[3236 JQスタンダード] プロパスト 日足 時系列データ

[3236 JQスタンダード] プロパスト (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-125510.005930.005420.005710.0045120254643080
2013-07-115200.006000.005160.005680.0079762447571260
2013-07-105990.006030.005400.005450.0068912392829620
2013-07-095950.006250.005510.006050.00103300605903470
2013-07-086050.006050.005760.006050.00121472730379260
2013-07-055010.005250.004810.005050.0092529466901395
2013-07-044410.005180.004270.005090.00134087662111590
2013-07-034310.004495.004225.004475.0038218167316495
2013-07-024300.004550.004205.004330.0050480221386845
2013-07-014100.004195.003905.004150.0050275204365585
2013-06-283605.004100.003605.003980.0064289250653885
2013-06-273285.003765.003000.003515.0067493225736920
2013-06-263965.004050.003320.003330.0068109246013055
2013-06-254055.004120.003885.003905.0041399165861110
2013-06-244220.004420.004165.004260.0049178210775200
2013-06-213920.004190.003900.004105.0036527146455030
2013-06-204060.004340.004050.004200.0038746162969765
2013-06-194760.004900.004050.004210.0095920425026975
2013-06-183710.004480.003710.004480.00111578474725315
2013-06-173925.003945.003705.003780.0031062117726565
2013-06-143910.004180.003880.003960.0038008153292825
2013-06-133950.004020.003805.003810.002358491626690
2013-06-123680.004120.003675.004075.0042478167998300
2013-06-114100.004190.003850.003940.0044113177008855
2013-06-104300.004365.004000.004205.0057419241606915
2013-06-073600.004095.003330.003980.0080008294784320
2013-06-064250.004380.003810.003810.0074752300156400
2013-06-054870.005050.004410.004510.0068108321034165
2013-06-044500.004800.004280.004800.0068224310841010
2013-06-034880.005070.004580.004610.0050073240846345
2013-05-314975.005360.004880.004925.0067398341549320
2013-05-304955.005040.004850.004870.0044013216924255
2013-05-295030.005480.004865.005210.0090911470088330
2013-05-284850.005250.004750.005020.0047479233945635
2013-05-274780.005200.004650.004950.0047193234491395
2013-05-245320.005420.004720.005180.0070809361975895
2013-05-235580.005620.004635.004895.0096161482403075
2013-05-225550.006080.005310.005600.0070189401811520
2013-05-216050.006090.005580.005670.0068102395312980
2013-05-206500.006600.006140.006280.0066433420306860
2013-05-175980.006780.005780.006380.00119873767898700
2013-05-165810.006400.005140.005880.0099965583997430
2013-05-156190.006260.005290.005590.00103521602918140
2013-05-146380.006600.006230.006290.0061026388483210
2013-05-136940.007040.006410.006480.00101093672029170
2013-05-107210.007550.006810.006970.00121749864757060
2013-05-096260.007300.006180.007300.002840331987846080
2013-05-086750.006770.006100.006300.00100427644355590
2013-05-077010.007060.006650.006760.0082320565878450
2013-05-026550.006760.006370.006640.0066946435516570
2013-05-016320.007200.006300.006370.001500281010291590
2013-04-306140.006530.005900.006300.0080153496098380
2013-04-266590.006700.006300.006330.0051087329776520
2013-04-256630.006890.006100.006590.00108203706495460
2013-04-247000.007230.006510.006730.0097107654734600
2013-04-237320.007600.006660.006840.001772621254250450
2013-04-226670.007070.006410.007070.00107371738818800
2013-04-196290.006400.005830.006070.00123519751388380
2013-04-186800.006890.005990.005990.001832221176028370
2013-04-177400.007550.006920.006990.00114368819648490
2013-04-167000.007700.006800.007150.001563731138673930
2013-04-157230.008400.006910.007390.002667471974011570
2013-04-126780.007980.006660.007980.002344801713555570
2013-04-117900.008100.006320.006980.002469171783968990
2013-04-107330.009000.006330.007210.004170383126994690
2013-04-0910600.0010600.007600.007680.003350103259765890
2013-04-088950.009100.008700.009100.0068207613098850
2013-04-057600.007600.007600.007600.00710253975200
2013-04-045700.006600.005680.006600.003262032059911900
2013-04-035600.005600.005600.005600.00457225603200
2013-04-023780.004900.003700.004900.002256331023901465
2013-04-014335.004615.003915.004200.00199677869893095
2013-03-293625.003915.003215.003915.003913711424543045
2013-03-282952.003215.002855.003215.00212600655675409
2013-03-272349.002715.002280.002715.00309526803257577
2013-03-261949.002240.001890.002215.00133203277627574
2013-03-251860.001948.001845.001932.004244380728367
2013-03-221881.001900.001791.001851.005144395146204
2013-03-211870.001976.001850.001917.0073531140464484
2013-03-191819.001856.001755.001830.003525263799993
2013-03-181754.001883.001754.001826.004501882283531
