[3242 JQスタンダード] アーバネット 日足 時系列データ

[3242 JQスタンダード] アーバネット (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12385.00385.00363.00373.0021910081965900
2013-07-11368.00385.00357.00384.0019710073459900
2013-07-10369.00372.00346.00371.0023170083339100
2013-07-09361.00374.00353.00373.0023200084778300
2013-07-08360.00369.00350.00358.0023860086017200
2013-07-05352.00357.00341.00349.0015810055090800
2013-07-04323.00355.00315.00348.00326800110292400
2013-07-03335.00339.00320.00322.0018780060967000
2013-07-02335.00336.00320.00330.0017070056196600
2013-07-01323.00334.00317.00328.0014320046241500
2013-06-28320.00330.00305.00323.0015560049402500
2013-06-27287.00301.00258.00294.0021010058814000
2013-06-26331.00346.00263.00271.0019360058507000
2013-06-2568500.0069000.0063500.0066400.00106970204800
2013-06-2473000.0074800.0068600.0069500.00106976713700
2013-06-2170000.0072000.0067000.0071900.0088461669400
2013-06-2068800.0072000.0068800.0072000.0052837277500
2013-06-1970700.0072200.0067000.0071200.001468102958500
2013-06-1863700.0069000.0063700.0068700.0083855773800
2013-06-1764000.0064000.0062000.0064000.0035622437400
2013-06-1463500.0064000.0061400.0063000.0051332304600
2013-06-1361600.0064400.0060000.0060500.0045027681400
2013-06-1258900.0064000.0058000.0063100.0058235360900
2013-06-1161700.0064500.0060000.0062800.0082550765900
2013-06-1061500.0063700.0059600.0063700.0086653207300
2013-06-0755100.0059200.0052500.0056500.001941107106000
2013-06-0664500.0067600.0060000.0061000.00132984021900
2013-06-0571500.0073800.0068200.0068500.00118584390000
2013-06-0467500.0070000.0063000.0070000.00103969429000
2013-06-0366100.0069500.0065500.0065800.0063842729800
2013-05-3170500.0073500.0068200.0068500.00108176424600
2013-05-3070500.0071800.0069300.0069800.00115280986500
2013-05-2970700.0076300.0067500.0074300.002255164328400
2013-05-2868400.0071000.0066000.0069000.00107173230800
2013-05-2764000.0071500.0062500.0070900.001580107483600
2013-05-2468000.0070900.0061800.0067500.002128141953100
2013-05-2373000.0074000.0062500.0064100.004162278875200
2013-05-2275000.0080000.0074000.0074500.001996152183600
2013-05-2182600.0083000.0074000.0077700.002552200893900
2013-05-2087000.0087100.0081000.0083300.002165181131700
2013-05-1779000.0084700.0076000.0084000.002330191623500
2013-05-1675100.0082900.0068000.0080000.003656270561300
2013-05-1584000.0084200.0070200.0074200.004563358596000
2013-05-1486900.0088000.0083700.0085000.002584221273500
2013-05-1391000.0092000.0087000.0088100.003892346418500
2013-05-10107900.00112000.0092300.0095500.006209628603000
2013-05-0992900.00104900.0089000.00104900.007711757921200
2013-05-0892300.0092700.0085300.0089900.003406307243200
2013-05-0781800.0087400.0080400.0087000.003095256682800
2013-05-0277200.0078600.0075900.0078600.001755134973000
2013-05-0176800.0081200.0076800.0078500.003295260373700
2013-04-3072000.0076300.0071000.0076300.002195161126100
2013-04-2676400.0076600.0073000.0074100.001364101331000
2013-04-2575400.0076400.0073100.0075800.001719128098700
2013-04-2479800.0080000.0075300.0075900.001908146762700
2013-04-2379200.0080900.0076600.0078800.002828221529500
2013-04-2277000.0083500.0074800.0082300.004009318016200
2013-04-1974500.0074600.0071200.0072800.00125891423200
2013-04-1875000.0077000.0072000.0073600.001725128481100
2013-04-1777600.0078400.0075700.0076500.001489115060800
2013-04-1669800.0079400.0069600.0073900.003826278206200
