[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 
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
2016-10-18229.00231.00228.00231.0030570070173600
2016-10-17232.00234.00231.00232.0023710055066100
2016-10-14236.00236.00231.00233.0023470054846900
2016-10-13238.00240.00233.00237.0038730091406300
2016-10-12241.00245.00238.00239.00770200185929000
2016-10-11240.00243.00240.00241.0035310085456200
2016-10-07239.00242.00238.00240.0027380065616800
2016-10-06241.00243.00239.00239.0021470051642300
2016-10-05240.00242.00239.00241.0019320046433700
2016-10-04241.00241.00238.00240.0023390056116000
2016-10-03242.00245.00241.00242.0019440047205900
2016-09-30242.00246.00241.00242.00447700108676400
2016-09-29247.00249.00246.00247.0021830053959600
2016-09-28246.00249.00245.00247.0015500038195300
2016-09-27248.00248.00245.00248.0026380065034000
2016-09-26249.00251.00248.00249.0026010064900800
2016-09-23247.00251.00247.00249.0031720078967300
2016-09-21254.00262.00246.00247.001501000380060000
2016-09-20250.00257.00249.00251.00646500163580600
2016-09-16252.00260.00249.00257.00548100139356600
2016-09-15261.00263.00252.00253.00518300132384200
2016-09-14260.00286.00256.00258.0049510001343302600
2016-09-13253.00257.00252.00255.0024890063230900
2016-09-12250.00256.00249.00251.0029880075280900
2016-09-09253.00257.00251.00255.0023880060709400
2016-09-08256.00258.00251.00254.0037580095327400
2016-09-07252.00259.00252.00258.00415300106264900
2016-09-06253.00256.00252.00256.0019020048293900
2016-09-05254.00259.00251.00252.0031980081388900
2016-09-02252.00253.00248.00253.0021780054549700
2016-09-01249.00255.00247.00252.0026960067876800
2016-08-31258.00260.00246.00248.00460400115709300
2016-08-30245.00260.00245.00257.00917300232722400
2016-08-29245.00247.00241.00246.0019460047509500
2016-08-26250.00250.00239.00240.0036450089127800
2016-08-25244.00246.00243.00244.008900021724600
2016-08-24247.00248.00244.00246.0010480025754900
2016-08-23243.00249.00242.00247.0022960056436100
2016-08-22235.00248.00233.00244.0032420078034900
2016-08-19235.00239.00233.00235.0024510057730400
2016-08-18243.00243.00235.00237.0036220086088800
2016-08-17247.00247.00242.00242.0033980083076900
2016-08-16249.00251.00246.00248.0030360075503800
2016-08-15251.00252.00246.00250.0032870082081100
2016-08-12251.00255.00248.00252.0027000067710000
2016-08-10249.00253.00247.00249.0019800049501900
2016-08-09258.00258.00246.00249.00639700160578400
2016-08-08260.00262.00252.00255.00630400162527700
2016-08-05246.00268.00246.00255.002078900534950500
2016-08-04246.00249.00241.00243.00518200126647000
2016-08-03253.00255.00248.00248.00575400144600400
2016-08-02267.00267.00257.00258.00532500139289100
2016-08-01270.00280.00260.00265.001111500297876500
2016-07-29298.00324.00246.00280.0070067002062165800
2016-07-28292.00313.00286.00302.003174000944422700
2016-07-27287.00354.00282.00301.00135621004315871000
2016-07-26264.00290.00260.00287.002633600728168000
2016-07-25253.00263.00250.00257.00685000176192500
2016-07-22251.00254.00248.00250.0028420071116200
2016-07-21250.00255.00246.00255.0032560081479900
2016-07-20247.00251.00246.00248.0027600068558600
2016-07-19256.00258.00245.00251.00515600129401600
2016-07-15258.00259.00250.00252.00542800137796800
2016-07-14257.00267.00256.00260.00527900137321800
2016-07-13274.00275.00258.00262.00764700203819100
2016-07-12277.00280.00268.00271.001756500479895200
2016-07-11255.00265.00249.00257.00610600156386700
2016-07-08252.00258.00245.00248.00537400134560000
2016-07-07267.00270.00256.00256.00588200154671700
2016-07-06273.00274.00253.00270.00900800237575800
2016-07-05268.00290.00264.00271.002534800696127000
2016-07-04258.00267.00258.00262.00801400210376800
