[3247 JQ] エルクリエイト 日足 時系列データ

[3247 JQ] エルクリエイト (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-10-17125.00125.00100.00125.0032440080
2008-10-16100.00115.0090.0095.0074075725
2008-10-15120.00120.00120.00120.009411280
2008-10-14170.00170.00170.00170.0016928730
2008-10-10260.00260.00185.00250.0011226466
2008-10-09320.00325.00232.00265.001554413442
2008-10-08240.00355.00240.00315.0011333693
2008-10-07280.00290.00275.00275.00746208090
2008-10-06400.00421.00335.00350.001682672265
2008-10-0300
2008-10-0200
2008-10-018400.008400.008400.008400.0042352800
2008-09-3010400.0010400.0010400.0010400.0015156000
2008-09-2912400.0012410.0012400.0012410.0080992010
2008-09-2614010.0015400.0013000.0014400.001421987720
2008-09-2516500.0016500.0014500.0014500.0052841000
2008-09-2415500.0017900.0015500.0015500.004126694500
2008-09-2219700.0019700.0017600.0017600.0038704800
2008-09-1920200.0020800.0020000.0020500.00621263900
2008-09-1820500.0021700.0020500.0020500.001342750900
2008-09-1730900.0030900.0026500.0027200.00641766100
2008-09-1630500.0030500.0030500.0030500.002166588000
2008-09-1234500.0034500.0034500.0034500.001715899500
2008-09-1138400.0039300.0036000.0039300.00903378450
2008-09-1038000.0040000.0034000.0040000.001605696750
2008-09-0939500.0041700.0038000.0038700.001285051300
2008-09-0841100.0042700.0041100.0042000.00261099700
2008-09-0542050.0043500.0041650.0043300.00321362200
2008-09-0440000.0042450.0036400.0042450.00873426900
2008-09-0334300.0041000.0034300.0040400.001224474750
2008-09-0237500.0040000.0037100.0037100.00752821900
2008-09-0141100.0041100.0041100.0041100.006246600
2008-08-2949950.0052000.0048000.0050000.001356727350
2008-08-2850700.0050700.0050700.0050700.001648314800
2008-08-2700
2008-08-2660700.0060700.0060700.0060700.003182100
2008-08-2565700.0066200.0064000.0065700.00432824100
2008-08-2257200.0061200.0053200.0061200.00925054100
2008-08-2152500.0057200.0051500.0056200.00774188900
2008-08-2050500.0053000.0050000.0052500.00643219500
2008-08-1952500.0052500.0049900.0052500.00733698500
2008-08-1851000.0052500.0050000.0052500.0020010178800
2008-08-1549900.0054500.0049000.0054100.0027013996400
2008-08-1446500.0046500.0046500.0046500.00853952500
2008-08-1330900.0038500.0030900.0038500.001876378050
2008-08-1230500.0030500.0030500.0030500.0026793000
2008-08-1127500.0027500.0027500.0027500.00382500
2008-08-0824500.0024500.0024500.0024500.00249000
2008-08-0720100.0023000.0020100.0021500.00511112880
2008-08-0620500.0021500.0020000.0020000.00661370810
2008-08-0518580.0020300.0018580.0020000.00641265030
2008-08-0418280.0018500.0016480.0018500.002253876350
2008-08-0118320.0018520.0017520.0018480.0013236380
2008-07-3117500.0018680.0016900.0018680.00581030930
2008-07-3017700.0018500.0017500.0018500.00841481910
2008-07-2919500.0019500.0019500.0019500.00119500
2008-07-2821100.0021100.0019000.0019500.00861691360
2008-07-2522600.0022600.0022000.0022000.008178400
2008-07-2425490.0025490.0025000.0025000.00375490
2008-07-2323000.0023000.0023000.0023000.00123000
2008-07-2222500.0022700.0022500.0022700.006136000
2008-07-1800
2008-07-1725500.0025500.0025500.0025500.00251000
2008-07-1624800.0025700.0024800.0025700.0012302590
2008-07-1522700.0022700.0022700.0022700.009204300
2008-07-1422800.0023000.0022700.0022700.006137500
2008-07-1125490.0025490.0024000.0024000.009220630
2008-07-1027000.0027000.0027000.0027000.006162000
2008-07-0900
2008-07-0826500.0026500.0026500.0026500.00126500
2008-07-0727000.0027000.0027000.0027000.00127000
2008-07-0427100.0027100.0027000.0027000.004108300
2008-07-0327010.0028000.0027010.0028000.00255010
2008-07-0227500.0027500.0027500.0027500.006165000
2008-07-0128000.0028000.0027500.0027500.004111020
2008-06-3000
2008-06-2727600.0028000.0027600.0028000.00255600
2008-06-2631100.0031200.0028500.0028500.0016487900
2008-06-2500
2008-06-2430500.0030500.0030500.0030500.006183000
2008-06-2330300.0031500.0030300.0030300.00541641500
2008-06-2029500.0029710.0029500.0029710.00388910
2008-06-1931000.0032000.0031000.0032000.0028874800
2008-06-1829000.0029000.0029000.0029000.00387000
2008-06-1728750.0028750.0028750.0028750.004115000
