[3242 JQスタンダード] アーバネットコーポレーション 日足 時系列データ

[3242 JQスタンダード] アーバネットコーポレーション (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24394.00398.00388.00392.00307000120473000
2017-03-23403.00405.00392.00395.00296600118153200
2017-03-22403.00409.00401.00406.00303500122291300
2017-03-21417.00417.00406.00409.00403500166044500
2017-03-17427.00429.00419.00419.00338100143031100
2017-03-16425.00434.00424.00431.0017890076658800
2017-03-15425.00428.00422.00425.00277200117765000
2017-03-14420.00430.00420.00428.0017020072124100
2017-03-13430.00430.00420.00424.0022490095565900
2017-03-10428.00431.00425.00431.0013090056057900
2017-03-09432.00433.00426.00428.0014220061106900
2017-03-08429.00436.00429.00432.00280900121449700
2017-03-07435.00437.00428.00428.00379500163983600
2017-03-06420.00440.00419.00438.00600200258593600
2017-03-03409.00418.00408.00418.00488600202383600
2017-03-02404.00405.00402.00405.0014520058573300
2017-03-01398.00405.00398.00402.0018910075842800
2017-02-28405.00421.00395.00398.00623800254646100
2017-02-27396.00406.00396.00405.00463200185345800
2017-02-24386.00395.00384.00394.00515200201039200
2017-02-23377.00382.00375.00380.0026050098617200
2017-02-22376.00377.00374.00376.0015470058116300
2017-02-21372.00376.00372.00375.0018640069708700
2017-02-20371.00374.00371.00372.0016890062841800
2017-02-17372.00372.00370.00372.009350034719600
2017-02-16372.00373.00369.00371.0015660058036600
2017-02-15372.00374.00371.00372.0013990052164900
2017-02-14372.00373.00370.00371.0011320042011200
2017-02-13373.00373.00370.00371.0011110041209500
2017-02-10375.00375.00369.00370.0020060074597400
2017-02-09370.00372.00369.00370.0013120048608100
2017-02-08370.00371.00367.00370.009010033226600
2017-02-07369.00371.00368.00370.008300030644500
2017-02-06372.00372.00369.00369.0010020037079000
2017-02-03372.00372.00370.00370.0011080041082300
2017-02-02375.00375.00371.00371.0010260038248000
2017-02-01372.00375.00372.00375.009350034861300
2017-01-31373.00377.00373.00374.008370031319500
2017-01-30375.00380.00373.00377.0017020063969300
2017-01-27375.00376.00374.00375.007620028555600
2017-01-26376.00377.00374.00374.009110034183200
2017-01-25375.00376.00373.00374.006430024078500
2017-01-24375.00376.00373.00373.007800029216400
2017-01-23373.00375.00372.00375.008190030582600
2017-01-20372.00374.00371.00374.008980033437000
2017-01-19373.00375.00372.00373.0013860051787700
2017-01-18371.00371.00367.00371.0015710057985200
2017-01-17374.00375.00371.00372.0018150067664000
2017-01-16376.00378.00374.00376.0013830051982400
2017-01-13372.00376.00372.00375.0014390053789600
2017-01-12379.00379.00373.00373.0019380072923300
2017-01-11375.00380.00373.00380.00287300108354700
2017-01-10365.00373.00365.00373.00374900138044500
2017-01-06361.00364.00360.00364.0015730056999000
2017-01-05363.00364.00360.00362.0013650049408600
2017-01-04360.00363.00360.00363.0015640056495600
2016-12-30352.00359.00352.00357.0017690062859200
2016-12-29358.00358.00349.00353.00309000109090700
2016-12-28357.00359.00354.00358.0019500069697400
2016-12-27367.00368.00362.00364.00443300161675200
2016-12-26368.00369.00366.00366.00379900139521400
2016-12-22367.00369.00365.00367.0025770094542300
2016-12-21370.00372.00366.00367.0018200067227500
2016-12-20368.00371.00368.00370.0010970040534800
2016-12-19366.00369.00366.00368.0010110037191900
2016-12-16367.00368.00365.00365.0013310048795400
2016-12-15365.00367.00364.00366.0015800057789100
2016-12-14363.00367.00362.00365.0012200044419700
2016-12-13363.00365.00361.00364.0017800064589600
2016-12-12372.00372.00365.00366.00292900107955400
2016-12-09374.00377.00371.00372.0017680066033600
2016-12-08377.00380.00371.00374.0024260091468800
2016-12-07372.00375.00370.00375.00315500117758600
2016-12-06363.00370.00363.00369.0023620086714500
2016-12-05359.00364.00357.00363.00284200102361300
2016-12-02353.00360.00353.00356.0011400040557200
2016-12-01357.00362.00355.00355.00363100130401500
2016-11-30351.00356.00351.00354.0020380072058500
2016-11-29350.00352.00347.00351.0012900045109700
2016-11-28350.00353.00349.00350.0020430071592600
2016-11-25347.00350.00345.00347.0021610075192800
2016-11-24345.00348.00343.00347.0024120083282700