2013-04-1579000.0079100.0074000.0075800.002382184272700
2013-04-1276600.0084900.0076600.0081800.002993240126400
2013-04-1190900.0092500.0075200.0079600.006286508254000
2013-04-1085200.0097800.0083200.0086800.007676691329100
2013-04-0986500.0091000.0080000.0091000.00140971246244000
2013-04-0876000.0076000.0076000.0076000.0018914364000
2013-04-0560000.0066000.0057700.0066000.0010258653766300
2013-04-0453000.0056200.0052000.0056000.0096151914000
2013-04-0354000.0055900.0053000.0054600.0086447239900
2013-04-0250000.0053700.0046550.0052000.00131766853700
2013-04-0157700.0057700.0052000.0052000.00136674654900
2013-03-2957900.0057900.0054500.0056000.0090650568800
2013-03-2859200.0059300.0056300.0057900.00114265906500
2013-03-2755100.0058500.0054600.0057700.00152486914800
2013-03-2655200.0055700.0054100.0054800.0060733323100
2013-03-2558000.0058000.0054700.0056200.0047626938800
2013-03-2258500.0058500.0054800.0055500.0099055617100
2013-03-2159100.0061000.0055800.0057500.002578153452400
2013-03-1954800.0058000.0053300.0057300.001915106919200
2013-03-1853200.0054600.0051500.0053100.0050927227500
2013-03-1554900.0055000.0052300.0053300.0075440279600
2013-03-1450900.0054200.0050600.0054000.0089747221300
2013-03-1348500.0051500.0047700.0051400.0077038471350
2013-03-1249900.0051000.0047500.0048350.0087242730800
2013-03-1150600.0052500.0049750.0049900.00134968453850
2013-03-0853000.0054100.0050200.0051200.0097250703400
2013-03-0755600.0055700.0051500.0052300.00111959954800
2013-03-0657000.0057900.0053100.0056400.00134974986600
2013-03-0557300.0058500.0055400.0057500.00113464943200
2013-03-0457000.0057300.0053800.0056000.001983111478400
2013-03-0150800.0054500.0050800.0053600.00150079457800
2013-02-2848100.0050700.0048100.0050400.0095047168850
2013-02-2749250.0049250.0047100.0048550.0051724955150
2013-02-2647850.0048800.0046200.0048650.00100148195150
2013-02-2549000.0049400.0047000.0048550.0082339877400
2013-02-2248250.0048600.0044750.0047100.00109251317250
2013-02-2146500.0048250.0046200.0048150.00115554687350
2013-02-2043800.0045900.0043800.0045750.00138261976750
2013-02-1943050.0044450.0042000.0043400.00123152518000
2013-02-1842000.0043900.0041800.0043650.002474105383050
2013-02-1541700.0041700.0037300.0040950.002912113411800
2013-02-1443100.0043400.0042450.0042550.0072831242250
2013-02-1343500.0047000.0042750.0043700.002472110386600
2013-02-1247250.0047800.0043000.0043600.003939178090500
2013-02-0853500.0053500.0047200.0047950.003585178068200
2013-02-0755600.0055900.0051600.0054500.00126168033600
2013-02-0654000.0057000.0054000.0055300.00165991594600
2013-02-0555100.0056900.0053000.0053300.0078042759800
2013-02-0455100.0059700.0053900.0057100.00131975296400
2013-02-0153500.0058800.0053500.0056100.00110061999100
2013-01-3155000.0055600.0052200.0053800.0077641850000
2013-01-3049000.0055000.0049000.0054800.002048108052700
2013-01-2950600.0051600.0047300.0048000.00105052314700
2013-01-2849100.0053900.0048500.0051600.00135468509700
2013-01-2542900.0048500.0042200.0048150.00166575119350
2013-01-2440600.0042200.0039900.0042200.0041517001900
2013-01-2340750.0041500.0040600.0040650.0034614169050
2013-01-2241400.0041500.0039750.0040750.0041816899900
2013-01-2142000.0042000.0040600.0040700.0040716915150
2013-01-1840300.0042000.0040300.0041300.0062926118750
2013-01-1739400.0041000.0037150.0040000.00133551900900
2013-01-1643150.0043150.0040550.0040550.0037315720250
