[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 
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
2016-03-16305.00305.00301.00305.007860023847500
2016-03-15302.00306.00300.00306.0015980048647900
2016-03-14302.00303.00298.00302.0020350061179300
2016-03-11304.00305.00292.00298.00663000198218200
2016-03-10280.00282.00277.00282.005280014813800
2016-03-09276.00278.00275.00276.006750018653800
2016-03-08280.00280.00275.00279.007930022017900
2016-03-07278.00282.00277.00278.008680024254000
2016-03-04274.00279.00274.00279.007130019688100
2016-03-03273.00277.00273.00276.005920016291600
2016-03-02274.00275.00271.00272.004780013061700
2016-03-01269.00271.00267.00271.006570017692000
2016-02-29271.00272.00267.00267.006150016558700
2016-02-26273.00276.00265.00269.0021710058856300
2016-02-25271.00274.00268.00274.007240019668900
2016-02-24267.00271.00266.00269.004540012156800
2016-02-23274.00275.00266.00271.007020019112500
2016-02-22267.00271.00267.00270.008350022471600
2016-02-19262.00267.00260.00267.005030013193400
2016-02-18263.00265.00258.00265.005820015232700
2016-02-17263.00269.00256.00258.0013120034442400
2016-02-16259.00269.00258.00265.0012900033924700
2016-02-15259.00264.00256.00261.0013280034484600
2016-02-12250.00252.00244.00248.00430700106698300
2016-02-10268.00269.00252.00258.0015300039565700
2016-02-09261.00262.00254.00261.0011810030454100
2016-02-08266.00270.00260.00267.006470017135300
2016-02-05268.00278.00265.00266.0019160051344900
2016-02-04279.00281.00275.00275.005190014418600
2016-02-03280.00285.00273.00279.0014290039853200
2016-02-02289.00291.00282.00282.009480027143400
2016-02-01295.00296.00287.00289.0032610095666600
2016-01-29271.00286.00266.00285.0024320067151600
2016-01-28271.00271.00266.00270.004130011115100
2016-01-27270.00273.00270.00271.007440020150100
2016-01-26265.00268.00262.00268.0010120026876900
2016-01-25266.00268.00263.00267.0011070029419900
2016-01-22255.00265.00254.00265.0011510029718300
2016-01-21250.00260.00249.00249.0024150061019700
2016-01-20264.00270.00255.00255.0020970054853400
2016-01-19263.00264.00260.00263.008860023234900
2016-01-18260.00263.00259.00261.0017750046248400
2016-01-15273.00274.00270.00270.0014750040106100
2016-01-14272.00274.00270.00273.0012580034181400
2016-01-13279.00279.00271.00278.0010750029585500
2016-01-12281.00284.00272.00275.0020930057959800
2016-01-08282.00284.00282.00283.009000025460700
2016-01-07283.00286.00283.00284.0010780030609300
2016-01-06285.00288.00282.00282.008390023836000
2016-01-05283.00287.00282.00285.008320023593100
2016-01-04289.00289.00282.00284.0015570044396300
2015-12-30289.00291.00289.00289.003810011048900
2015-12-29287.00291.00286.00288.006910019942100
2015-12-28282.00289.00281.00288.0012190034660300
2015-12-25292.00293.00290.00290.0032180093708000
2015-12-24294.00295.00292.00292.0016220047630200
2015-12-22295.00296.00294.00294.009320027479900
2015-12-21295.00296.00292.00295.008480024961300
2015-12-18296.00298.00295.00295.005070015038400
2015-12-17294.00299.00294.00298.008320024658200
2015-12-16294.00297.00293.00294.007760022905100
2015-12-15296.00296.00291.00294.008110023792400
2015-12-14293.00296.00292.00296.009850028921200
2015-12-11298.00299.00297.00298.005940017679800
2015-12-10296.00300.00296.00297.006280018671300
2015-12-09299.00300.00297.00299.008790026227700
2015-12-08300.00301.00298.00299.005730017125300
2015-12-07300.00301.00299.00300.005210015611400
2015-12-04298.00299.00297.00298.006330018880100
2015-12-03300.00301.00298.00299.004000011987300
2015-12-02296.00300.00296.00300.008310024792200
2015-12-01295.00297.00295.00295.006450019055400
2015-11-30295.00297.00294.00294.008190024188700
2015-11-27294.00295.00292.00293.0010200029893900
2015-11-26292.00294.00292.00294.0011400033333400

   ※ 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