2016-11-22344.00344.00342.00344.006370021855400
2016-11-21344.00345.00342.00344.0017550060255300
2016-11-18343.00344.00341.00343.008220028167600
2016-11-17343.00344.00342.00343.006500022305000
2016-11-16341.00344.00340.00343.0011440039122200
2016-11-15341.00343.00339.00341.0018660063544000
2016-11-14340.00342.00339.00341.0010270034922000
2016-11-11345.00345.00335.00338.00323200109821700
2016-11-10339.00341.00336.00338.0025930087933200
2016-11-09339.00339.00324.00331.00344600113856600
2016-11-08339.00339.00336.00338.007460025179200
2016-11-07336.00340.00336.00338.007540025448100
2016-11-04333.00338.00332.00334.0011700039172800
2016-11-02341.00343.00334.00336.0026400089193000
2016-11-01346.00346.00342.00344.0012840044233900
2016-10-31347.00348.00346.00346.0012600043688700
2016-10-28343.00349.00343.00346.0026190090710200
2016-10-27340.00344.00339.00342.0023980082049700
2016-10-26338.00340.00337.00339.0010220034611400
2016-10-25338.00342.00336.00339.00350900118781200
2016-10-24332.00338.00332.00338.0018540062230000
2016-10-21330.00333.00328.00332.0017260057055900
2016-10-20328.00329.00326.00328.009200030148800
2016-10-19326.00328.00326.00327.006750022045200
2016-10-18327.00328.00326.00326.007460024379700
2016-10-17326.00328.00326.00326.007670025061300
2016-10-14324.00326.00324.00326.004850015751100
2016-10-13324.00326.00324.00325.009240029997500
2016-10-12326.00327.00324.00324.009410030592900
2016-10-11326.00327.00325.00327.007080023071700
2016-10-07327.00327.00325.00326.005590018221500
2016-10-06326.00328.00325.00326.0012190039769800
2016-10-05326.00328.00326.00327.005680018547100
2016-10-04328.00329.00327.00328.004440014542800
2016-10-03328.00329.00326.00328.009220030181800
2016-09-30328.00329.00326.00326.008360027355700
2016-09-29328.00330.00327.00329.008240027054700
2016-09-28329.00329.00325.00327.0015160049499300
2016-09-27329.00331.00328.00329.008080026601500
2016-09-26328.00329.00327.00329.008010026256400
2016-09-23330.00331.00328.00329.008760028880700
2016-09-21330.00331.00326.00329.0015620051277700
2016-09-20331.00332.00328.00330.0017750058565000
2016-09-16332.00336.00332.00333.0015190050637100
2016-09-15342.00344.00336.00336.00483800164170000
2016-09-14327.00341.00327.00339.00832800279866100
2016-09-13327.00328.00326.00327.003310010811300
2016-09-12327.00329.00326.00327.005930019421300
2016-09-09327.00329.00326.00327.005880019245800
2016-09-08327.00328.00326.00327.00270008832800
2016-09-07326.00329.00326.00327.003410011154000
2016-09-06328.00330.00325.00328.004920016133000
2016-09-05325.00330.00325.00330.009990032711800
2016-09-02325.00325.00323.00325.00280009075600
2016-09-01323.00325.00323.00325.0012170039420900
2016-08-31325.00325.00323.00324.007910025654600
2016-08-30325.00325.00323.00324.006200020082000
2016-08-29323.00326.00323.00324.0010540034150600
2016-08-26327.00329.00322.00323.0015740051289000
2016-08-25328.00329.00325.00329.006650021781600
2016-08-24325.00328.00325.00328.005550018110800
2016-08-23323.00328.00322.00328.0015380050053000
2016-08-22319.00322.00318.00322.0012420039745800
2016-08-19318.00321.00318.00320.0012910041253900
2016-08-18320.00321.00318.00319.008030025642100
2016-08-17316.00321.00316.00321.0010260032684300
2016-08-16320.00321.00318.00318.0010380033153500
2016-08-15317.00321.00314.00321.00317100100395700
2016-08-12319.00320.00314.00319.0028600090687900
2016-08-10325.00332.00315.00320.001360600438494300
2016-08-09294.00296.00293.00296.004720013897800
2016-08-08296.00296.00291.00294.0013080038442700
2016-08-05295.00296.00292.00293.005610016494200
2016-08-04293.00295.00292.00294.006690019627300
2016-08-03293.00296.00292.00294.004050011897800
2016-08-02296.00298.00294.00294.003410010102600
2016-08-01294.00298.00294.00297.009180027182200
2016-07-29296.00297.00293.00297.0014890043967400
2016-07-28299.00299.00295.00296.009140027128400
2016-07-27292.00301.00292.00300.0016800049874700
2016-07-26298.00299.00292.00294.009740028807700
2016-07-25294.00298.00294.00297.008810026100600
2016-07-22294.00294.00292.00294.003840011256800
2016-07-21295.00296.00293.00295.008270024365100
2016-07-20294.00294.00291.00294.005480016020000
