[3250 JQスタンダード] ADワークス 日足 時系列データ

[3250 JQスタンダード] ADワークス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-126240.006300.005820.006020.0029596180388580
2013-07-115400.006380.005400.006230.0060008357422720
2013-07-106040.006130.005500.005630.0047965279491000
2013-07-096610.006750.005860.006140.0077878484192070
2013-07-086630.007330.006600.006710.0096101672543570
2013-07-056490.006630.006050.006430.0056555360134250
2013-07-046030.007090.006020.006390.00124707827057400
2013-07-035610.006340.005220.006230.0091927537667930
2013-07-024775.005340.004760.005340.0070764359869940
2013-07-014325.004685.004320.004635.0025797115582345
2013-06-284100.004440.004055.004430.0030882133801725
2013-06-273990.004250.003590.004030.0043225170255045
2013-06-264675.004725.003905.003905.0036111152212150
2013-06-254750.004825.004325.004545.0032319147684600
2013-06-245040.005380.004920.004940.0027651142113650
2013-06-215000.005080.004750.005010.0028701140560360
2013-06-205000.005390.004980.005240.0023095119813450
2013-06-195500.005730.004950.005200.0060597326582895
2013-06-184815.005450.004805.005450.0094275502849210
2013-06-174850.004900.004595.004745.0026006122629095
2013-06-145000.005130.004800.004920.0022702112791955
2013-06-135140.005140.004770.004820.0025293124360125
2013-06-124835.005350.004835.005240.0028204142208465
2013-06-115500.005690.005210.005300.0023357126625530
2013-06-105650.005780.005270.005600.0025656142779820
2013-06-075050.005480.004800.005150.0053356270956915
2013-06-066000.006180.005330.005450.0043980250878030
2013-06-056700.007000.006210.006320.0050444333344530
2013-06-046000.006690.005980.006690.0048312307421760
2013-06-036060.006390.005810.005960.0028277171773300
2013-05-316310.006830.006130.006200.0052061334851420
2013-05-306300.006470.006000.006150.0049389308545840
2013-05-296450.007250.006250.006800.0092733642270010
2013-05-286460.006650.006060.006250.0058762372688320
2013-05-276060.007100.005620.006760.0067381427152290
2013-05-246660.006690.005700.006230.0057636360353960
2013-05-237250.007250.005940.006000.0084119536685230
2013-05-227580.008180.007200.007280.0044166334406090
2013-05-218100.008500.007400.007550.0045118354093050
2013-05-208900.009100.008300.008340.0051345447638990
2013-05-178260.008970.007980.008960.0058044500524560
2013-05-167870.008790.006870.007950.00118555916885910
2013-05-158970.009050.008370.008370.0080038698002730
2013-05-1410230.0010770.009760.009870.0055342562663640
2013-05-1310300.0011240.0010000.0010670.0050810530659300
2013-05-1011160.0011400.0010360.0010470.0052285560910290
2013-05-0910550.0012600.009730.0011290.001781601982359210
2013-05-0811150.0011150.0010460.0010530.0051288550749870
2013-05-0712030.0012170.0011320.0011320.0045940534981460
2013-05-0211600.0011800.0011230.0011600.0035450406673990
2013-05-0110520.0012500.0010430.0011900.00934001103213750
2013-04-3010830.0010970.0010100.0010420.0036502383019390
2013-04-2611400.0011600.0010050.0010670.0042528466720820
2013-04-2511180.0012000.0010950.0011350.0056321639149480
2013-04-2450100.0050600.0045500.0045650.00220751042026250
2013-04-2349800.0055000.0047000.0048950.00353861774526600
2013-04-2248000.0050500.0046850.0050500.0019140932840850
2013-04-1943400.0045550.0042100.0043450.0014143616769150
2013-04-1843350.0048050.0041500.0042000.00291851286989400
2013-04-1746700.0050400.0043100.0043600.00318191485378400
2013-04-1643000.0050400.0040700.0046650.00659143000255500
2013-04-1551500.0051900.0045400.0046450.00458942212084150
2013-04-1256400.0058800.0054200.0055400.00403672276217500
2013-04-1161800.0063400.0048000.0059400.00851164864522650
2013-04-1050000.0062700.0049000.0056100.00741524162529650
2013-04-0951300.0053200.0046150.0053200.00704383630622050
2013-04-0846150.0046150.0046150.0046150.0092542688750
2013-04-0539150.0039150.0039150.0039150.0012949506953350
2013-04-0429000.0032150.0026480.0032150.00827772457199010
2013-04-0323500.0027150.0022800.0027150.00729971861188900
2013-04-0217930.0023100.0017000.0022150.00774251631290880
2013-04-0117200.0020150.0016400.0020150.0049883947711630
2013-03-2916700.0017400.0015530.0016150.0015694255103330
2013-03-2817800.0018740.0016500.0017160.0031527553900290
