-14830.00865.00816.00860.006640056240000
2013-03-13805.00826.00805.00811.001750014203600
2013-03-12824.00826.00806.00806.00110008981500
2013-03-11808.00833.00808.00815.001720014053000
2013-03-08829.00830.00801.00805.003660029877000
2013-03-07843.00843.00812.00825.001560012944800
2013-03-06843.00845.00830.00837.00104008709400
2013-03-05860.00861.00827.00833.002970025194400
2013-03-04850.00860.00837.00842.003460029284400
2013-03-01816.00850.00816.00843.001770014688100
2013-02-28820.00828.00802.00816.002020016412200
2013-02-27825.00830.00800.00807.002330018990100
2013-02-26830.00837.00813.00835.002050016887700
2013-02-25845.00852.00830.00842.004820040677200
2013-02-22828.00832.00812.00832.002040016791600
2013-02-21860.00861.00828.00836.006370053468300
2013-02-20829.00865.00810.00860.006820056950400
2013-02-19872.00872.00827.00844.002990025398700
2013-02-18877.00878.00855.00864.002530021975100
2013-02-15882.00882.00781.00870.006750055040700
2013-02-14895.00898.00860.00882.005840051478100
2013-02-13843.00915.00824.00894.00247500218567700
2013-02-12860.00870.00844.00860.002970025425900
2013-02-08865.00865.00855.00860.0042003622600
2013-02-07854.00868.00841.00868.001630013924500
2013-02-06850.00898.00847.00870.005150044866500
2013-02-05850.00850.00808.00815.001750014454400
2013-02-04876.00876.00851.00863.0063005411600
2013-02-01898.00898.00842.00877.002140018432300
2013-01-31880.00912.00850.00900.009680085843000
2013-01-30815.00850.00800.00850.008960074198000
2013-01-29804.00820.00801.00807.003010024361500
2013-01-28801.00801.00779.00796.004260033680000
2013-01-25745.00800.00740.00800.004280032851100
2013-01-24720.00736.00716.00735.005310038471200
2013-01-23739.00743.00720.00720.004090029892900
2013-01-22741.00741.00722.00739.002600019046200
2013-01-21748.00748.00724.00732.003580026235900
2013-01-18750.00759.00744.00748.001400010501400
2013-01-17733.00745.00722.00745.002360017286900
2013-01-16769.00769.00735.00737.006440047769800
2013-01-15784.00784.00700.00784.0012630093839200
2013-01-11733.00784.00733.00784.006350048745000
2013-01-10732.00760.00732.00756.007350055040500
2013-01-09700.00732.00698.00732.008500060616700
2013-01-08684.00711.00684.00700.002740019100500
2013-01-07686.00715.00671.00683.004670032414700
2013-01-04690.00690.00663.00676.002960020129300
2012-12-28641.00656.00633.00655.004020025761800
2012-12-27667.00674.00641.00656.003200021114200
2012-12-26660.00669.00655.00660.003170020949400
2012-12-25637.00670.00625.00669.0010750069969500
2012-12-21605.00618.00603.00618.003060018596600
2012-12-20624.00624.00608.00610.001870011449300
2012-12-19632.00632.00612.00624.003360020881200
2012-12-18620.00635.00617.00631.001970012403700
2012-12-17615.00626.00604.00622.002480015281000
2012-12-14600.00610.00595.00610.001920011526800
2012-12-13600.00608.00595.00608.002790016739300
2012-12-12598.00601.00580.00599.003770022444600
2012-12-11615.00620.00602.00608.00147008929600
2012-12-10630.00634.00595.00625.003070018783700
2012-12-07636.00636.00618.00630.001660010431900
2012-12-06646.00650.00638.00644.001800011633700
2012-12-05642.00650.00630.00650.004450028576300
2012-12-04669.00669.00642.00659.00111007252800
2012-12-03657.00672.00641.00672.004120026991700
2012-11-30662.00665.00641.00655.005820037977400
2012-11-29573.00640.00572.00640.006560039522500
2012-11-28570.00581.00570.00579.004740027201800
2012-11-2758500.0059700.0058000.0059500.0099958487100
2012-11-2658400.0058600.0056900.0058600.0079145955500
2012-11-2257500.0058200.0056300.0058200.0039022351500
2012-11-2157000.0057500.0056100.0057300.0028816360700
2012-11-2056600.0058000.0054800.0056400.0079244557900
2012-11-1955200.0056200.0054800.0056100.001729512900
2012-11-1654200.0054800.0054200.0054800.001357362600
2012-11-1553700.0054200.0053700.0054200.001055661800
2012-11-1453500.0053900.0052600.0053700.00995271300
2012-11-1354100.0054100.0052500.0053600.0027714777300
2012-11-1254800.0054900.0054000.0054400.001387493100
2012-11-0953600.0055000.0053500.0054500.001347251100
2012-11-0854400.0055300.0054000.0054300.001377453200
2012-11-0755600.0056600.0053500.0055600.0047225807400
2012-11-0656900.0056900.0055200.0056900.0026715007000
2012-11-0553600.0056900.0053600.0056900.0066236128700
2012-11-0253300.0053900.0052900.0053400.001668850700
2012-11-0153000.0053400.0052500.0053200.001256632300
