[3244 JQスタンダード] サムティ 日足 時系列データ

[3244 JQスタンダード] サムティ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12119800.00120000.00113500.00118000.003645427987300
2013-07-11103500.00116800.00103500.00116500.002403267165700
2013-07-10114900.00115000.00105900.00107800.002321256114200
2013-07-09120100.00120100.00110000.00115000.002291263623600
2013-07-08115600.00121300.00114000.00116500.004896575229000
2013-07-05113500.00114000.00109500.00112600.002664299300400
2013-07-04105800.00111300.00105400.00107700.003242351921700
2013-07-03107200.00108400.00104500.00107100.001804192309400
2013-07-02104500.00109800.00102200.00105000.002466259579600
2013-07-0197200.00100700.0096500.00100700.001769173951800
2013-06-2893100.0097400.0092800.0095800.001675159483900
2013-06-2786400.0092200.0081200.0091800.001640144026900
2013-06-2697100.0098400.0086500.0087900.001535139319000
2013-06-2596900.0097300.0092400.0095900.001298122384100
2013-06-24101300.00102400.0096800.0098400.001091108650800
2013-06-2198000.00101600.0096100.0099800.001712168597600
2013-06-2095000.00103800.0094900.00103200.002399239649900
2013-06-1997800.0097900.0094700.0097900.002637254016100
2013-06-1888300.0094400.0088300.0093200.001606146387400
2013-06-1784000.0086800.0082500.0086800.00102586444800
2013-06-1488100.0090000.0084900.0085100.00101387769100
2013-06-1387000.0087200.0084100.0086100.0051644127600
2013-06-1287200.0090300.0086000.0089000.0066758482100
2013-06-1190000.0092000.0086000.0090600.001576141269200
2013-06-1088000.0092000.0087600.0090800.002097187803600
2013-06-0780900.0087900.0080100.0082300.003189262036200
2013-06-0695000.0096800.0084900.0086900.002492221063200
2013-06-05101900.00102900.0096200.0099900.001637164195700
2013-06-0497000.00100900.0092000.00100900.002504241332200
2013-06-03105000.00105300.0096900.0098400.001726175121000
2013-05-31107500.00114600.00104900.00109500.001469161043800
2013-05-30107100.00110000.00103600.00107500.001168124443300
2013-05-29110300.00114900.00106100.00112600.001945216720700
2013-05-28103700.00109600.00101900.00104900.001610168014300
2013-05-27104000.00111000.00103500.00109700.001325142377400
2013-05-24108500.00113500.00104000.00113500.003374371004600
2013-05-23120000.00120000.00101200.00103300.007170775471900
2013-05-22121200.00123900.00116900.00119000.004972597596400
2013-05-21125400.00126200.00121300.00123000.001901234933600
2013-05-20134800.00134800.00127100.00128200.002155281383600
2013-05-17121200.00133500.00121200.00130800.004847624961600
2013-05-16121300.00122300.00121200.00121300.00138501680365700
2013-05-15130000.00130000.00121200.00121300.0093301146934200
2013-05-14136000.00136600.00125500.00125600.005327693045700
2013-05-13141200.00143500.00136000.00138400.003276457702100
2013-05-10147000.00147500.00140000.00141200.002418346854000
2013-05-09143000.00148900.00138700.00145000.004485643014200
2013-05-08146000.00146000.00138400.00140900.003000426090300
2013-05-07139000.00145900.00137000.00143200.005599792893200
2013-05-02138700.00140800.00135100.00137700.002159296589300
2013-05-01140000.00149700.00137400.00139800.005762827022800
2013-04-30140200.00145000.00139200.00142100.001766251578900
2013-04-26147700.00149900.00140300.00143800.002530366235300
2013-04-25146500.00152200.00141200.00146600.004040594120000
2013-04-24155000.00156900.00144800.00148600.004033596335900
2013-04-23158000.00160900.00147000.00153000.005209804767000
2013-04-22160000.00169500.00156500.00162000.0076311247185400
2013-04-19154900.00155300.00149100.00155200.003641559989600
2013-04-18145200.00156100.00139000.00148000.0070021032980500
