[3241 JQスタンダード] ウィル 日足 時系列データ

[3241 JQスタンダード] ウィル (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12313.00317.00309.00315.00101003164400
2013-07-11308.00315.00299.00315.0093002851100
2013-07-10317.00322.00317.00317.0092002936100
2013-07-09316.00323.00316.00322.00171005452100
2013-07-08320.00329.00319.00323.005480017668800
2013-07-05325.00325.00296.00319.003400010619600
2013-07-04320.00327.00305.00320.005490017643000
2013-07-03296.00318.00296.00308.00207006363700
2013-07-02265.00315.00265.00294.005070014464400
2013-07-01255.00264.00248.00264.00139003555400
2013-06-28250.00255.00237.00249.00291007149500
2013-06-27224.00229.00200.00226.006440014022500
2013-06-26247.00253.00220.00222.00166003839900
2013-06-25261.00261.00237.00240.00165004118900
2013-06-24264.00268.00260.00261.0066001739900
2013-06-21268.00272.00257.00264.0085002254300
2013-06-20276.00276.00269.00271.0039001052500
2013-06-19283.00287.00265.00269.00134003733400
2013-06-18265.00280.00265.00276.0068001845900
2013-06-17272.00275.00265.00270.00124003363000
2013-06-14277.00283.00277.00281.0055001540500
2013-06-13287.00287.00268.00278.00122003375500
2013-06-12279.00290.00275.00288.00220006169200
2013-06-11291.00300.00289.00294.00239006977400
2013-06-10300.00309.00292.00305.00212006363000
2013-06-07253.00284.00252.00280.005230013786800
2013-06-06317.00319.00268.00300.005640016883800
2013-06-05321.00341.00321.00332.00235007769200
2013-06-04310.00344.00310.00344.00117003733800
2013-06-03311.00326.00303.00315.00177005578100
2013-05-31323.00340.00323.00327.0086002827900
2013-05-30331.00331.00322.00322.00155005050900
2013-05-29334.00335.00322.00334.00152005011600
2013-05-28311.00318.00310.00318.00119003714800
2013-05-27316.00325.00303.00314.00272008447300
2013-05-24315.00338.00312.00322.004140013363800
2013-05-23357.00357.00308.00319.008520028275900
2013-05-22375.00375.00355.00362.003550012912900
2013-05-21386.00387.00372.00376.003400012929000
2013-05-20389.00400.00369.00379.009570036931400
2013-05-17326.00362.00321.00356.005640019701500
2013-05-16322.00335.00289.00318.007430023088300
2013-05-15351.00364.00318.00337.009130030893400
2013-05-14387.00387.00350.00366.008080029591200
2013-05-13386.00388.00380.00387.005470020972800
2013-05-10400.00403.00385.00390.003040011948100
2013-05-09395.00405.00380.00396.006200024580600
2013-05-08400.00400.00380.00389.006050023726100
2013-05-07394.00395.00385.00395.005060019814200
2013-05-02386.00388.00370.00382.00173006593600
2013-05-01376.00395.00370.00387.009590036958100
2013-04-30383.00383.00365.00374.00220008133700
2013-04-26376.00376.00364.00366.003340012307900
2013-04-25376.00376.00362.00369.003150011603700
2013-04-24387.00388.00370.00377.004890018415400
2013-04-23394.00395.00385.00389.003620014083800
2013-04-22383.00395.00370.00394.0010760041219200
2013-04-19366.00369.00357.00361.004790017372100
2013-04-18367.00382.00360.00365.004390016216500
2013-04-17364.00374.00352.00370.004890017739900
2013-04-16350.00367.00345.00364.004790016923600
2013-04-15375.00380.00356.00362.004330015711500
2013-04-12376.00390.00368.00375.004020015123800
2013-04-11399.00402.00362.00373.0011730044270900
2013-04-10410.00430.00396.00397.009380038337400
2013-04-09472.00474.00402.00413.00377400164220000
2013-04-08400.00440.00386.00440.00606300258180200
2013-04-05370.00410.00350.00360.00542700207260100
2013-04-04324.00335.00312.00330.004850015612600
2013-04-03320.00331.00310.00327.004820015526600
2013-04-02278.00323.00252.00318.0011560033681200
2013-04-01340.00360.00301.00303.0015890053509400
2013-03-29349.00350.00325.00335.004570015321200
2013-03-28360.00363.00345.00356.009060032063900
2013-03-27329.00377.00321.00369.0018580065770700
2013-03-26339.00339.00327.00332.00219007327600
2013-03-25320.00337.00315.00337.003430011123300
2013-03-22319.00319.00305.00311.00274008559500
2013-03-21331.00333.00314.00319.003940012810000
2013-03-19338.00342.00331.00331.003670012342100
2013-03-18339.00339.00330.00332.005300017695500
2013-03-15343.00344.00331.00339.0011900040318000
