[3239 JQ] 総和地所 日足 時系列データ

[3239 JQ] 総和地所 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-06-3035.0044.0031.0031.0030315111327652
2010-06-2971.0075.0060.0061.0016266810968894
2010-06-2867.0083.0062.0066.0041665829988370
2010-06-2571.0085.0063.0065.0024104117050119
2010-06-2494.0094.0072.0076.0028828623756615
2010-06-2381.0093.0073.0084.0059164749687453
2010-06-2266.00101.0065.0066.0089773080712621
2010-06-2162.0081.0051.0071.0053611635678203
2010-06-18107.00117.0072.0072.0059212258774526
2010-06-1766.0087.0066.0087.0083540366649456
2010-06-1641.0069.0040.0057.0081876249838394
2010-06-1546.0046.0042.0043.00496272177488
2010-06-1445.0053.0043.0045.00759753519976
2010-06-1147.0050.0044.0046.00335781576161
2010-06-1050.0051.0046.0048.00535432521185
2010-06-0951.0052.0049.0050.00242071205783
2010-06-0847.0051.0046.0050.00779523765409
2010-06-0752.0053.0048.0048.00468912327853
2010-06-0461.0064.0052.0052.001587118939692
2010-06-0359.0071.0056.0056.0031810919804907
2010-06-0259.0067.0053.0055.0030391418253668
2010-06-0170.0076.0069.0069.0019929114090864
2010-05-31104.00112.0099.0099.00822478521314
2010-05-28109.00118.00102.00103.00374424001730
2010-05-27106.00114.00102.00104.00223412396848
2010-05-2699.00119.0099.00102.00724797717704
2010-05-25112.00112.0098.0099.00383893922866
2010-05-24102.00129.0097.00106.0011741213564749
2010-05-21109.00109.0097.00100.00326703318661
2010-05-20118.00122.00101.00112.00491945373793
2010-05-19121.00135.00115.00118.00689068425999
2010-05-18120.00165.00117.00126.0031997745822092
2010-05-17129.00136.00114.00116.00333444040801
2010-05-14120.00149.00120.00124.00699959415024
2010-05-13137.00140.00120.00120.00576277336506
2010-05-12106.00162.00106.00140.0019072027095430
2010-05-11125.00136.00108.00113.00400724803288
2010-05-10123.00158.00116.00130.0011697916337466
2010-05-07128.00129.00111.00118.00437025168572
2010-05-06147.00152.00129.00130.00356885004283
2010-04-30158.00204.00157.00157.009965317865034
2010-04-28157.00163.00156.00159.00138802213175
2010-04-27163.00164.00157.00164.00164472618896
2010-04-26173.00175.00160.00165.00323875349137
2010-04-23186.00186.00174.00174.00275645001752
2010-04-22192.00194.00187.00191.00130792495458
2010-04-21200.00201.00191.00196.00199323887667
2010-04-20199.00209.00191.00191.00315656285434
2010-04-19195.00209.00189.00194.006164412145002
2010-04-16215.00227.00207.00212.00429629173173
2010-04-15252.00255.00223.00224.006889016372842
2010-04-14238.00284.00220.00255.0010221625730870
2010-04-13237.00242.00220.00222.00183494262045
2010-04-12230.00235.00218.00235.00185094216719
2010-04-09251.00251.00233.00236.004425010625993
2010-04-08230.00264.00220.00243.006063614437613
2010-04-07209.00239.00208.00234.009539721489072
2010-04-06213.00219.00204.00208.00418388843765
2010-04-05220.00223.00210.00218.00380208239352
2010-04-02234.00235.00223.00226.004584410454617
2010-04-01265.00265.00233.00235.007571818381756
2010-03-31284.00285.00263.00271.00155434233140
2010-03-30273.00280.00264.00269.00165884515590
2010-03-29255.00285.00251.00278.00348419302038
2010-03-26267.00282.00261.00265.005324914293376
2010-03-25295.00296.00275.00279.006310117799883
2010-03-24311.00319.00291.00305.006749320620802
2010-03-23370.00378.00332.00335.007274125212102
2010-03-19359.00400.00350.00360.0025116293865204
2010-03-18315.00342.00305.00327.008176726422273
2010-03-17295.00350.00293.00306.0013080741574901
2010-03-16330.00335.00291.00291.005847118349158
2010-03-15288.00327.00287.00315.0013167940406074
2010-03-12263.00310.00263.00282.009442027248414
2010-03-11276.00280.00262.00271.004777312892592
2010-03-10287.00292.00268.00284.005152414466600
2010-03-09303.00305.00269.00295.0012292135326486
2010-03-08345.00345.00317.00319.006102320064925
2010-03-05350.00365.00340.00353.006610523122213
2010-03-04391.00403.00343.00351.00290304108374515
2010-03-03415.00415.00415.00415.001057438655
2010-03-02495.00495.00495.00495.00587290565
2010-03-01760.00760.00595.00595.00105417478735
2010-02-26742.00752.00713.00745.0067754952279
2010-02-25780.00815.00737.00757.003014523467214
2010-02-24740.00749.00701.00735.00136979894621
