[3233 JQ] ファンドクリエ 日足 時系列データ

[3233 JQ] ファンドクリエ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-04-234200.004200.004200.004200.006542746800
2009-04-224510.004830.004410.004700.002261025190
2009-04-214760.004940.004710.004710.002621258620
2009-04-204160.004710.004160.004710.004371956640
2009-04-174350.004450.004150.004160.00112477570
2009-04-164460.004500.004400.004500.0080356220
2009-04-154340.004480.004250.004480.00118518530
2009-04-144200.004380.004200.004380.003001289430
2009-04-134120.004300.004000.004100.002891215270
2009-04-104130.004270.003940.004000.0097395760
2009-04-094090.004090.003950.004080.0085342590
2009-04-083940.004190.003940.004190.004801904240
2009-04-074450.004600.004000.004340.00230967280
2009-04-064500.004700.004300.004350.005912649450
2009-04-034350.004400.003870.004200.002611088880
2009-04-023900.004400.003900.004200.00198840510
2009-04-013860.004000.003660.004000.00215828990
2009-03-314400.004400.004060.004060.003471457570
2009-03-304400.004600.004250.004560.003471543600
2009-03-273950.004300.003850.004290.005652298320
2009-03-263910.003910.003560.003800.0076287350
2009-03-253750.003980.003750.003930.00233900040
2009-03-243860.003900.003350.003500.006502366570
2009-03-233850.004000.003850.003850.005101964100
2009-03-194000.004600.003880.004300.0012245208440
2009-03-183960.004000.003800.004000.0012004746250
2009-03-173100.003500.003100.003500.005091715300
2009-03-162560.003000.002560.003000.00275770780
2009-03-132560.002600.002440.002600.003999135
2009-03-122305.002530.002305.002530.0055130010
2009-03-112230.002620.002230.002620.0098239760
2009-03-102260.002400.002260.002400.0088205140
2009-03-092480.002480.002200.002300.0094212535
2009-03-062405.002485.002380.002450.0077187335
2009-03-052410.002490.002370.002450.0078189400
2009-03-042700.002700.002365.002450.00285694390
2009-03-032650.002690.002650.002650.002771590
2009-03-022740.002740.002650.002700.001129730
2009-02-272750.002750.002650.002700.002773230
2009-02-262570.002650.002550.002550.0056144270
2009-02-252770.002770.002550.002650.00137374200
2009-02-242250.002370.002250.002370.003376810
2009-02-232760.002760.002330.002370.0077189780
2009-02-202605.002605.002555.002600.0043111065
2009-02-192730.002730.002570.002685.0087234720
2009-02-182500.002730.002500.002730.00140368380
2009-02-172790.002790.002570.002570.00126337090
2009-02-162800.002960.002750.002960.00185517980
2009-02-132900.003010.002810.002900.00170489720
2009-02-123000.003010.002950.003010.00173518355
2009-02-103180.003190.003050.003180.00129403900
2009-02-093200.003450.003180.003180.0052167340
2009-02-063220.003300.003160.003170.00285907010
2009-02-053230.003510.003150.003370.003531182310
2009-02-043200.003400.003170.003390.0094311420
2009-02-033230.003320.003160.003320.00193622980
2009-02-023330.003330.003200.003200.0060195330
2009-01-303450.003450.003210.003350.00160529770
2009-01-293300.003450.003200.003230.00213700310
2009-01-283190.003340.003180.003260.00161520770
2009-01-273160.003360.003160.003340.00236757250
2009-01-263310.003400.003200.003210.00131421590
2009-01-233190.003440.003190.003210.007922551450
2009-01-223620.003660.003350.003390.009673349940
2009-01-213750.003900.003600.003600.006562394790
2009-01-204610.004610.003650.004100.0019948871450
2009-01-194110.004110.004110.004110.006332601630
2009-01-163510.003610.003300.003610.004171469600
2009-01-152960.003300.002960.003060.003481050550
2009-01-143140.003490.003100.003410.004241372480
2009-01-133590.003590.003590.003590.003501256500
2009-01-093440.003840.003440.003840.009113201640
2009-01-084030.004080.003840.003840.004021588810
2009-01-074790.004790.004300.004340.009324126570
2009-01-064960.004960.004650.004800.0013526621010
2009-01-054210.004460.004210.004460.005922571960
2008-12-303630.003960.003500.003960.003811461520
2008-12-293200.003650.003000.003460.006632276880
2008-12-262930.003150.002750.003150.00214633450
2008-12-253070.003070.002850.002850.004851445420
2008-12-243010.003100.002850.003030.004931461135
2008-12-223280.003300.002865.002885.006842025750
2008-12-193270.003470.003110.003300.003731195160
2008-12-183860.003860.003110.003260.008502992890
2008-12-173210.003610.003210.003610.0017035993420