2008-06-1629050.0029060.0029050.0029050.009261480
2008-06-1300
2008-06-1200
2008-06-1100
2008-06-1029300.0029300.0029050.0029050.00387400
2008-06-0929500.0030000.0029500.0030000.00259500
2008-06-0631100.0031100.0031000.0031000.00531643100
2008-06-0531900.0031900.0031900.0031900.00395700
2008-06-0431500.0031900.0031500.0031900.00263400
2008-06-0331500.0031500.0031500.0031500.004126000
2008-06-0231000.0031800.0031000.0031300.0016498000
2008-05-3031100.0032100.0031100.0032100.006189400
2008-05-2900
2008-05-2831050.0031050.0031050.0031050.00393150
2008-05-2732750.0032750.0031500.0031500.0014455750
2008-05-2630950.0032150.0030950.0032150.006187700
2008-05-2331550.0031550.0030300.0030300.00331038700
2008-05-2230100.0030750.0030100.0030750.0017513100
2008-05-2130100.0030150.0030100.0030150.006180650
2008-05-2030150.0030150.0030150.0030150.00130150
2008-05-1930200.0030800.0030200.0030800.00261000
2008-05-1630300.0030300.0030100.0030100.0012363200
2008-05-1530150.0030800.0030100.0030100.009273450
2008-05-1430000.0030400.0030000.0030100.0014421500
2008-05-1330000.0030000.0029800.0029800.00259800
2008-05-1229900.0029900.0029600.0029600.009268500
2008-05-0930400.0030400.0029800.0029800.0014418100
2008-05-0829600.0030100.0029000.0029900.00461369400
2008-05-0729000.0029600.0028700.0029600.00387300
2008-05-0228710.0029000.0028710.0028800.009259060
2008-05-0129700.0030700.0029010.0029010.00481410470
2008-04-3029100.0029100.0029100.0029100.005145500
2008-04-2829470.0030000.0029030.0029030.0019561750
2008-04-2528210.0028900.0028210.0028900.008228430
2008-04-2429000.0029000.0028300.0028300.004114300
2008-04-2300
2008-04-2228800.0030100.0028800.0030100.004118100
2008-04-2100
2008-04-1831000.0031000.0031000.0031000.00262000
2008-04-1732800.0032800.0030500.0031000.00391261700
2008-04-1630500.0032300.0030500.0032300.0010309400
2008-04-1531000.0031000.0031000.0031000.00393000
2008-04-1431950.0031950.0030000.0031200.0021653000
2008-04-1129810.0031950.0029210.0031950.00652042480
2008-04-1025790.0028910.0025790.0028910.0016448920
2008-04-0924510.0026910.0024500.0025610.0032822380
2008-04-0825300.0025300.0024000.0024500.0012290500
2008-04-0724300.0025000.0023800.0025000.0011269400
2008-04-0427000.0027000.0025500.0026100.0026684390
2008-04-0330950.0030950.0027350.0027510.0021591990
2008-04-0230500.0031000.0028400.0031000.0015447900
2008-04-0132500.0032500.0030800.0030800.005157400
2008-03-3131300.0031300.0031300.0031300.00131300
2008-03-2833000.0033000.0033000.0033000.00266000
2008-03-2733300.0033300.0033300.0033300.00133300
2008-03-2632000.0032900.0032000.0032900.0017549900
2008-03-2532200.0033400.0031400.0031400.005162200
2008-03-2400
2008-03-2132000.0033000.0031500.0033000.0014452200
2008-03-1931000.0031000.0031000.0031000.00393000
2008-03-1831000.0031000.0030000.0031000.0010304300
2008-03-1732400.0032400.0031000.0031800.0021661900
2008-03-1434900.0034900.0033000.0034000.0029966400
2008-03-1336000.0036000.0034100.0034100.007247300
2008-03-1236100.0036500.0036100.0036500.00272600
2008-03-1136300.0036500.0035300.0035300.009324900
2008-03-1038700.0038700.0037100.0037100.009344100
2008-03-0739600.0039600.0039500.0039500.004158200
2008-03-0640000.0040000.0040000.0040000.00140000
2008-03-0541000.0041000.0040200.0040200.005202600
2008-03-0438900.0041000.0038900.0041000.007279000
2008-03-0339800.0041200.0039800.0041200.007281950
2008-02-2941000.0042200.0040200.0042200.009371000
2008-02-2840850.0043500.0040350.0040700.0022917450
2008-02-2742200.0042500.0041500.0041600.007292300
2008-02-2641200.0041800.0041200.0041800.0015618600
2008-02-2539900.0040500.0039800.0040400.00431732800
2008-02-2240150.0040800.0040000.0040000.0011443850
2008-02-2143000.0043000.0042300.0042300.003128300
2008-02-2042300.0043500.0042300.0042300.009383300
2008-02-1940200.0044800.0040200.0044800.00331409200
2008-02-1840700.0042200.0040000.0041400.00321313400
2008-02-1540800.0040800.0040000.0040700.0019770900
2008-02-1442000.0042800.0040000.0040000.00351420800
2008-02-1345000.0045000.0042000.0044000.00361596400
2008-02-1200
2008-02-0800
2008-02-0752500.0053000.0051000.0052000.00211091500