2013-03-151846.001868.001758.001791.004831587582981
2013-03-141680.001818.001670.001805.0064541112659931
2013-03-131651.001679.001650.001666.001092218125932
2013-03-121708.001716.001650.001655.002652244707540
2013-03-111700.001710.001630.001673.003330555695107
2013-03-081668.001710.001645.001662.001887031454136
2013-03-071730.001748.001648.001665.003318656369908
2013-03-061740.001760.001713.001716.002958251423807
2013-03-051758.001827.001697.001710.0058971104332078
2013-03-041670.001739.001661.001739.0067300114576114
2013-03-011600.001657.001590.001633.002449439756037
2013-02-281680.001717.001630.001640.004737779285162
2013-02-271680.001698.001601.001640.003551358683796
2013-02-261580.001677.001578.001638.003375454954965
2013-02-251551.001644.001546.001618.004236467870213
2013-02-221567.001573.001528.001557.001811027959097
2013-02-211569.001600.001550.001567.002210134902123
2013-02-201534.001607.001534.001569.002481338894533
2013-02-191510.001567.001503.001530.002393536724662
2013-02-181490.001555.001490.001530.003600554767089
2013-02-151502.001515.001390.001426.006100388117368
2013-02-141580.001598.001520.001542.002682741832070
2013-02-131610.001615.001514.001540.004716373836798
2013-02-121721.001739.001626.001635.004010166805033
2013-02-081763.001780.001710.001730.003210255864516
2013-02-071780.001789.001751.001770.002398042364411
2013-02-061820.001827.001788.001795.003598064970050
2013-02-051840.001854.001763.001767.004972489358625
2013-02-041878.001894.001856.001861.003085757768369
2013-02-011925.001928.001854.001854.003113758707089
2013-01-311987.001987.001871.001900.005141598579076
2013-01-301810.001988.001810.001956.00104364201131252
2013-01-291910.001965.001825.001825.0059473113120138
2013-01-281825.001971.001825.001900.0084668160039591
2013-01-251830.001840.001790.001821.004323978595452
2013-01-241766.001832.001760.001814.003881069811098
2013-01-231800.001844.001760.001774.0071608129150153
2013-01-221880.002026.001855.001870.00102151197703096
2013-01-211852.001910.001809.001860.004087276195600
2013-01-181917.001924.001841.001880.004784290221660
2013-01-171963.002013.001761.001859.0082131153177714
2013-01-162071.002159.001961.001978.0085391173010886
2013-01-152057.002260.002032.002166.00139202300912961
2013-01-112032.002050.001950.001990.0073501146119158
2013-01-102061.002085.001986.002055.0066871136015443
2013-01-091950.002144.001941.002041.0087123178410646
2013-01-081951.002129.001921.002090.00123070248803569
2013-01-072200.002320.001984.002000.00175172376625132
2013-01-041850.002165.001810.002165.00223596440459539
2012-12-281814.001870.001685.001780.00197314350592435
2012-12-271470.001745.001470.001734.00244968402508607
2012-12-261400.001450.001387.001445.0075352107333813
2012-12-251364.001399.001359.001381.005500975942990
2012-12-211370.001398.001325.001339.004220957560841
2012-12-201355.001370.001337.001350.002499633750786
2012-12-191400.001409.001334.001340.004126856018088
2012-12-181328.001418.001328.001383.006130984597332
2012-12-171300.001339.001299.001328.002691035392943
2012-12-141350.001355.001324.001326.001678022415862
2012-12-131322.001362.001322.001337.002608435178737
2012-12-121308.001329.001291.001320.002276129801235
2012-12-111301.001313.001291.001298.001712322259116
2012-12-101320.001323.001291.001294.002440831950079
2012-12-071311.001335.001311.001334.001508919974018
2012-12-061302.001336.001292.001319.001983926020284
2012-12-051327.001339.001297.001304.002202429038589
2012-12-041313.001346.001301.001327.001992926432536
2012-12-031350.001353.001317.001321.002234329771400
2012-11-301360.001378.001330.001351.001600821619980
2012-11-291350.001368.001338.001365.001672722648466
2012-11-281355.001356.001323.001334.001658322143402
2012-11-271355.001379.001342.001361.001482720148078
2012-11-261375.001417.001360.001361.002555035282641
2012-11-221378.001385.001357.001365.001881425792981
2012-11-211368.001391.001333.001339.002465133500200
2012-11-201430.001470.001362.001370.004387562273365
2012-11-191360.001424.001356.001391.003318746262551
2012-11-161390.001395.001348.001355.003024541307471
2012-11-151275.001394.001275.001370.006512688221479
2012-11-141280.001304.001259.001285.002234128475460
2012-11-131322.001356.001271.001289.003533546318982
2012-11-121336.001383.001316.001322.002593035010794
2012-11-091310.001360.001306.001334.002668935451100
2012-11-081340.001344.001293.001315.002913438259227
2012-11-071370.001386.001337.001337.002609435487887