2013-04-17139000.00145800.00135400.00142200.0072041009239900
2013-04-16125000.00137800.00124100.00134100.005388709897200
2013-04-15132100.00142000.00123800.00129500.00126041677980000
2013-04-12117700.00134300.00117700.00130000.006345810021000
2013-04-11127500.00128800.00114800.00120800.004526546358100
2013-04-10130000.00134900.00123700.00127000.003681471286700
2013-04-09136700.00139400.00123200.00132000.0083371098988200
2013-04-08127000.00139600.00120600.00133900.00143281854862000
2013-04-05111000.00122800.00107200.00112000.00118451357394800
2013-04-0498000.00104500.0097500.00103500.002704272764800
2013-04-03104700.00106500.0098100.00100500.003280336926000
2013-04-0290000.00105700.0086900.00103000.004339425062500
2013-04-01107400.00107600.0096100.0096100.003293339436200
2013-03-29106000.00106000.0099000.00102300.002358239100500
2013-03-28110000.00110700.00102700.00104500.003492369433700
2013-03-27100400.00111400.00100400.00107500.005610603590800
2013-03-26100600.00100800.0095900.0099400.001978195349700
2013-03-25100000.00103900.0096800.00101000.001836183663100
2013-03-22107000.00107000.0095700.00103000.001865190971600
2013-03-21106500.00106500.00102500.00104400.001370143301400
2013-03-19108900.00112900.00100200.00103100.003708392965200
2013-03-18104000.00108900.00102100.00105400.003537373282800
2013-03-1598900.00108400.0097700.00107500.007736794257800
2013-03-1493000.0099500.0091500.0096800.005782558616500
2013-03-1389800.0093000.0089800.0092500.001754160783100
2013-03-1292500.0092600.0088800.0089500.002067186476700
2013-03-1193500.0094800.0089000.0092500.002365218416600
2013-03-0891700.0093000.0090900.0092200.001222112204300
2013-03-0793500.0093500.0088500.0091000.002195198493700
2013-03-0692000.0095200.0090000.0092200.002008186202700
2013-03-0597000.0099500.0090900.0090900.003519331917900
2013-03-0494400.0099600.0092100.0095000.007358702595700
2013-03-0183500.0093600.0083500.0093000.009217826934000
2013-02-2884500.0086000.0082500.0083600.001954165104900
2013-02-2785000.0086900.0081300.0083000.003294279418700
2013-02-2681200.0085800.0078900.0084400.003502290856000
2013-02-2583500.0086000.0081500.0085200.007038591539600
2013-02-2275600.0081500.0075500.0080500.002958234421300
2013-02-2177000.0081400.0075600.0078200.003234253127900
2013-02-2075000.0083900.0075000.0079900.007276579476800
2013-02-1969600.0074000.0069100.0073800.002644189794700
2013-02-1867500.0072900.0067300.0070400.003944276014000
2013-02-1570300.0071000.0063600.0065400.004062268317700
2013-02-1476100.0076100.0070900.0072500.002278167207000
2013-02-1379000.0080000.0074300.0076500.002182168171800
2013-02-1281400.0083800.0076900.0081700.003995323898400
2013-02-0876000.0082900.0073300.0081200.009997790825500
2013-02-0769300.0075300.0069000.0074500.003780272734900
2013-02-0668000.0072600.0067500.0071900.003983279718100
2013-02-0567100.0070200.0065400.0066600.004362293401100
2013-02-0470500.0070600.0067100.0069600.003382234783100
2013-02-0166500.0070000.0065700.0069500.004353294252100
2013-01-3166500.0067000.0063100.0065100.003620234941800
2013-01-3059000.0066500.0058000.0066500.008053511384400
2013-01-2960000.0061500.0056500.0058000.002930174617400
2013-01-2853900.0060800.0053800.0060500.005508318866100
2013-01-2553300.0053800.0052500.0053400.0065935020800
2013-01-2450500.0052800.0049800.0052600.0090846432600
2013-01-2354800.0055000.0049600.0050200.00188097016700
2013-01-2255000.0056000.0053100.0054900.0077842525300
2013-01-2154800.0056500.0053300.0054800.00180699267200