2013-01-1541500.0043100.0041500.0043000.0069429428500
2013-01-1143900.0043900.0041000.0042200.0068228843800
2013-01-1041000.0043800.0041000.0042500.0097341254450
2013-01-0938850.0040450.0037000.0040450.0054520975050
2013-01-0839000.0040000.0038500.0039100.0045617745100
2013-01-0739100.0039700.0037700.0039500.0060923685200
2013-01-0436500.0038800.0036300.0037700.0090133932100
2012-12-2834500.0035400.0033800.0035400.0047616397500
2012-12-2735900.0036000.0035050.0035550.0066323568700
2012-12-2633900.0036750.0033800.0035700.00152953451350
2012-12-2531100.0033000.0031100.0032900.00106934440000
2012-12-2130050.0032750.0029320.0030500.00137141766040
2012-12-2030800.0031500.0030000.0030600.0060418579800
2012-12-1932000.0032100.0030100.0031950.0084326000550
2012-12-1832500.0033400.0031350.0032100.00181458572250
2012-12-1730850.0032500.0030150.0031300.00142444108450
2012-12-1429000.0030000.0028710.0030000.0096428282560
2012-12-1328490.0028900.0028170.0028780.0047213513490
2012-12-1227430.0028500.0027410.0028490.0040111248070
2012-12-1128550.0028550.0027380.0027720.0051414319540
2012-12-1027000.0028680.0026980.0028600.0057615983950
2012-12-0727050.0027450.0026820.0027450.0047312839650
2012-12-0627930.0027930.0026590.0027800.0073119919230
2012-12-0528200.0028380.0027570.0027930.0057916247440
2012-12-0428000.0028500.0027900.0028150.002878078600
2012-12-0328500.0029400.0027620.0028200.0060617223410
2012-11-3028870.0029750.0028200.0029000.00114833497160
2012-11-2926860.0028990.0026860.0028990.0067618764680
2012-11-2826750.0027780.0026750.0027060.0066117998220
2012-11-2726470.0026750.0025800.0026370.00131234409000
2012-11-2628300.0028500.0026220.0026710.00248867452690
2012-11-2229000.0029100.0028600.0029100.0048013884510
2012-11-2129250.0029500.0028350.0029200.0063418492550
2012-11-2028500.0029500.0027700.0028980.00108631147800
2012-11-1927900.0028450.0027100.0028250.00166746319020
2012-11-1625990.0026700.0025300.0026400.00164542570670
2012-11-1524240.0026000.0024240.0026000.0083520917840
2012-11-1424000.0024440.0023500.0024280.0042010047480
2012-11-1324950.0024950.0023980.0024450.0064015609110
2012-11-1225060.0025890.0024700.0025280.00172843643870
2012-11-0923700.0024910.0022750.0023600.00175141882060
2012-11-0821100.0026500.0021100.0023700.00362387864100
2012-11-0722000.0022400.0021730.0022010.0067114789920
2012-11-0623230.0023250.0021830.0022310.0067615181290
2012-11-0524000.0024920.0023230.0023230.0067516153190
2012-11-0222900.0023000.0022580.0022930.0054812521270
2012-11-0122750.0022990.0022430.0022580.0097922194670
2012-10-3121010.0022240.0021010.0022240.00152133178450
2012-10-3021540.0021540.0020800.0021500.002204671310
2012-10-2921120.0021750.0021120.0021460.004008544540
2012-10-2620430.0020810.0020250.0020800.0054111108210
2012-10-2519800.0020350.0019600.0020170.003005983830
2012-10-2419720.0020090.0019120.0019990.002635171220
2012-10-2320450.0020450.0019800.0019870.002735488410
2012-10-2219310.0020170.0019270.0020160.004348569270
2012-10-1919700.0019700.0019330.0019700.002204308740
2012-10-1819300.0019990.0019300.0019690.003196275020
2012-10-1718980.0019350.0018880.0019200.002955610860
2012-10-1620000.0020000.0018910.0019300.004228168200
2012-10-1520000.0020400.0019610.0020000.003587167960
2012-10-1220150.0020450.0019630.0019980.0051110181250
2012-10-1119840.0021300.0019840.0020050.0082416988660
2012-10-1019800.0020100.0019680.0020000.002154278020
2012-10-0919700.0020200.0019650.0020000.0091118138960