2008-12-162820.003200.002810.003060.003491034965
2008-12-153050.003200.002770.002815.004071211685
2008-12-123630.003630.002660.002990.0015665327575
2008-12-113130.003130.003130.003130.0082256660
2008-12-102570.002730.002510.002730.00305805695
2008-12-092175.002470.002175.002330.0013573018940
2008-12-082575.002575.002575.002575.003590125
2008-12-053140.003290.002930.002935.004211302835
2008-12-043350.003450.003050.003170.005201667870
2008-12-033610.003800.003550.003550.003371207780
2008-12-023700.003750.003500.003500.005211922280
2008-12-013750.004000.003700.003800.002951111130
2008-11-284150.004250.004000.004200.00142580170
2008-11-274450.004650.004100.004100.00165707860
2008-11-264840.004840.004300.004300.0084388780
2008-11-254670.004800.004500.004800.003991867440
2008-11-215220.005220.004930.005120.003541824350
2008-11-205250.005250.004910.004920.00141707120
2008-11-195100.005200.004930.005200.00157801590
2008-11-185210.005300.004920.005000.003301660270
2008-11-175300.005700.005200.005210.002951595640
2008-11-145110.005300.005080.005240.0049252660
2008-11-135000.005250.005000.005200.00140710830
2008-11-125100.005440.005000.005280.00145737780
2008-11-115200.005250.004880.005250.002931496260
2008-11-105100.005200.005000.005200.00158805800
2008-11-075050.005100.004800.005100.00134660580
2008-11-065000.005000.004900.005000.0035174470
2008-11-054850.005150.004850.005060.00145733250
2008-11-044960.005240.004800.005000.002791385210
2008-10-315200.005200.004700.004950.00199981220
2008-10-304800.005300.004800.005200.004332175370
2008-10-294950.005050.004550.004800.002181037550
2008-10-284100.004600.004100.004600.003941715820
2008-10-275040.005040.004200.004600.00151681980
2008-10-245980.005980.004800.005100.002951611690
2008-10-235280.005280.004900.005180.0093472050
2008-10-224990.005300.004940.005180.0098492500
2008-10-214930.005210.004820.005050.002321168890
2008-10-204900.005180.004700.005180.00156764960
2008-10-175200.005200.004800.005000.00110548250
2008-10-164310.005050.004310.005050.003671627480
2008-10-155000.005000.004560.004710.005552678890
2008-10-144500.004500.004500.004500.0033148500
2008-10-104000.004360.004000.004000.003521408670
2008-10-093900.004500.003900.004500.006892705000
2008-10-084710.004880.004400.004400.004592084170
2008-10-074700.005000.004700.005000.002901377870
2008-10-065900.006000.005700.005700.002081206010
2008-10-037310.007310.006500.006700.002761908350
2008-10-027910.007910.006610.006610.004363135490
2008-10-018320.008320.007600.007600.001551194490
2008-09-307720.008420.007720.007720.003712913020
2008-09-299100.009100.008720.008720.0095843930
2008-09-269100.009350.008810.009150.001111001180
2008-09-259770.009770.008810.009100.003743443870
2008-09-2410000.0010320.008810.009270.004614331940
2008-09-2210280.0011500.0010100.0010330.002772954560
2008-09-1910820.0010820.0010480.0010480.001561676750
2008-09-1811000.0011260.009880.0010480.002032176610
2008-09-1710600.0011090.0010300.0010990.006326836710
2008-09-168300.0010300.008300.0010300.00110410744970
2008-09-129500.009500.009000.009300.001491384710
2008-09-119020.009780.009020.009590.003202991060
2008-09-107700.008800.007650.008800.002812375760
2008-09-097800.008350.007500.007700.004173293290
2008-09-087200.007900.007200.007550.001911432360
2008-09-057440.007440.006730.007300.001561098730
2008-09-047660.007660.007200.007440.001731283790
2008-09-037800.007820.007650.007660.001331030720
2008-09-028000.008000.007600.007700.00102793120
2008-09-017950.008000.007850.008000.0059468360
2008-08-297900.007950.007850.007950.0075592290
2008-08-288190.008300.007800.007800.00106847010
2008-08-278290.008400.007900.008200.001471181200
2008-08-268650.008650.008250.008290.0083701120
2008-08-258500.008700.008300.008650.002181855820
2008-08-227960.008000.007800.007800.0087686130
2008-08-217900.007960.007850.007950.0066524130
2008-08-207800.008000.007700.007810.002031597980
2008-08-197900.008000.007850.008000.001611274480
2008-08-188150.008150.008000.008070.002101699190
2008-08-158110.008110.008000.008100.002001612430
2008-08-148600.009000.008200.008210.001801520790
2008-08-139110.009110.008830.008830.00107955080
2008-08-129200.009200.008800.009110.00107955150