2008-02-0656400.0056500.0055000.0055000.00241349100
2008-02-0551800.0056400.0051800.0056400.0017931100
2008-02-0451300.0053800.0051300.0052300.006316300
2008-02-0158200.0059900.0052700.0053800.00784412900
2008-01-3100
2008-01-3050300.0052700.0050300.0052700.00201034200
2008-01-2947000.0048700.0047000.0048700.0010478500
2008-01-2843000.0046800.0043000.0044300.00271213500
2008-01-2541000.0042000.0041000.0042000.009371800
2008-01-2440600.0041000.0040000.0040000.0014566800
2008-01-2340000.0041000.0040000.0041000.0016651850
2008-01-2240450.0040850.0040050.0040850.0021847550
2008-01-2144450.0044500.0044050.0044050.00231020950
2008-01-1844000.0047950.0044000.0047950.0018813950
2008-01-1745600.0046800.0045200.0046800.00582642800
2008-01-1649200.0049200.0049200.0049200.003147600
2008-01-1558500.0058600.0054200.0054200.00311768800
2008-01-1159300.0059300.0053400.0059200.00422374900
2008-01-1057900.0057900.0054300.0056300.00291607900
2008-01-0958000.0059400.0057100.0059400.00231335100
2008-01-0859500.0060000.0059500.0060000.0012717400
2008-01-0761000.0061000.0060100.0061000.0012728900
2008-01-0462400.0062500.0061000.0062000.00311925400
2007-12-2865500.0065900.0065400.0065400.006393600
2007-12-2764000.0065000.0064000.0064500.0013837600
2007-12-2664000.0064000.0064000.0064000.005320000
2007-12-2565500.0065500.0063500.0064000.00462957300
2007-12-2163700.0065400.0061500.0064000.00714507300
2007-12-2067700.0070000.0061700.0061700.00533385400
2007-12-1971000.0071000.0068200.0068700.0010695100
2007-12-1868300.0075000.0068300.0075000.00241683400
2007-12-1779300.0079300.0072300.0072300.00292235400
2007-12-1477800.0077800.0075700.0077800.00231763400
2007-12-1378600.0079600.0078600.0078800.009708700
2007-12-1278700.0081000.0077000.0080500.00302374600
2007-12-1180300.0082600.0080300.0080700.00241936000
2007-12-1083300.0084100.0083300.0083300.007584600
2007-12-0784700.0086600.0083500.0085300.00151271200
2007-12-0684000.0084600.0083000.0084600.00312605600
2007-12-0585000.0085000.0083600.0085000.00262194400
2007-12-0488000.0088100.0087000.0087000.00242109500
2007-12-0391900.0091900.0088000.0089000.00151346800
2007-11-3090900.0091900.0090900.0091900.002182800
2007-11-2991400.0095000.0090900.0090900.00272508900
2007-11-2893000.0093000.0092000.0092000.004371000
2007-11-2786500.0090000.0086500.0090000.004351000
2007-11-2688500.0090000.0088000.0090000.00232045300
2007-11-2291000.0092000.0090000.0091500.00141277700
2007-11-2191100.0091700.0091100.0091700.003274500
2007-11-2095100.0095100.0091100.0091700.00181675500
2007-11-1998000.0098000.0092100.0092100.00211986000
2007-11-16106000.00106000.00100000.00100000.00292944000
2007-11-15107000.00112000.00106000.00106000.00576147000
2007-11-14104000.00122000.00104000.00109000.0021324405000
2007-11-13104000.00104000.00104000.00104000.00444576000
2007-11-1289000.0095000.0089000.0093600.0021619297100
2007-11-09118000.00118000.00109000.00109000.00445010000
2007-11-08113000.00116000.00108000.00116000.0013815555000
2007-11-07122000.00123000.00109000.00111000.0022825984000
2007-11-06130000.00134000.00120000.00123000.009812517000
2007-11-05137000.00137000.00130000.00130000.00567496000
2007-11-02139000.00140000.00137000.00139000.008812168000
2007-11-01144000.00145000.00142000.00142000.00486868000
2007-10-31144000.00144000.00143000.00143000.00253591000
2007-10-30151000.00151000.00143000.00144000.00618938000
2007-10-29146000.00151000.00145000.00150000.00619078000
2007-10-26143000.00144000.00139000.00144000.00466492000
2007-10-25147000.00147000.00141000.00141000.0010214540000
2007-10-24149000.00149000.00144000.00146000.00476913000
2007-10-23153000.00155000.00148000.00148000.00497397000
2007-10-22149000.00151000.00144000.00149000.0010815918000
2007-10-19158000.00159000.00152000.00155000.007912308000
2007-10-18152000.00157000.00152000.00156000.0011918344000
2007-10-17154000.00159000.00150000.00150000.0013620856000
2007-10-16157000.00160000.00157000.00157000.0013521322000
2007-10-15171000.00173000.00164000.00166000.0013222277000
2007-10-12168000.00172000.00167000.00170000.009516032000

   ※ 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