[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 
2017-10-23218.00218.00214.00215.0032410070084500
2017-10-20217.00223.00215.00216.001162200254408700
2017-10-19212.00215.00210.00215.0039580083917200
2017-10-18212.00215.00210.00211.0036820078229700
2017-10-17220.00220.00212.00212.00576600123789600
2017-10-16216.00224.00216.00220.00897100196773900
2017-10-13214.00218.00210.00217.001653600353589000
2017-10-12234.00234.00216.00218.002915600649711400
2017-10-11229.00247.00224.00227.00147411003510443500
2017-10-10199.00199.00196.00197.0010440020600400
2017-10-06199.00199.00196.00196.0010650021042200
2017-10-05199.00201.00199.00199.005990011939300
2017-10-04202.00203.00199.00199.0015500031123900
2017-10-03199.00201.00198.00201.0013670027236600
2017-10-02198.00200.00197.00200.0013410026611600
2017-09-29196.00199.00195.00198.0014610028764900
2017-09-28195.00196.00194.00195.0010340020192900
2017-09-27192.00194.00191.00194.006060011669300
2017-09-26194.00194.00192.00192.005530010682600
2017-09-25192.00195.00192.00194.0010820020962500
2017-09-22196.00196.00192.00193.009950019236000
2017-09-21193.00197.00193.00196.008420016476500
2017-09-20194.00195.00189.00194.0019890038278100
2017-09-19195.00197.00194.00195.006770013208500
2017-09-15192.00195.00192.00193.006770013082400
2017-09-14196.00197.00194.00194.007290014239600
2017-09-13196.00197.00195.00196.00462009051000
2017-09-12195.00197.00194.00195.0014760028866300
2017-09-11190.00196.00189.00193.0016790032529500
2017-09-08190.00192.00189.00189.008660016498500
2017-09-07193.00195.00191.00191.009640018547400
2017-09-06193.00195.00185.00193.0034630065768000
2017-09-05202.00203.00192.00193.0037460073524600
2017-09-04205.00205.00199.00201.0018840038097100
2017-09-01203.00208.00202.00207.0026930055434800
2017-08-31199.00204.00198.00203.0022960046131500
2017-08-30199.00200.00198.00199.00434008617300
2017-08-29197.00199.00196.00198.006280012445400
2017-08-28199.00200.00198.00199.008400016729000
2017-08-25200.00201.00199.00199.00440008790300
2017-08-24199.00200.00198.00199.00436008673300
2017-08-23198.00200.00198.00199.006660013267400
2017-08-22197.00200.00197.00198.007920015751600
2017-08-21199.00200.00197.00198.005500010909400
2017-08-18199.00199.00195.00199.0011430022577400
2017-08-17199.00200.00198.00199.005490010952600
2017-08-16199.00200.00198.00200.00457009098900
2017-08-15196.00199.00196.00199.009350018431000
2017-08-14194.00198.00193.00196.0018030035140100
2017-08-10201.00201.00198.00198.0021180042157100
2017-08-09210.00210.00201.00201.0035270072379300
2017-08-08198.00200.00198.00199.0010480020884200
2017-08-07201.00201.00197.00199.008270016428900
2017-08-04197.00200.00196.00200.009280018417200
2017-08-03199.00200.00196.00198.0015810031270300
2017-08-02199.00202.00198.00199.0015580031123800
2017-08-01203.00203.00199.00199.0023350046894300
2017-07-31203.00204.00202.00203.009760019827700
2017-07-28209.00209.00203.00203.0017300035556600
2017-07-27207.00210.00207.00208.0010020020866600
2017-07-26209.00212.00207.00207.0045580095503300
2017-07-25205.00209.00203.00207.0024980051449300
2017-07-24204.00205.00202.00205.0012400025290100
2017-07-21204.00205.00203.00203.0013520027552000
2017-07-20205.00206.00203.00204.0012610025788500
2017-07-19203.00205.00203.00205.007430015170700
2017-07-18204.00205.00202.00203.0014170028849500
2017-07-14201.00206.00201.00205.0032030065005800
2017-07-13210.00210.00205.00206.0039320081477500
2017-07-12211.00212.00208.00208.0046470097627000
2017-07-11213.00213.00208.00211.001319200277950600
2017-07-10221.00228.00220.00225.001286700289215500
2017-07-07220.00221.00218.00218.0012640027717400
2017-07-06219.00222.00218.00220.0019060041930300
2017-07-05219.00221.00216.00221.0017190037604900
2017-07-04222.00223.00217.00221.0035790078824800
2017-07-03224.00225.00221.00223.0035080078232400
2017-06-30220.00223.00218.00223.0031300069124400
2017-06-29219.00222.00218.00221.0023860052606900
2017-06-28218.00220.00216.00218.0022980050131300
2017-06-27219.00219.00216.00218.0013960030356900
2017-06-26215.00220.00213.00218.0025870055818300
2017-06-23215.00224.00213.00217.00982000214973400