2008-08-119350.009450.008900.009350.001471332860
2008-08-089390.009390.008980.009250.0099905650
2008-08-079170.009460.009140.009390.001441331010
2008-08-069100.009800.009100.009470.002762596270
2008-08-058880.009180.008880.009180.001351208970
2008-08-049220.009220.008810.008950.001391247860
2008-08-019350.009520.009030.009220.002502289230
2008-07-3110270.0010370.009350.009550.003363297470
2008-07-3010400.0011510.0010200.0010270.00121113141370
2008-07-299140.0010240.008750.0010240.0010289921370
2008-07-289240.009240.009240.009240.006586079920
2008-07-258400.008400.008010.008240.002812336330
2008-07-247770.008250.007770.008000.002161722990
2008-07-237690.007990.007620.007900.004033118310
2008-07-228070.008300.007810.007990.006054835240
2008-07-189100.009110.008260.008360.005324613450
2008-07-179150.009200.008230.008600.009027814060
2008-07-168850.009240.008850.008950.00143912766270
2008-07-1510610.0010900.0010610.0010850.0087932410
2008-07-1411000.0011360.0010900.0010940.0079872830
2008-07-1111380.0011380.0011000.0011300.0066736950
2008-07-1011220.0011400.0010700.0011400.00911008360
2008-07-0911100.0011480.0011100.0011200.0037417190
2008-07-0811300.0011300.0010800.0011100.0069761130
2008-07-0710810.0011300.0010650.0011300.002803050520
2008-07-0411730.0011730.0011100.0011390.001782000950
2008-07-0311490.0011800.0011300.0011700.001541770520
2008-07-0212150.0012150.0011510.0011890.001481749980
2008-07-0112230.0012230.0012000.0012150.0047569430
2008-06-3011530.0012230.0011530.0012230.001161380240
2008-06-2712000.0012000.0011410.0011900.005416350370
2008-06-2612030.0012500.0012000.0012300.0078962070
2008-06-2512490.0012490.0011910.0012000.003063710170
2008-06-2412450.0012610.0011900.0012470.002463024200
2008-06-2312920.0012920.0012410.0012410.001081355010
2008-06-2012990.0012990.0012520.0012950.002172766950
2008-06-1913040.0013040.0012600.0013000.0070895950
2008-06-1813050.0013150.0012760.0013100.00831080370
2008-06-1712720.0013050.0012600.0013050.00901161440
2008-06-1612510.0012970.0012500.0012900.001081369150
2008-06-1313050.0013050.0012510.0012800.003063908030
2008-06-1213000.0013000.0012400.0012650.003093881960
2008-06-1113370.0013500.0012900.0013150.003384406870
2008-06-1013870.0013870.0013030.0013390.001401872330
2008-06-0913300.0013500.0013250.0013500.001962616270
2008-06-0613620.0013810.0013500.0013710.002012749120
2008-06-0513860.0014000.0013500.0013800.004005505850
2008-06-0413920.0014020.0013900.0013920.001381922390
2008-06-0313950.0014190.0013920.0014180.002092929030
2008-06-0214030.0014300.0013950.0014280.003014244210
2008-05-3013860.0014020.0013810.0014020.00801111950
2008-05-2913550.0014170.0013510.0013950.002393307730
2008-05-2813950.0014050.0013540.0013900.001111530760
2008-05-2714020.0014190.0013510.0013940.003474783270
2008-05-2614300.0014390.0014000.0014100.001802553590
2008-05-2314390.0014480.0014210.0014360.002553653890
2008-05-2213880.0014250.0013700.0014190.00831159170
2008-05-2114050.0014090.0013260.0014010.0079010713120
2008-05-2014110.0014550.0014110.0014110.004796883590
2008-05-1914500.0014500.0013920.0014110.004416248850
2008-05-1614550.0014830.0014250.0014580.006158951330
2008-05-1514350.0014660.0014350.0014540.002513646180
2008-05-1414240.0014510.0014220.0014460.003224615120
2008-05-1314910.0015000.0014100.0014550.0094813604950
2008-05-1214900.0015000.0014200.0014970.004676824810
2008-05-0915990.0015990.0014980.0015480.0067610522560
2008-05-0815000.0015690.0014860.0015500.00101515484480
2008-05-0714300.0015200.0014250.0015200.006189161030
2008-05-0214450.0014650.0014100.0014100.003244639340
2008-05-0115500.0015890.0013900.0014250.0075410916460
2008-04-3015330.0016300.0015000.0015020.00135521065180
2008-04-2814800.0014870.0014300.0014530.005317717040
2008-04-2515000.0015000.0014450.0014500.003224743020
2008-04-2414300.0014450.0014000.0014400.002303265430
2008-04-2314630.0014700.0014230.0014500.002002896220
2008-04-2214970.0014970.0014520.0014830.001191741650
2008-04-2114920.0015200.0014510.0014990.002012992090
2008-04-1814700.0014900.0014500.0014800.001141667580
2008-04-1715000.0015000.0014500.0014500.002133132750

   ※ 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