2016-07-01255.00261.00254.00259.00466400119941200
2016-06-30249.00264.00249.00251.00942900241623200
2016-06-29250.00253.00244.00246.00535400132987500
2016-06-28231.00248.00228.00247.00583200139492600
2016-06-27232.00243.00230.00238.00546900129677400
2016-06-24272.00273.00197.00227.002094000494193900
2016-06-23255.00263.00251.00260.00413100105691900
2016-06-22266.00267.00257.00257.00425400111314300
2016-06-21261.00274.00260.00267.00596400159918100
2016-06-20258.00267.00256.00266.00869200227873300
2016-06-17270.00272.00254.00255.00842400219103100
2016-06-16290.00300.00248.00256.002199300596319700
2016-06-15303.00305.00289.00300.001216300363325300
2016-06-14330.00336.00301.00305.0032257001029177900
2016-06-13309.00309.00292.00292.00805700240735700
2016-06-10310.00321.00307.00313.00515900161094700
2016-06-09317.00318.00309.00310.00357300111902800
2016-06-08315.00318.00311.00318.0024500076884400
2016-06-07310.00316.00310.00315.00334900104751000
2016-06-06306.00317.00306.00311.00504300155732300
2016-06-03317.00322.00314.00317.00464800147274300
2016-06-02324.00328.00308.00317.00840100266054300
2016-06-01332.00340.00327.00327.00662400220562100
2016-05-31341.00346.00333.00336.001321800445969800
2016-05-30316.00324.00312.00321.00526200167101800
2016-05-27312.00335.00310.00311.001777200571464200
2016-05-26308.00310.00303.00305.00505900154557300
2016-05-25310.00315.00308.00308.00609600190144100
2016-05-24312.00314.00305.00306.00428800132081500
2016-05-23308.00315.00306.00314.00460600142976500
2016-05-20313.00317.00308.00309.00692000215791700
2016-05-19312.00319.00307.00308.00712500222240800
2016-05-18337.00337.00302.00308.001360300432486400
2016-05-17337.00345.00332.00333.001116800376730300
2016-05-16348.00355.00339.00339.001390700481076600
2016-05-13336.00367.00320.00344.0035584001234039000
2016-05-12344.00346.00338.00339.00746800254835700
2016-05-11350.00352.00343.00349.00559900194316800
2016-05-10362.00363.00343.00348.001094000384064400
2016-05-09339.00360.00337.00358.001521400533485500
2016-05-06340.00342.00334.00336.00550700185283500
2016-05-02330.00347.00326.00336.001117200377027800
2016-04-28361.00376.00332.00335.0035584001238079200
2016-04-27342.00360.00340.00358.001227300428018300
2016-04-26365.00368.00334.00346.002141500753066300
2016-04-25377.00379.00364.00368.001770800660029900
2016-04-22353.00372.00351.00369.0030572001106012500
2016-04-21344.00375.00341.00358.0051168001837709200
2016-04-20327.00346.00321.00338.002125100710232400
2016-04-19330.00334.00320.00321.001411300460875400
2016-04-18337.00340.00314.00315.002156500700402900
2016-04-15350.00353.00340.00345.001952600675449700
2016-04-14342.00354.00337.00347.0031931001107418300
2016-04-13349.00354.00335.00336.0036301001242565700
2016-04-12380.00390.00342.00342.0080297002906104200
2016-04-11432.00446.00417.00422.0024720001058480400
2016-04-08396.00434.00390.00424.0029434001219000600
2016-04-07416.00430.00398.00406.0026311001088930600
2016-04-06401.00425.00391.00408.0027900001136225000
2016-04-05459.00467.00410.00417.0039288001713336800
2016-04-04448.00475.00430.00465.0056397002579035500
2016-04-01484.00493.00441.00453.00117702005409145300
2016-03-31419.00491.00419.00476.002199280010173800500
2016-03-30419.00427.00405.00411.0035483001477874300
2016-03-29401.00423.00398.00420.0051856002141915800
2016-03-28390.00403.00388.00395.001841300729083000
2016-03-25407.00408.00381.00390.002475000979559200
2016-03-24399.00411.00394.00407.0032615001317528400
2016-03-23406.00412.00392.00400.0040998001643141200
2016-03-22380.00405.00367.00405.0070531002756230400
2016-03-18360.00378.00357.00372.0027734001021327600
2016-03-17395.00395.00360.00365.0040375001523225500
2016-03-16415.00424.00384.00389.0071360002915373700