2010-02-23760.00775.00742.00766.0091066892638
2010-02-22797.00797.00761.00769.0041563203379
2010-02-19805.00805.00765.00795.0065055086960
2010-02-18777.00805.00770.00794.0073355799931
2010-02-17784.00799.00765.00768.00104868242138
2010-02-16795.00814.00780.00794.0094137470020
2010-02-15770.00815.00751.00803.001645612927683
2010-02-12739.00819.00733.00756.002105815947531
2010-02-10823.00871.00790.00795.001875715598292
2010-02-09752.00900.00750.00793.002446320228536
2010-02-08815.00825.00761.00772.0061424851429
2010-02-05820.00835.00812.00814.0048443972407
2010-02-04869.00869.00831.00848.0052054391873
2010-02-03865.00878.00850.00869.0035803087919
2010-02-02843.00889.00836.00877.0083827138667
2010-02-01826.00893.00825.00858.0097848367887
2010-01-29835.00853.00830.00840.0084737101329
2010-01-28877.00950.00850.00850.001990317593679
2010-01-27881.00890.00851.00870.0092008011660
2010-01-26907.00913.00877.00883.0062205514372
2010-01-25905.00910.00870.00883.001129610009522
2010-01-22925.00949.00900.00900.002584623785101
2010-01-21890.001041.00885.00985.007728676213094
2010-01-20920.00920.00890.00891.0057355152012
2010-01-19895.00927.00888.00922.0071256472986
2010-01-18929.00929.00901.00922.0044114037342
2010-01-15955.00969.00913.00929.0097048999781
2010-01-14945.001010.00902.00947.001758016456749
2010-01-131040.001043.00960.00960.002790528322821
2010-01-12870.00985.00870.00969.004311339310305
2010-01-081060.001060.00995.00996.001915219457244
2010-01-071040.001110.001006.001035.002490026137553
2010-01-061110.001120.001020.001044.001962320575984
2010-01-051160.001220.001022.001055.001858120820161
2010-01-041249.001280.001141.001216.002363929224639
2009-12-301243.001388.001201.001220.007081591774537
2009-12-291100.001243.001100.001243.006435276206441
2009-12-281043.001043.001015.001043.001132011798305
2009-12-251040.001040.00941.00943.001852818050213
2009-12-241305.001310.001026.001049.005119958433004
2009-12-221150.001220.001120.001220.005113960529207
2009-12-21950.001020.00950.001020.0095679557323
2009-12-18850.00930.00850.00920.0092948370934
2009-12-17882.00888.00840.00873.0035203023020
2009-12-16930.00930.00840.00877.0082507358534
2009-12-15776.00876.00776.00876.0068535668924
2009-12-14800.00807.00775.00776.0024901965749
2009-12-11790.00820.00785.00807.0036902943848
2009-12-10860.00875.00801.00820.0052454344534
2009-12-09882.00910.00871.00875.0018391636965
2009-12-08900.00910.00866.00910.0034693089361
2009-12-07882.00920.00877.00900.0050304468381
2009-12-041060.001080.00881.00921.002166220892631
2009-12-03980.001020.00970.001020.0078017798195
2009-12-02838.00920.00830.00920.001698715348808
2009-12-01801.00830.00800.00820.0025822080824
2009-11-30820.00838.00780.00838.0064385174094
2009-11-27878.00923.00791.00830.001191610140414
2009-11-26755.00859.00755.00859.0052954446863
2009-11-25769.00789.00731.00759.0081466078936
2009-11-24851.00861.00791.00792.0048813947754
2009-11-20827.00861.00802.00852.0049284156754
2009-11-19829.00829.00770.00828.0086956953560
2009-11-18901.00901.00805.00849.0073986281353
2009-11-17896.00940.00877.00900.0077726985673
2009-11-161008.001008.00930.00930.0051964978330
2009-11-131020.001026.00982.001000.0049174920318
2009-11-121010.001030.001000.001000.0078367904922
2009-11-111030.001048.001003.001014.0078177992660
2009-11-101046.001099.001033.001070.002009921652390
2009-11-091069.001069.00989.00999.0052035251193
2009-11-061085.001129.001011.001049.001050411299729
2009-11-051120.001130.001043.001051.0087869477566
2009-11-041189.001195.001141.001151.0020302351494
2009-11-021190.001200.001119.001175.0063297351588
2009-10-301210.001271.001207.001243.0050426223200
2009-10-291143.001300.001110.001230.00997511910377
2009-10-281145.001170.001110.001169.001687119120290
2009-10-271266.001280.001200.001231.001032412681742
2009-10-261346.001350.001274.001303.001066613893417
2009-10-231408.001408.001362.001374.00905812470314
2009-10-221420.001441.001362.001408.001064914899468
2009-10-211450.001454.001423.001440.0049987175071
2009-10-201573.001578.001431.001458.00980114464355
2009-10-191446.001575.001405.001556.001868428131255