2017-06-22215.00215.00212.00213.0020720044317600
2017-06-21210.00215.00210.00215.0024090051288300
2017-06-20214.00216.00210.00210.0022040046925600
2017-06-19213.00215.00211.00213.0025510054216300
2017-06-16212.00215.00209.00214.0022570047932200
2017-06-15208.00211.00207.00210.0024020050154500
2017-06-14217.00218.00209.00211.00475100101059200
2017-06-13222.00222.00212.00215.001418900307975600
2017-06-12204.00204.00201.00201.0015490031339700
2017-06-09201.00208.00200.00203.0037320076296900
2017-06-08204.00204.00200.00200.006670013455900
2017-06-07199.00203.00198.00203.005820011618200
2017-06-06204.00205.00199.00199.0018060036571100
2017-06-05202.00204.00201.00204.0010380020991500
2017-06-02201.00203.00200.00203.0014530029334700
2017-06-01202.00205.00197.00200.0032680065356500
2017-05-31200.00202.00198.00201.0010320020639500
2017-05-30202.00202.00199.00200.008340016720900
2017-05-29206.00206.00201.00201.0021280043344800
2017-05-26204.00209.00204.00206.0025060051789200
2017-05-25206.00207.00204.00204.0012090024802500
2017-05-24203.00208.00201.00206.0024930051036500
2017-05-23203.00206.00202.00202.0015080030676200
2017-05-22199.00203.00199.00203.0014630029446700
2017-05-19199.00200.00198.00198.008990017869600
2017-05-18197.00200.00196.00199.0016200032041100
2017-05-17203.00203.00201.00203.007760015709900
2017-05-16203.00206.00202.00203.0017840036281500
2017-05-15202.00205.00201.00205.0015270031043100
2017-05-12206.00206.00201.00204.0021470043790200
2017-05-11198.00206.00198.00202.0027320055419300
2017-05-10201.00201.00197.00200.0021480042836600
2017-05-09198.00204.00198.00199.0024460049119500
2017-05-08195.00200.00194.00198.0025020049314500
2017-05-02194.00194.00191.00193.007890015168800
2017-05-01194.00194.00190.00192.006970013370700
2017-04-28195.00195.00190.00190.0011270021674000
2017-04-27195.00197.00192.00195.0012820025008800
2017-04-26195.00197.00193.00194.0010390020213800
2017-04-25190.00192.00188.00192.0015610029594000
2017-04-24194.00195.00187.00187.0021590041288900
2017-04-21194.00194.00192.00194.006760013050900
2017-04-20195.00195.00192.00193.0017700034298400
2017-04-19192.00197.00192.00193.0012150023541900
2017-04-18193.00196.00192.00193.0013950027030200
2017-04-17183.00191.00183.00191.0023070043344500
2017-04-14187.00188.00184.00185.0016720031131800
2017-04-13187.00188.00183.00188.0037010068540400
2017-04-12200.00203.00187.00187.00685300132163900
2017-04-11198.00205.00196.00200.00767600153322800
2017-04-10207.00217.00206.00213.0044570094475700
2017-04-07203.00207.00202.00205.0024170049433000
2017-04-06207.00207.00203.00203.0027800056761800
2017-04-05205.00210.00205.00208.0012480025828600
2017-04-04211.00211.00205.00205.0022460046619000
2017-04-03215.00215.00210.00212.0014430030581900
2017-03-31215.00217.00213.00213.0012230026306900
2017-03-30215.00216.00212.00214.0014990032017700
2017-03-29208.00217.00208.00217.0026980057616700
2017-03-28205.00209.00205.00207.0010710022114600
2017-03-27210.00210.00204.00206.0026390054504600
2017-03-24211.00211.00209.00209.0016660034945700
2017-03-23213.00214.00209.00210.0030580064519200
2017-03-22216.00218.00212.00212.0033920072665000
2017-03-21220.00221.00217.00217.0021670047368100
2017-03-17220.00220.00219.00219.0019570043006100
2017-03-16222.00223.00219.00220.0029430064913600
2017-03-15222.00222.00220.00222.0021060046553700
2017-03-14223.00224.00221.00223.0023950053316700
2017-03-13226.00226.00224.00224.0016470037067900
2017-03-10227.00228.00224.00225.00655200148112900
2017-03-09223.00223.00221.00223.0020330045111700
2017-03-08223.00224.00222.00223.0017220038366900
2017-03-07222.00225.00222.00223.0019270043154300
2017-03-06223.00224.00222.00223.0013650030445400
2017-03-03223.00224.00222.00224.0025040055792100
2017-03-02224.00224.00222.00223.0017270038484400
2017-03-01221.00224.00221.00222.0014730032772500
2017-02-28223.00224.00221.00221.0026830059653700
2017-02-27225.00225.00222.00224.0016150036056600
2017-02-24224.00227.00224.00224.0026750060211500
2017-02-23224.00224.00222.00224.0011050024652200
2017-02-22225.00227.00224.00224.0016590037297800
2017-02-21224.00227.00223.00225.0025120056493300
2017-02-20223.00225.00223.00224.0011720026251900