2012-11-061406.001430.001327.001351.003822552090327
2012-11-051386.001545.001358.001400.0097050139356928
2012-11-021301.001398.001301.001390.005418573130696
2012-11-011281.001318.001281.001304.002372830929022
2012-10-311276.001311.001272.001293.002744135304636
2012-10-301321.001335.001272.001283.003271642393669
2012-10-291395.001397.001328.001339.003349545549668
2012-10-261420.001475.001341.001346.0086687121761249
2012-10-251328.001425.001322.001425.0085563117160488
2012-10-241300.001365.001293.001316.005293370235914
2012-10-231290.001444.001272.001333.00197018266486080
2012-10-221234.001265.001229.001257.002489431017848
2012-10-191228.001297.001221.001261.004047851066277
2012-10-181230.001249.001226.001232.001656620522595
2012-10-171222.001241.001213.001224.001669720466696
2012-10-161265.001268.001209.001227.002261727744341
2012-10-151240.001348.001212.001244.0099964128764924
2012-10-121210.001225.001195.001198.001339916150854
2012-10-111207.001245.001203.001210.001415217341742
2012-10-101240.001256.001218.001218.001445817812651
2012-10-091227.001284.001227.001266.001828423134676
2012-10-051215.001240.001206.001222.001387216948166
2012-10-041191.001219.001184.001206.001438517372483
2012-10-031206.001209.001181.001190.001129613515372
2012-10-021198.001220.001193.001200.001379216634315
2012-10-011232.001232.001198.001201.0077399374696
2012-09-281208.001220.001196.001217.001065612855974
2012-09-271205.001214.001195.001204.001392816737064
2012-09-261203.001213.001191.001210.001979123790188
2012-09-251201.001243.001192.001192.002602331410435
2012-09-241220.001243.001213.001217.001209914756566
2012-09-211235.001319.001235.001242.003205740704744
2012-09-201305.001330.001230.001253.004721959956703
2012-09-191330.001378.001270.001314.005119467964814
2012-09-181290.001429.001276.001332.00121819163831021
2012-09-141222.001400.001220.001320.00172177228356535
2012-09-131195.001218.001187.001197.001683220206002
2012-09-121180.001196.001177.001190.001423416871829
2012-09-111188.001192.001175.001177.0067808014630
2012-09-101200.001220.001181.001192.001356916255356
2012-09-071209.001209.001181.001190.001445917258743
2012-09-061178.001197.001163.001195.001468017340846
2012-09-051208.001215.001178.001187.002078824761634
2012-09-041207.001251.001205.001213.002288428006840
2012-09-031206.001265.001185.001216.003270140207773
2012-08-311186.001235.001181.001200.001828622065665
2012-08-301230.001237.001188.001207.002202326540058
2012-08-291205.001257.001203.001227.001808422156746
2012-08-281290.001302.001238.001251.002150027379043
2012-08-271300.001311.001258.001311.002528732513918
2012-08-241340.001350.001258.001280.006902789466416
2012-08-231367.001437.001326.001379.005210871814580
2012-08-221530.001530.001334.001360.0092258129312365
2012-08-211495.001667.001495.001540.00123081194499315
2012-08-201245.001542.001226.001495.00123801180917838
2012-08-171292.001322.001230.001242.002596333101300
2012-08-161170.001333.001162.001292.006226778765874
2012-08-151184.001184.001158.001161.0035274116786
2012-08-141175.001185.001161.001172.0029393440280
2012-08-131180.001202.001165.001178.0053996382321
2012-08-101201.001211.001180.001188.0079389470392
2012-08-091195.001215.001191.001200.0047415702235
2012-08-081185.001221.001185.001196.0052696341421
2012-08-071228.001228.001195.001201.0077749364928
2012-08-061200.001234.001200.001218.0060407309005
2012-08-031201.001221.001168.001197.0075649085850
2012-08-021218.001259.001218.001240.0047895924805
2012-08-011255.001278.001212.001235.0064607925255
2012-07-311270.001270.001200.001260.00882010901235
2012-07-301310.001329.001260.001264.00906611678920
2012-07-271350.001363.001242.001280.002589933906211
2012-07-261163.001302.001153.001253.002409029919381
2012-07-251129.001320.001108.001177.003895347995187
2012-07-241150.001170.001108.001145.001411816110088
2012-07-231206.001210.001174.001193.001380816393569
2012-07-201275.001275.001223.001231.001526918941717
2012-07-191300.001329.001234.001255.002541832093210
2012-07-181297.001324.001288.001302.0072809478670
2012-07-171362.001389.001262.001288.002585333793752
2012-07-131371.001405.001340.001384.001465820126096
2012-07-121462.001491.001351.001399.001533721876253
2012-07-111528.001528.001470.001484.00818012217355
2012-07-101467.001530.001467.001508.001141316967287
2012-07-091503.001510.001493.001497.00798011972950

   ※ 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