2013-03-14307.00328.00306.00328.003220010253000
2013-03-13292.00315.00292.00306.00138004154100
2013-03-12311.00311.00300.00302.003380010240700
2013-03-11315.00319.00303.00310.006040018634500
2013-03-08334.00335.00315.00319.004030013044800
2013-03-07345.00349.00322.00323.004870016227100
2013-03-06329.00350.00316.00344.007680025816200
2013-03-05340.00340.00320.00321.006100020079900
2013-03-04349.00350.00326.00335.0015670053277800
2013-03-01300.00318.00295.00318.0015630048252400
2013-02-28290.00318.00289.00292.0028380085661900
2013-02-27280.00285.00265.00275.004510012389600
2013-02-26285.00289.00278.00280.004130011660400
2013-02-25282.00295.00280.00291.004370012501100
2013-02-22289.00289.00275.00286.00146004141200
2013-02-21273.00294.00273.00284.006490018239500
2013-02-20280.00318.00280.00297.0017890053370100
2013-02-19253.00275.00252.00274.00283007413100
2013-02-18250.00262.00245.00260.00338008553900
2013-02-15270.00279.00250.00258.00341008877300
2013-02-14258.00280.00255.00272.007570020119800
2013-02-13265.00267.00248.00255.0011570029865300
2013-02-12298.00298.00281.00296.005950017224400
2013-02-08300.00300.00291.00295.00272008015500
2013-02-07300.00305.00287.00301.009500028092100
2013-02-06308.00314.00300.00305.005860017898200
2013-02-05304.00323.00290.00314.0019090059564300
2013-02-04312.00329.00302.00313.0013920043504200
2013-02-01326.00336.00302.00316.0022320070504200
2013-01-31416.00425.00320.00332.00902300334630700
2013-01-30341.00360.00336.00360.00656200231135600
2013-01-29256.00280.00233.00280.00617400163116000
2013-01-28199.00205.00196.00200.005700011410100
2013-01-25195.00197.00195.00196.00218004272700
2013-01-24182.00195.00180.00195.00204003833700
2013-01-23195.00195.00172.00185.00202003809900
2013-01-22198.00198.00195.00195.004900961700
2013-01-21198.00198.00190.00195.00240004665700
2013-01-18193.00195.00191.00195.004700907600
2013-01-17194.00202.00189.00189.0099001901500
2013-01-16198.00200.00192.00197.00228004488900
2013-01-15196.00202.00196.00199.00231004611400
2013-01-11195.00199.00192.00195.00233004535600
2013-01-10203.00203.00190.00193.00350006877500
2013-01-09204.00205.00190.00203.00220004398300
2013-01-08211.00215.00204.00208.00248005198000
2013-01-07203.00206.00195.00205.00373007502300
2013-01-04196.00201.00190.00194.00404007962400
2012-12-28192.00192.00182.00186.00182003433300
2012-12-27177.00203.00175.00188.009460017633800
2012-12-26190.00199.00155.00175.0011020018350800
2012-12-25181000.00205000.00181000.00194000.0010019270400
2012-12-21175000.00180800.00175000.00180800.00264634100
2012-12-20173000.00175000.00171300.00175000.00122079300
2012-12-19175100.00176000.00171300.00171300.00183127400
2012-12-18174200.00177000.00170600.00177000.00213656000
2012-12-17175000.00180900.00174000.00174100.00213722700
2012-12-14172500.00173900.00171000.00173900.00152579600
2012-12-13172000.00175000.00170000.00173500.00183091500
2012-12-12172500.00174000.00169600.00174000.0091546900
2012-12-11171800.00175700.00171700.00173500.00152602000
2012-12-10184500.00184500.00175000.00175700.00335964500
2012-12-07171500.00179800.00168200.00175700.00406940400
2012-12-06175000.00176000.00166000.00171300.00559365800
2012-12-05173500.00182000.00171000.00171000.006311099800
2012-12-04175000.00179000.00170000.00172500.009917150200
2012-12-03187700.00196900.00176500.00185000.0010018513200
2012-11-30202000.00219000.00195000.00203900.006713730300
2012-11-29233000.00250000.00205000.00206000.00533119820900
2012-11-28203000.00203000.00203000.00203000.0021944457000
2012-11-27163000.00163000.00163000.00163000.006310269000
2012-11-26123100.00133000.00123000.00133000.007892400
2012-11-22120500.00126500.00120500.00122500.007859000
2012-11-21123700.00124100.00118200.00120500.00202422900
2012-11-20125600.00125600.00125600.00125600.001125600
2012-11-19125000.00125000.00125000.00125000.002250000
2012-11-16122100.00125100.00122100.00125000.004497100
2012-11-15131000.00131000.00121000.00121000.00273359300