2009-10-161501.001570.001451.001461.001138716775738
2009-10-151800.001848.001530.001530.004930383955653
2009-10-141665.001665.001632.001665.001523325357757
2009-10-131464.001475.001422.001465.00872512609854
2009-10-091495.001500.001430.001442.002030929454243
2009-10-081633.001645.001465.001520.001918029932116
2009-10-071463.001603.001451.001603.001615625464184
2009-10-061341.001449.001341.001403.00725810069418
2009-10-051450.001450.001345.001364.0070449850231
2009-10-021380.001450.001340.001390.001531221085595
2009-10-011689.001734.001495.001530.001720026966348
2009-09-301695.001743.001680.001719.0046037824380
2009-09-291796.001810.001731.001780.00683712006555
2009-09-281850.001850.001731.001761.00653211607283
2009-09-252000.002000.001730.001884.001980836756160
2009-09-241945.001980.001814.001830.001695331578272
2009-09-182105.002180.001900.002015.001573431348801
2009-09-172140.002385.002135.002185.001975444655975
2009-09-162155.002375.002055.002300.003175070899835
2009-09-152110.002130.001970.002035.002671554454826
2009-09-142405.002405.002060.002190.002890063055555
2009-09-112320.002650.002260.002365.0047104112632920
2009-09-103030.003180.002470.002470.00115719330228370
2009-09-092600.002870.002370.002870.0094170252265075
2009-09-082100.002470.002095.002470.0073178170305180
2009-09-071930.002260.001820.002070.004455390897814
2009-09-042070.002130.001910.001960.003477069238761
2009-09-032455.002695.002090.002150.0098663230079475
2009-09-022455.002455.002330.002455.0041461101248280
2009-09-012055.002055.002055.002055.0035757346625
2009-08-311806.001810.001740.001751.0054539658002
2009-08-281738.001790.001735.001746.00579010141880
2009-08-271798.001889.001702.001768.00980817533678
2009-08-261681.001818.001681.001768.001141119858483
2009-08-251850.001880.001746.001771.001936534448861
2009-08-241930.002100.001865.001940.003999078654244
2009-08-211760.001910.001730.001852.001876434338218
2009-08-201645.001899.001501.001710.001386423394028
2009-08-191660.001680.001640.001671.001369722647634
2009-08-181750.001754.001690.001720.00759613017050
2009-08-171844.001847.001720.001750.001069818797035
2009-08-141850.001876.001803.001844.00833515345278
2009-08-131940.001976.001823.001870.001485727983041
2009-08-121931.002150.001850.001970.002413047836186
2009-08-112060.002075.001910.001938.001865036984523
2009-08-102140.002235.001982.002030.001659734531045
2009-08-072185.002450.002090.002155.001337729274180
2009-08-062240.002390.002060.002145.00695415381075
2009-08-052460.002750.002320.002360.001799645093555
2009-08-042340.002620.002230.002620.00629815523140
2009-08-032290.002295.002135.002220.00525611548550
2009-07-312375.002425.002220.002290.00566913036630
2009-07-302350.002470.002295.002375.00561013114005
2009-07-292620.002640.002460.002470.00907123146995
2009-07-282480.002480.002265.002460.00985623449615
2009-07-272740.002790.002580.002580.002218658093310
2009-07-243200.003580.002790.003140.001610449616665
2009-07-233210.003210.003210.003210.004941585740
2009-07-223140.003650.002740.002805.002085161783360
2009-07-213060.003330.003060.003240.001015133180260
2009-07-172540.002930.002465.002930.00968226722575
2009-07-162350.002540.002280.002530.001242330033240
2009-07-152100.002140.002100.002140.0034117221865
2009-07-141960.001960.001698.001840.00658312374511
2009-07-131830.001940.001680.001690.00828414585040
2009-07-102220.002290.001980.001980.001025421021545
2009-07-092540.002790.002380.002380.001481536597505
2009-07-082520.003720.002520.002785.0043271122151305
2009-07-073020.003020.003020.003020.0012763853520
2009-07-062010.002220.001951.002220.002228846850749
2009-07-031620.001620.001620.001620.0031265064120
2009-07-021420.001420.001420.001420.008711236820
2009-07-011220.001220.001220.001220.0013221612840
2009-06-301039.001060.001000.001020.0013971446569
2009-06-291080.001080.001000.001060.0018091881276
2009-06-261117.001137.001000.001070.0023062462481
2009-06-251185.001185.00988.001097.0056206266708
2009-06-24975.001085.00975.001085.0041704333772
2009-06-23962.001088.00950.00975.0038033710855

   ※ 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