2017-02-17223.00224.00222.00223.0014380032046200
2017-02-16223.00224.00221.00222.0017380038666600
2017-02-15225.00225.00222.00224.0025430056867600
2017-02-14226.00226.00222.00225.0030500068404900
2017-02-13224.00226.00223.00226.0016680037422500
2017-02-10223.00224.00222.00224.0017870039821400
2017-02-09223.00223.00220.00223.0017120037955700
2017-02-08219.00224.00219.00223.0024490053997200
2017-02-07218.00220.00217.00219.0014500031671600
2017-02-06220.00221.00218.00219.0015030032952700
2017-02-03219.00221.00217.00219.0028780063035400
2017-02-02221.00222.00218.00218.0040910089971800
2017-02-01223.00224.00221.00221.0032780072919900
2017-01-31225.00225.00222.00224.0030210067559300
2017-01-30228.00228.00224.00226.0030010067671700
2017-01-27224.00229.00224.00227.00448400101581300
2017-01-26225.00226.00223.00224.00502400112622900
2017-01-25225.00226.00223.00224.0037780084734600
2017-01-24226.00228.00221.00222.00787100176683200
2017-01-23233.00233.00226.00227.00749000171119800
2017-01-20234.00235.00231.00232.00475400110736400
2017-01-19238.00241.00234.00234.00658700156228300
2017-01-18237.00239.00231.00235.001115800262241300
2017-01-17263.00263.00240.00240.002262900570302200
2017-01-16242.00258.00240.00254.002474400621288200
2017-01-13235.00241.00235.00241.0040450096418500
2017-01-12238.00239.00235.00235.0034000080576500
2017-01-11236.00238.00236.00237.0031830075540700
2017-01-10239.00243.00235.00236.00652600155791800
2017-01-06234.00238.00234.00236.0031780074825300
2017-01-05233.00238.00232.00236.00486700114453800
2017-01-04231.00234.00231.00232.0032210074815800
2016-12-30228.00231.00227.00229.0020660047342100
2016-12-29229.00230.00225.00230.0025740058622000
2016-12-28233.00233.00228.00230.0037190085756200
2016-12-27230.00233.00225.00232.00560800128933200
2016-12-26227.00231.00226.00229.0027860063685300
2016-12-22228.00229.00223.00226.00482100109048600
2016-12-21239.00239.00230.00230.00595300139652800
2016-12-20238.00240.00235.00237.0019760046839700
2016-12-19240.00243.00236.00238.00424100101421800
2016-12-16237.00242.00234.00239.00570200135511600
2016-12-15242.00243.00235.00235.00653500155572200
2016-12-14242.00246.00238.00244.00580300140316800
2016-12-13237.00243.00235.00241.00419100100435500
2016-12-12240.00240.00235.00238.00514500122212700
2016-12-09236.00245.00233.00236.00944200224989700
2016-12-08236.00237.00232.00235.0034560081044400
2016-12-07232.00237.00230.00233.00483600113220000
2016-12-06229.00232.00229.00230.0023690054520800
2016-12-05231.00231.00227.00229.0016290037307700
2016-12-02233.00234.00230.00230.0031800073813100
2016-12-01234.00235.00231.00231.0024640057311300
2016-11-30234.00235.00230.00233.0029570068559200
2016-11-29232.00237.00231.00234.0028710067266700
2016-11-28231.00232.00229.00232.0015830036541800
2016-11-25230.00234.00228.00230.0039290090614200
2016-11-24236.00237.00233.00235.0023270054775500
2016-11-22232.00234.00230.00234.0020800048263100
2016-11-21238.00238.00233.00234.0028910067937600
2016-11-18233.00239.00233.00238.0041900099080400
2016-11-17232.00235.00228.00234.0027620063953300
2016-11-16233.00235.00229.00232.0036660084949300
2016-11-15224.00231.00223.00229.0027280061909100
2016-11-14221.00226.00221.00223.0019080042580600
2016-11-11225.00227.00218.00221.0028810063971200
2016-11-10221.00225.00219.00225.0034530076867000
2016-11-09229.00229.00200.00216.001004000212918700
2016-11-08228.00232.00227.00227.0012530028660400
2016-11-07231.00233.00228.00228.0013460030957400
2016-11-04230.00231.00227.00230.0025120057410900
2016-11-02235.00237.00230.00231.0035570082722900
2016-11-01238.00241.00236.00236.0024990059479900
2016-10-31236.00238.00235.00235.0013080030886500
2016-10-28238.00239.00235.00236.0025290059781700
2016-10-27240.00240.00237.00238.0011630027752000
2016-10-26238.00241.00238.00240.0011490027517600
2016-10-25239.00245.00238.00238.0038910094026700
2016-10-24242.00242.00238.00239.0016480039509700
2016-10-21241.00250.00238.00239.00701900171377400
2016-10-20234.00242.00233.00240.00580700138547900
2016-10-19231.00236.00229.00234.0035240081970700

   ※ 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