2013-01-1855000.0055200.0053100.0055100.0091850014400
2013-01-1755000.0055500.0049500.0052600.00145075520550
2013-01-1656500.0056900.0054000.0054900.00151484685000
2013-01-1554400.0056300.0053600.0054500.00130971724300
2013-01-1155600.0056300.0053000.0054400.0078543144100
2013-01-1056300.0056500.0054200.0055600.0061333974600
2013-01-0952400.0056500.0052200.0055300.00111961545700
2013-01-0854700.0056000.0052500.0054400.00123266682200
2013-01-0755800.0058000.0054500.0055100.005167291236700
2013-01-0451400.0054200.0050300.0054200.002601136306600
2012-12-2848750.0049650.0046150.0049500.00149471400350
2012-12-2751000.0051200.0048500.0048750.0095847439350
2012-12-2647750.0051300.0047000.0051200.002801139019250
2012-12-2542000.0047700.0042000.0047600.002875131912350
2012-12-2142600.0045500.0042100.0042300.00128555803450
2012-12-2042800.0044500.0041050.0042650.00144962020500
2012-12-1941400.0043500.0041000.0043500.003664153987100
2012-12-1838450.0041850.0038250.0041000.003499141490850
2012-12-1737400.0038050.0036750.0037700.0071326645900
2012-12-1437600.0037700.0036050.0036750.0063923587400
2012-12-1336750.0038650.0036700.0037600.00130148896850
2012-12-1235600.0036700.0035600.0036500.0089732501500
2012-12-1135450.0035900.0035400.0035400.0054919520450
2012-12-1035700.0035750.0035400.0035550.0077327518450
2012-12-0735700.0035750.0035150.0035750.0043615485050
2012-12-0635300.0035600.0035000.0035600.0076827080300
2012-12-0535750.0036000.0035000.0035050.0077927681200
2012-12-0435200.0036100.0035200.0036000.0082429300700
2012-12-0335000.0036400.0035000.0035700.0081829236750
2012-11-3035900.0035900.0034800.0035050.00100235318500
2012-11-2934650.0036450.0034300.0034950.00263592529950
2012-11-2834250.0035000.0034050.0034050.005593191999250
2012-11-2736500.0037250.0036150.0036150.005925216304050
2012-11-2638650.0038650.0036100.0037450.003757141872000
2012-11-2239700.0040750.0038650.0039600.00166466247800
2012-11-2140500.0040650.0039500.0039700.00111844897050
2012-11-2041100.0041500.0040350.0040850.00166668170050
2012-11-1940300.0042200.0040000.0042000.002815114971000
2012-11-1638800.0039200.0038150.0038900.0093236092750
2012-11-1536650.0038900.0036650.0038900.00104339360950
2012-11-1436400.0037200.0036200.0036750.0068925167400
2012-11-1338400.0038500.0035900.0037400.00134550022400
2012-11-1238350.0038850.0038100.0038300.0053220401950
2012-11-0938200.0038300.0037700.0038050.0048018253350
2012-11-0838500.0039550.0038250.0038450.0097637770850
2012-11-0739900.0040800.0039100.0039600.0065525986200
2012-11-0640850.0040850.0039300.0039900.0076230375900
2012-11-0540800.0041750.0040200.0040200.00129252909650
2012-11-0238300.0040200.0038200.0040150.00155060991250
2012-11-0138200.0038500.0037400.0038300.0044516884100
2012-10-3137250.0038000.0037200.0038000.0056821270500
2012-10-3037550.0037550.0037000.0037000.0043416216950
2012-10-2937800.0037800.0036600.0037350.0062023152200
2012-10-2638000.0038000.0036500.0038000.0091033959700
2012-10-2539150.0039200.0038100.0038500.00131851037900
2012-10-2436100.0039450.0035950.0039300.00128048023950
2012-10-2336000.0036400.0035800.0035900.0048217380850
2012-10-2235100.0036150.0034700.0035850.0066023408200
2012-10-1934100.0035100.0033950.0035100.0043515092150
2012-10-1833150.0034500.0033000.0033900.0062021009050
2012-10-1733500.0033700.0032700.0033150.0055018231400
2012-10-1632050.0033900.0032000.0033850.00181959655400
2012-10-1534900.0035200.0034700.0034850.0035212304300
2012-10-1235300.0035300.0033950.0034050.0051717820800
2012-10-1134800.0035950.0033900.0035050.0072625214550