2016-03-15385.00433.00383.00415.00157961006472821900
2016-03-14390.00396.00377.00381.0044500001725597700
2016-03-11356.00384.00353.00379.0059516002222367800
2016-03-10351.00371.00347.00358.0057883002092367700
2016-03-09331.00350.00328.00338.001890700643227000
2016-03-08359.00361.00326.00341.0034484001189566300
2016-03-07355.00374.00351.00365.0044601001627437700
2016-03-04350.00359.00344.00351.0032028001124886700
2016-03-03331.00360.00330.00350.0053888001861628200
2016-03-02336.00357.00326.00334.0088988003031996300
2016-03-01299.00341.00293.00335.0075759002436472400
2016-02-29307.00309.00301.00301.001135500345733000
2016-02-26310.00313.00300.00303.001624600497316200
2016-02-25310.00320.00303.00305.0038307001192780700
2016-02-24286.00312.00282.00309.003051600912726100
2016-02-23313.00315.00287.00293.002781400831805700
2016-02-22309.00324.00302.00307.0073306002279007000
2016-02-19269.00304.00264.00301.00106165003085520000
2016-02-18290.00290.00272.00277.002352400658241500
2016-02-17281.00292.00261.00271.0038952001074711000
2016-02-16286.00320.00277.00284.00103627003118584400
2016-02-15269.00311.00248.00282.00117593003390246300
2016-02-12239.00252.00235.00238.002661500644228700
2016-02-10265.00268.00245.00253.002407500610326300
2016-02-09257.00271.00253.00257.003526600917917000
2016-02-08283.00293.00269.00276.0055176001546313300
2016-02-05307.00316.00255.00267.0066796001865723400
2016-02-04315.00362.00291.00307.00228271007616278000
2016-02-03323.00343.00306.00312.0089008002869567100
2016-02-02331.00388.00319.00327.00204384007306645200
2016-02-01380.00398.00339.00349.00261702009935227300
2016-01-29241.00318.00225.00318.00206196005816447400
2016-01-28236.00249.00234.00238.001598100383905000
2016-01-27253.00254.00239.00247.001758200434862500
2016-01-26243.00250.00237.00241.002372400576068500
2016-01-25248.00277.00248.00256.0076741002015114900
2016-01-22245.00248.00230.00240.003088000739467400
2016-01-21245.00260.00220.00228.0044959001088349100
2016-01-20247.00280.00227.00240.0081707002116092400
2016-01-19251.00264.00232.00251.0058494001450235300
2016-01-18252.00267.00244.00260.0045582001165161900
2016-01-15309.00320.00260.00266.0066215001869092500
2016-01-14325.00336.00300.00325.0051198001623425500
2016-01-13403.00415.00331.00347.00130466004798353700
2016-01-12390.00440.00352.00372.003456220013833252300
2016-01-08457.00463.00363.00367.002697290010978554000
2016-01-07392.00441.00388.00441.00130036005558926500
2016-01-06382.00415.00335.00361.003064230011773951500
2016-01-05256.00335.00256.00335.00244127007367308300
2016-01-04242.00256.00235.00255.002599400645854500
2015-12-30245.00259.00239.00241.001536800379469600
2015-12-29236.00249.00227.00249.002289000547895100
2015-12-28218.00234.00218.00231.001042600236027900
2015-12-25213.00226.00211.00219.001636700356432900
2015-12-24230.00231.00214.00216.001902100419833000
2015-12-22263.00268.00227.00231.0065031001622204700
2015-12-21254.00254.00221.00243.0057445001357156700
2015-12-18260.00280.00242.00257.00278605007172951100
2015-12-17192.00233.00192.00233.00117287002526280000
2015-12-16184.00188.00183.00183.0025440047049800
2015-12-15189.00190.00183.00183.0021230039423600
2015-12-14186.00190.00182.00189.0036010066591000
2015-12-11191.00194.00190.00190.0019340036994000
2015-12-10190.00197.00187.00192.0048330093162800
2015-12-09188.00194.00186.00193.0039850075763900
2015-12-08191.00191.00185.00187.0035020065631100
2015-12-07188.00193.00184.00191.00574000107579200
2015-12-04185.00188.00183.00187.0026290048614900
2015-12-03192.00192.00188.00189.0019850037633300
2015-12-02194.00194.00189.00189.0028130054002300

   ※ 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