2013-03-2714470.0016990.0014400.0016990.0032817520462550
2013-03-2613360.0015140.0013360.0014550.0018091261426690
2013-03-2512900.0014040.0012860.0013330.0015712208884990
2013-03-2215200.0015360.0013870.0013870.0015598225707900
2013-03-2114600.0015450.0013810.0015000.0035805525276470
2013-03-1914550.0017100.0014150.0015800.001064471644383590
2013-03-1812200.0014490.0011490.0014100.0057747776060940
2013-03-1510600.0011490.0010550.0011490.0035362399842270
2013-03-149100.009990.009070.009990.0011652111844160
2013-03-139000.009120.008830.009110.00436039170540
2013-03-129550.009670.008880.009080.0011548108224750
2013-03-118760.009200.008530.009170.0012198109358990
2013-03-088340.008530.008170.008490.00409634509070
2013-03-078410.008420.008150.008210.00380131388760
2013-03-068650.008790.008270.008380.00562947722030
2013-03-058510.008850.008480.008550.00921679902960
2013-03-048690.008870.008460.008530.00568548988460
2013-03-018180.008580.008180.008580.00823269342670
2013-02-288100.008170.008000.008100.00310025000960
2013-02-277920.008000.007750.008000.00249519688780
2013-02-267890.007910.007690.007810.00332225954490
2013-02-257540.007960.007500.007930.00495038595210
2013-02-227650.007650.007300.007600.00231617373750
2013-02-217620.007680.007520.007530.00227117294230
2013-02-207450.007590.007300.007470.00432832171190
2013-02-197070.007310.007070.007200.00176212667610
2013-02-186750.007300.006700.007280.00464332333710
2013-02-157250.007280.006500.006570.00672645561390
2013-02-147100.007460.007050.007300.00349525047420
2013-02-137600.007640.007140.007250.00564441628030
2013-02-128000.008060.007480.007480.00571844172220
2013-02-087910.008140.007760.007800.00498539270680
2013-02-078380.008390.008030.008030.00560945763050
2013-02-068470.008540.008260.008400.00171114408220
2013-02-058700.008750.008140.008340.00567048064390
2013-02-048700.008850.008510.008840.00673258546680
2013-02-018540.008700.008080.008280.0016379137330940
2013-01-318570.009400.008520.009140.0020919186436570
2013-01-307930.008470.007800.008350.00890373162530
2013-01-298300.008300.007810.007810.00686555668390
2013-01-287850.008110.007750.007980.00741558839840
2013-01-257740.007750.007510.007700.00250119009510
2013-01-247460.007620.007350.007570.00214916100740
2013-01-237630.007720.007450.007450.00319724133470
2013-01-227900.007900.007630.007650.00261320191620
2013-01-217580.007800.007580.007750.00334225663300
2013-01-187860.008500.007500.007750.001000478873690
2013-01-177720.007990.007490.007740.00560742814970
2013-01-167780.008100.007680.007880.00720956675650
2013-01-158460.008470.007780.007920.0013565108396170
2013-01-118550.008790.008000.008500.001164097666630
2013-01-109600.009790.008450.008700.0029902274076360
2013-01-097900.009000.007900.009000.0021218183401890
2013-01-086850.007530.006750.007500.0018157130013920
2013-01-076700.006900.006410.006670.00644542734650
2013-01-047100.007200.006210.006700.00687246324510
2012-12-286900.006900.006420.006800.00665944255140
2012-12-276900.007300.006600.006700.0027968194206100
2012-12-266510.006960.006250.006300.001318087221330
2012-12-255970.006350.005890.006100.00488229689010
2012-12-215920.006250.005780.005890.00425325527190
2012-12-205830.006000.005730.006000.00244414295850
2012-12-195710.005870.005700.005830.00290516736540
2012-12-186000.006000.005670.005710.00486828633740
2012-12-175500.005900.005500.005780.00639936420240
2012-12-145150.005400.005100.005350.00623932864350
2012-12-135050.005130.004955.005010.00203610256130
2012-12-124905.005100.004900.005030.0010645311705
2012-12-114980.005070.004865.004900.00267513195090
2012-12-104935.005130.004915.004965.00421321237265
2012-12-074850.004930.004835.004910.00289514098845
2012-12-064880.004890.004830.004845.009804762860
2012-12-054840.004895.004800.004890.0010995326650
2012-12-044940.004945.004835.004855.0010895320155
2012-12-034925.005010.004900.004975.0019599731460
2012-11-304980.004995.004800.004995.0016678193960
2012-11-294920.005050.004920.005040.006023010750
2012-11-285000.005050.004895.004950.00257212735085
2012-11-275280.005280.005120.005150.0012406432620
2012-11-265240.005350.005240.005300.0014077449560