2012-10-3153500.0053800.0052000.0053000.0032217000300
2012-10-3053900.0053900.0053200.0053500.001648788800
2012-10-2954300.0054300.0053700.0054200.0032017297500
2012-10-2654500.0054500.0053000.0053700.0033217854600
2012-10-2554600.0054900.0054500.0054700.001196506800
2012-10-2453100.0054200.0053100.0054200.001467847200
2012-10-2353500.0053600.0053100.0053500.001316996800
2012-10-2253200.0053600.0053100.0053400.001035492400
2012-10-1953100.0053500.0053000.0053400.00894739600
2012-10-1852800.0053100.0052700.0053100.00573016300
2012-10-1752200.0052900.0052200.0052800.001437516500
2012-10-1652900.0052900.0052200.0052600.001166087300
2012-10-1552700.0053000.0052700.0052900.00844439500
2012-10-1253500.0053500.0052900.0052900.001387343300
2012-10-1153500.0053700.0053300.0053500.00814335700
2012-10-1054000.0054000.0053600.0053800.001849909600
2012-10-0953200.0054100.0053000.0054100.0029715890400
2012-10-0553400.0053400.0051600.0053100.0056429609300
2012-10-0453100.0053300.0052600.0053200.001286778900
2012-10-0353300.0053300.0053000.0053000.00824359800
2012-10-0253000.0053500.0052300.0053100.0030316002200
2012-10-0153600.0055500.0052900.0053300.0046625027000
2012-09-2852800.0052900.0051300.0052300.0028014631800
2012-09-2750500.0052100.0050200.0052100.00623149300
2012-09-2651500.0051500.0050500.0050700.001738820200
2012-09-2551800.0052200.0051200.0051600.0024612731200
2012-09-2451300.0051500.0051100.0051200.001005126500
2012-09-2151500.0051900.0051000.0051200.001256441500
2012-09-2052500.0052500.0051000.0051000.001598221000
2012-09-1952000.0052500.0051200.0052500.001025316700
2012-09-1850800.0052800.0050500.0052400.0040821105800
2012-09-1449150.0050300.0049150.0049900.0038719234850
2012-09-1349300.0049300.0049100.0049100.00703449000
2012-09-1249300.0049300.0048700.0049100.001648044300
2012-09-1149850.0050400.0049500.0049500.00733636350
2012-09-1050100.0050400.0049950.0049950.00944702100
2012-09-0750000.0050500.0049800.0050000.00572856900
2012-09-0650500.0050500.0049850.0050100.00582904150
2012-09-0550900.0051000.0050000.0050100.001608039700
2012-09-0450900.0052500.0050900.0051800.001879702600
2012-09-0350400.0052100.0050300.0051900.0039020154600
2012-08-3150400.0051500.0050200.0050400.00814096100
2012-08-3051600.0052400.0050500.0051000.001105618300
2012-08-2953200.0054000.0052500.0052600.001598436400
2012-08-2854000.0054500.0053200.0053200.0022912364100
2012-08-2754000.0054000.0052500.0053700.00824369700
2012-08-2452900.0053600.0051800.0053000.00975076200
2012-08-2353700.0054000.0052200.0053900.00261378900
2012-08-2254000.0054400.0053800.0054200.00552971300
2012-08-2154000.0055200.0053800.0054400.00874724200
2012-08-2054900.0055200.0054000.0055200.00804358000
2012-08-1755100.0055700.0055100.0055300.00351940100
2012-08-1654200.0055100.0054000.0055100.001035608300
2012-08-1554600.0054900.0053900.0054900.001679046800
2012-08-1453300.0054300.0053300.0054000.001236638700
2012-08-1353300.0054000.0053100.0053100.00884718100
2012-08-1052300.0053300.0051500.0053300.001015322100
2012-08-0951500.0052700.0051000.0052300.001568128100
2012-08-0850000.0051200.0049900.0050900.001296496550
2012-08-0750100.0050100.0050000.0050000.00462302700
2012-08-0650500.0051000.0050000.0050100.001125640400
2012-08-0351600.0051600.0050400.0050400.001537800300
2012-08-0251400.0052100.0050800.0050900.0022311460400
2012-08-0151100.0051400.0050800.0051000.00653314200
2012-07-3151600.0051900.0050800.0051100.0020210349300
2012-07-3053400.0053400.0051000.0052300.001779224200
2012-07-2752500.0052800.0052000.0052700.0019710354200
2012-07-2652000.0052800.0050800.0051700.00814153500
2012-07-2552000.0052500.0050200.0052000.0024612681100
2012-07-2449900.0052900.0049600.0052900.0057629601250
2012-07-2348500.0052500.0048500.0049600.0056428472150
2012-07-2050900.0054600.0049500.0049800.00148976089300
2012-07-1948300.0048500.0046700.0048000.0089442394650
2012-07-1849650.0050000.0047850.0048050.0050124458650
2012-07-1750900.0050900.0049500.0049500.0064732512300
2012-07-1350500.0050900.0050200.0050500.0036918654200
2012-07-1251900.0051900.0049100.0050000.0065833318000
2012-07-1152800.0052900.0051600.0051800.0038620120900
2012-07-1052800.0052800.0052100.0052100.0033417518300
2012-07-0952900.0053000.0052200.0052400.0022111619600

   ※ 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