2016-07-19290.00294.00290.00294.005920017259700
2016-07-15289.00292.00288.00290.0014280041374800
2016-07-14286.00287.00283.00284.009320026548400
2016-07-13286.00287.00282.00285.0011850033836000
2016-07-12280.00288.00279.00283.0013060037038800
2016-07-11278.00279.00274.00277.009470026168500
2016-07-08280.00282.00273.00275.0012280034017400
2016-07-07284.00284.00279.00280.009960028052600
2016-07-06285.00286.00283.00284.007120020257500
2016-07-05290.00291.00286.00287.005340015391000
2016-07-04288.00292.00286.00290.0012650036577100
2016-07-01284.00286.00283.00286.008020022787800
2016-06-30287.00287.00281.00282.0010920031025100
2016-06-29288.00290.00281.00285.0015620044435300
2016-06-28287.00289.00279.00286.0027390078177500
2016-06-27292.00301.00291.00298.00512100152040200
2016-06-24308.00308.00270.00296.00500400146079400
2016-06-23302.00304.00301.00304.009190027780000
2016-06-22304.00305.00302.00304.008790026689300
2016-06-21305.00305.00299.00304.0013440040649800
2016-06-20300.00308.00300.00305.0010260031173900
2016-06-17295.00299.00295.00296.009420027882500
2016-06-16301.00301.00292.00293.0020700061478700
2016-06-15303.00304.00298.00301.0013650041142800
2016-06-14308.00312.00302.00305.0019810060540700
2016-06-13313.00313.00308.00308.0015120046917800
2016-06-10315.00316.00313.00315.0010550033141500
2016-06-09316.00316.00314.00316.005250016544800
2016-06-08315.00317.00314.00315.008250025971800
2016-06-07315.00318.00314.00315.008350026352000
2016-06-06317.00317.00314.00316.0013010041081900
2016-06-03316.00322.00316.00321.0010810034497300
2016-06-02314.00317.00313.00317.0012350038856700
2016-06-01314.00315.00313.00314.009370029403200
2016-05-31312.00315.00310.00313.0010660033328500
2016-05-30309.00312.00309.00312.008090025112100
2016-05-27306.00308.00305.00308.0010630032542700
2016-05-26309.00310.00304.00305.0019780060739800
2016-05-25311.00311.00308.00309.0014720045547900
2016-05-24314.00317.00308.00309.0017620054942700
2016-05-23312.00318.00311.00314.0027110085098300
2016-05-20303.00308.00302.00305.0022710069236800
2016-05-19310.00312.00307.00307.0015420047629600
2016-05-18315.00316.00310.00311.0018420057477800
2016-05-17315.00318.00314.00316.006010019006800
2016-05-16318.00321.00313.00313.0013400042383800
2016-05-13317.00321.00312.00318.00395700125215300
2016-05-12333.00336.00332.00335.009260030964700
2016-05-11334.00338.00332.00334.0012890043127700
2016-05-10326.00339.00326.00336.0017480058197700
2016-05-09326.00331.00324.00330.0010640034948700
2016-05-06322.00327.00321.00327.0013910045079700
2016-05-02318.00326.00317.00323.0016180052120900
2016-04-28338.00339.00325.00331.0024190080058000
2016-04-27331.00341.00330.00337.0023370078660500
2016-04-26333.00334.00323.00330.00491200161710500
2016-04-25357.00357.00341.00343.00431500149896300
2016-04-22353.00356.00341.00355.00541000189049800
2016-04-21360.00364.00357.00360.00390800140538500
2016-04-20362.00366.00352.00355.00863300310234100
2016-04-19347.00364.00345.00363.001668100596871800
2016-04-18339.00346.00331.00341.00409100138712900
2016-04-15344.00348.00339.00348.00349200119854200
2016-04-14350.00356.00342.00347.001653900577521600
2016-04-13315.00333.00315.00330.00696700227148800
2016-04-12316.00317.00312.00314.0011210035209800
2016-04-11311.00316.00308.00316.0020780065169900
2016-04-08302.00312.00301.00311.0011920036703000
2016-04-07303.00308.00302.00307.007080021645100
2016-04-06299.00303.00297.00303.007240021721100
2016-04-05310.00310.00299.00300.0021280064480200
2016-04-04309.00313.00309.00312.006930021565200
2016-04-01318.00321.00306.00308.0026700083655700
2016-03-31314.00323.00314.00321.0031320099762200
2016-03-30310.00316.00308.00313.0015130047204900
2016-03-29301.00312.00300.00311.0021660066555400
2016-03-28303.00303.00300.00301.0011200033699600
2016-03-25300.00304.00300.00302.0010870032786300
2016-03-24300.00302.00297.00301.0011180033572600
2016-03-23300.00302.00297.00300.0011680035006900
2016-03-22298.00300.00298.00299.005770017253700
2016-03-18296.00300.00296.00298.009480028179100
2016-03-17304.00304.00298.00298.0014230042919400

   ※ 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