2012-10-0519180.0019700.0019150.0019600.005009709140
2012-10-0419000.0019490.0019000.0019480.0053910333070
2012-10-0318550.0019200.0018490.0019000.0061411534430
2012-10-0217930.0018580.0017930.0018580.003546515360
2012-10-0117950.0018090.0017810.0018040.001442593630
2012-09-2817800.0018060.0017790.0017950.002083716750
2012-09-2717800.0017800.0017700.0017800.00861526600
2012-09-2617700.0017840.0017600.0017840.00831468560
2012-09-2517790.0017900.0017510.0017860.002794942040
2012-09-2417800.0017950.0017800.0017800.001312337190
2012-09-2117850.0017940.0017630.0017800.00921642320
2012-09-2018410.0018450.0017810.0017990.002163899020
2012-09-1918410.0018500.0018020.0018450.001943551130
2012-09-1818100.0018600.0018100.0018360.004658518650
2012-09-1417900.0018070.0017580.0017950.0057010187680
2012-09-1318120.0018120.0017540.0018000.003315903200
2012-09-1217390.0018490.0017390.0018250.0098517769810
2012-09-1117180.0017600.0017000.0017570.0084314556880
2012-09-1016700.0017100.0016600.0017070.004377350030
2012-09-0716600.0016700.0016500.0016700.001282118920
2012-09-0616540.0016740.0016470.0016580.001121851920
2012-09-0516890.0016940.0016520.0016580.00981637850
2012-09-0416600.0016890.0016600.0016890.0038638730
2012-09-0316600.0016600.0016340.0016590.001482447520
2012-08-3116530.0016650.0016500.0016500.002444031060
2012-08-3016610.0016730.0016510.0016530.002884775880
2012-08-2916810.0016850.0016700.0016720.002534243510
2012-08-2817000.0017100.0016810.0016810.00651101270
2012-08-2716930.0017150.0016700.0017150.002634461710
2012-08-2416950.0016950.0016500.0016930.005028380220
2012-08-2317050.0017050.0016900.0017050.002123604770
2012-08-2217100.0017300.0016940.0017150.001572689740
2012-08-2116850.0017190.0016810.0017180.0059210010880
2012-08-2016850.0016950.0016680.0016850.004707910790
2012-08-1717000.0017100.0016850.0016850.0065911187790
2012-08-1616900.0017000.0016650.0017000.005649527810
2012-08-1517100.0017100.0016620.0016620.003335627230
2012-08-1417410.0017410.0016920.0017100.002153668050
2012-08-1317390.0017680.0016560.0017530.0071712315290
2012-08-1016350.0017270.0016230.0017000.00160927003290
2012-08-0916970.0020000.0015550.0015550.00343560276570
2012-08-0816400.0016630.0016240.0016500.002103463680
2012-08-0716400.0016500.0016150.0016500.001722821890
2012-08-0616150.0016390.0016130.0016350.00821331590
2012-08-0316120.0016260.0015900.0016260.00941506770
2012-08-0216210.0016390.0016100.0016100.001081751490
2012-08-0116440.0016480.0016120.0016360.001312146490
2012-07-3116600.0016700.0016050.0016470.001482400040
2012-07-3016490.0016800.0016140.0016600.002173578840
2012-07-2716020.0016400.0016000.0016340.002223598370
2012-07-2616000.0016040.0015010.0016040.002564017700
2012-07-2516100.0016100.0015600.0016000.002133368830
2012-07-2415950.0016290.0015750.0016140.003044845980
2012-07-2316200.0016690.0015850.0016280.002724390060
2012-07-2016700.0016700.0016100.0016400.002904784290
2012-07-1916500.0016600.0016200.0016540.001221991500
2012-07-1816550.0016640.0016400.0016420.002654377410
2012-07-1715900.0016680.0015700.0016680.003625845950
2012-07-1315750.0015880.0015630.0015880.001081700580
2012-07-1215800.0015900.0015610.0015610.001882956130
2012-07-1116000.0016000.0015600.0015800.003034799840
2012-07-1015900.0016060.0015710.0016000.002003181360
2012-07-0915880.0016100.0015760.0015900.002794438090

   ※ 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