2012-10-1035850.0036250.0035250.0035400.0070725147700
2012-10-0934600.0036500.0034600.0035700.0077227348300
2012-10-0534600.0035200.0034000.0034550.0081628263850
2012-10-0433300.0034600.0032700.0034600.0075725632350
2012-10-0333500.0033600.0032300.0032700.0073824406300
2012-10-0233500.0033650.0033250.0033400.0045515222000
2012-10-0132350.0034000.0032350.0033150.00131443347250
2012-09-2832300.0032350.0031800.0031900.0034511059600
2012-09-2731600.0032300.0031250.0032000.0037311831450
2012-09-2630650.0031300.0030300.0031000.0049515185850
2012-09-2530900.0032100.0030550.0030600.0045213990050
2012-09-2431100.0031150.0030800.0031000.0036611342950
2012-09-2131250.0031500.0031100.0031100.001785562450
2012-09-2031600.0032100.0031100.0031100.0042313348750
2012-09-1932000.0032300.0031300.0031600.0073023229650
2012-09-1831800.0033250.0031550.0031900.00156950700300
2012-09-1430700.0031650.0030700.0031150.0081825519550
2012-09-1330100.0031000.0030100.0030650.0040012217400
2012-09-1229920.0030100.0029900.0030100.002136380360
2012-09-1129950.0029990.0029850.0029960.001965862740
2012-09-1029850.0029990.0029830.0029990.001143408240
2012-09-0729920.0030000.0029830.0029830.002116310220
2012-09-0629820.0030000.0029820.0029920.0034410289910
2012-09-0530000.0030000.0029750.0029850.002437248750
2012-09-0430000.0030000.0029870.0029900.002226651670
2012-09-0330200.0030200.0029790.0030000.002688052880
2012-08-3129850.0029860.0029700.0029700.002547568140
2012-08-3030000.0030100.0029850.0029850.002136381680
2012-08-2929800.0030000.0029780.0029900.001414216560
2012-08-2830000.0030100.0029710.0029710.0039911936470
2012-08-2729600.0030000.0029510.0029970.0036110755010
2012-08-2429600.0029600.0029210.0029240.0044813142410
2012-08-2330000.0030000.0029510.0029700.003209505200
2012-08-2230300.0030400.0029800.0030100.0034710443300
2012-08-2130150.0030250.0030050.0030200.002958896450
2012-08-2029990.0030150.0029800.0030000.0049814915950
2012-08-1729300.0029500.0029230.0029360.0058417142780
2012-08-1628830.0029200.0028700.0029190.002406967710
2012-08-1528850.0028850.0028500.0028640.002316637140
2012-08-1428300.0028500.0028270.0028420.003038601090
2012-08-1328380.0028500.0028200.0028390.003098757680
2012-08-1028200.0028280.0028050.0028090.0053315000980
2012-08-0928210.0028590.0028090.0028290.002978393590
2012-08-0828490.0028490.0028080.0028120.002787833470
2012-08-0728140.0028150.0028050.0028090.0055615622140
2012-08-0628560.0028960.0028100.0028490.0049013938260
2012-08-0328780.0028780.0028330.0028550.0058416692920
2012-08-0228770.0028900.0028730.0028790.0045413068710
2012-08-0129000.0029000.0028770.0028770.0039811487450
2012-07-3128820.0029290.0028740.0029110.00137539674900
2012-07-3029990.0030100.0029500.0029540.002477388940
2012-07-2729210.0029300.0029160.0029300.002457162160
2012-07-2629000.0029600.0028800.0028980.002988644470
2012-07-2529300.0029300.0028650.0028970.002757963630
2012-07-2429580.0029580.0028510.0029300.002988650220
2012-07-2330000.0030200.0029310.0029310.0039511764490
2012-07-2030000.0030100.0029910.0029990.001424256500
2012-07-1930000.0030250.0029910.0030000.002377115620
2012-07-1830550.0030550.0029800.0029800.003119354290
2012-07-1729960.0030850.0029950.0030550.002417280560
2012-07-1329960.0030050.0029780.0029960.002758233540
2012-07-1230000.0030200.0029770.0029970.0039711870930
2012-07-1130100.0030300.0029950.0030000.0054816474000
2012-07-1031700.0032300.0030200.0030500.0061419087050
2012-07-0931400.0031900.0031200.0031250.0037211716650

   ※ 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