2012-11-14131000.00131000.00130000.00131000.006783000
2012-11-13135000.00138000.00135000.00138000.003411000
2012-11-12140000.00140000.00131000.00135000.00121636800
2012-11-09141000.00150000.00141000.00141000.00162373000
2012-11-08145000.00145000.00145000.00145000.005725000
2012-11-07142700.00148000.00142700.00145500.0091302000
2012-11-06134400.00135100.00134400.00134500.0081077900
2012-11-05125500.00130100.00125500.00130000.006775600
2012-11-0200
2012-11-01121100.00122000.00121100.00122000.002243100
2012-10-31122000.00123000.00122000.00123000.002245000
2012-10-30119600.00119800.00119600.00119800.007837900
2012-10-29117800.00125000.00117800.00125000.00101220500
2012-10-26115100.00116200.00114500.00115600.00101151200
2012-10-25120900.00120900.00120900.00120900.005604500
2012-10-24119000.00122000.00119000.00122000.006728900
2012-10-23118100.00119000.00113000.00117000.00354090900
2012-10-2200
2012-10-1900
2012-10-18118100.00118100.00118000.00118000.007826100
2012-10-1700
2012-10-16113900.00121000.00105600.00121000.00495442300
2012-10-15117700.00117700.00113700.00113700.007812200
2012-10-12116500.00116500.00116000.00116000.002232500
2012-10-1100
2012-10-10120000.00120000.00119500.00119500.003359500
2012-10-0900
2012-10-05123500.00128000.00117200.00120000.00192307800
2012-10-04125900.00125900.00125000.00125000.003375900
2012-10-03126100.00126100.00126100.00126100.001126100
2012-10-02126500.00126500.00126500.00126500.001126500
2012-10-0100
2012-09-28128000.00128000.00128000.00128000.002256000
2012-09-27127500.00127500.00127500.00127500.002255000
2012-09-26131800.00131800.00127500.00127500.006769400
2012-09-25127000.00128900.00127000.00128900.004509900
2012-09-24133000.00133000.00130000.00130000.007928000
2012-09-21137000.00137000.00129500.00132100.007937300
2012-09-20147000.00147000.00140000.00140000.005719000
2012-09-19150000.00150000.00148000.00148000.0081194000
2012-09-18133000.00151000.00133000.00151000.00131863000
2012-09-14120400.00127000.00120300.00127000.007869000
2012-09-13121000.00124000.00121000.00124000.004487000
2012-09-12130000.00130000.00130000.00130000.002260000
2012-09-11130000.00130000.00130000.00130000.002260000
2012-09-10130000.00130000.00130000.00130000.004520000
2012-09-07130000.00130000.00130000.00130000.003390000
2012-09-0600
2012-09-0500
2012-09-04130000.00130000.00130000.00130000.002260000
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28132800.00132800.00132800.00132800.001132800
2012-08-27136400.00136400.00129900.00129900.006805400
2012-08-24134000.00136400.00134000.00136400.0081084000
2012-08-23134000.00134000.00134000.00134000.006804000
2012-08-22131000.00132000.00130000.00132000.005654000
2012-08-21132000.00132000.00132000.00132000.001132000
2012-08-20132000.00132100.00132000.00132100.002264100
2012-08-17149000.00149000.00126000.00131000.00233010700
2012-08-1600
2012-08-15149000.00149000.00149000.00149000.001149000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-09151000.00151000.00151000.00151000.004604000
2012-08-0800
2012-08-07149800.00149800.00149800.00149800.001149800
2012-08-06150000.00150000.00146000.00146000.0071030000
2012-08-03148000.00151000.00148000.00150000.00101499000
2012-08-0200
2012-08-01143000.00143000.00143000.00143000.001143000
2012-07-31153000.00153000.00150000.00151000.006911000
2012-07-30140000.00145000.00139900.00145000.0091264900
2012-07-27139000.00140000.00139000.00140000.005698000
2012-07-26133000.00133000.00133000.00133000.006798000
2012-07-25129900.00133000.00129900.00133000.00111433100
2012-07-24130200.00130200.00130200.00130200.006781200
2012-07-23131000.00131000.00130000.00130100.00111432300
2012-07-2000
2012-07-1900
2012-07-18131000.00131000.00131000.00131000.005655000
2012-07-17132000.00132000.00132000.00132000.003396000
2012-07-1300
2012-07-12133000.00133000.00133000.00133000.004532000
2012-07-11133000.00138000.00133000.00137000.005681900
2012-07-10134100.00134100.00134100.00134100.001134100
2012-07-0900

   ※ 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