2012-11-225350.005420.005200.005310.00203910940100
2012-11-215360.005380.005000.005180.0017439053330
2012-11-205350.005670.005300.005300.00411922447650
2012-11-194820.005300.004820.005300.00258513289690
2012-11-164800.004850.004700.004780.0010034778535
2012-11-154800.004850.004700.004850.0014446942240
2012-11-144830.004850.004810.004820.003531703310
2012-11-134885.004910.004835.004835.004162027825
2012-11-124975.005060.004920.004920.004742355960
2012-11-094990.004990.004900.004975.003991966455
2012-11-085000.005070.004880.004945.004442199895
2012-11-075090.005120.005050.005070.002691369280
2012-11-065080.005120.004965.005110.0011005547765
2012-11-054930.005090.004930.005090.008134056260
2012-11-024895.004940.004860.004940.005942907665
2012-11-014835.004895.004835.004890.002611269475
2012-10-314855.004870.004815.004830.004642247000
2012-10-304900.004955.004780.004860.0015777663375
2012-10-295030.005030.004850.004915.0011745761645
2012-10-265150.005200.004990.004990.0010165157225
2012-10-255300.005300.004980.005030.00273114060995
2012-10-245130.005410.005060.005250.0013457035470
2012-10-235350.005350.005130.005250.0010475459040
2012-10-225110.005600.005010.005320.00196810275750
2012-10-195690.006090.005200.005270.00903751022350
2012-10-184900.005390.004730.005390.00735538843175
2012-10-174780.004780.004550.004690.0016327591850
2012-10-164630.004695.004560.004640.0010044633705
2012-10-154800.004800.004620.004730.008383943720
2012-10-124955.004955.004740.004745.0018648993440
2012-10-115260.005570.005260.005490.00319017317300
2012-10-105390.005460.005270.005460.009274959890
2012-10-095800.005800.005310.005480.00311617458250
2012-10-055800.005970.005690.005790.00486928192160
2012-10-046200.006200.005780.005900.00422525034700
2012-10-036570.006570.005800.006140.00611437013450
2012-10-027300.007350.006560.006800.00636843350430
2012-10-017400.007570.007360.007360.0050371160
2012-09-287530.007530.007400.007400.0040300700
2012-09-277490.007510.007400.007400.0037276990
2012-09-267300.007420.007290.007420.0021155140
2012-09-257420.007420.007260.007420.0055404080
2012-09-247300.007430.007260.007420.0044320410
2012-09-217480.007610.007260.007450.002141573140
2012-09-207680.007680.007460.007470.0036272110
2012-09-197670.007680.007670.007680.0023176510
2012-09-187690.007700.007220.007600.00115850020
2012-09-147490.007700.007350.007700.002251692540
2012-09-137490.007490.007350.007490.0030222230
2012-09-127400.007530.007390.007460.00117867060
2012-09-117580.007580.007580.007580.0015113700
2012-09-107420.007440.007370.007440.0014103590
2012-09-077390.007560.007390.007410.0023171190
2012-09-067580.007580.007330.007520.0017126760
2012-09-057490.007580.007320.007570.0035260760
2012-09-047530.007530.007460.007480.00537430
2012-09-037540.007680.007450.007680.001074870
2012-08-317520.007650.007520.007550.00537760
2012-08-307700.007850.007700.007850.0025194000
2012-08-297800.007850.007800.007850.0022172000
2012-08-287520.007800.007440.007800.0030229920
2012-08-277750.007760.007440.007660.0052392730
2012-08-247810.007810.007810.007810.0023179630
2012-08-237510.007660.007510.007660.00752720
2012-08-2200
2012-08-217490.007640.007490.007640.00860670
2012-08-207580.007580.007480.007580.0019143160
2012-08-177450.007920.007450.007620.0083637580
2012-08-167410.007600.007410.007500.0019141820
2012-08-157350.007490.007350.007400.0049361780
2012-08-147350.007500.007300.007500.00104769680
2012-08-137360.007710.007300.007460.003252412500
2012-08-107600.007750.007510.007510.002061555840
2012-08-097580.007730.007560.007560.001381047170
2012-08-087750.008280.007750.007850.0024188800
2012-08-077600.007750.007540.007750.0014106730
2012-08-067530.007650.007530.007600.0057432600
2012-08-037500.007520.007500.007520.001397520
2012-08-027660.007690.007660.007690.0041314310
2012-08-017660.007660.007500.007590.0016120890
2012-07-317510.007660.007510.007630.0066497480
2012-07-307530.007530.007520.007520.00322580
2012-07-277520.007650.007510.007650.001075320
2012-07-267580.007720.007450.007570.00752780
2012-07-257760.007760.007730.007730.0013100850
2012-07-247500.007600.007500.007600.001290100
2012-07-237610.007610.007600.007600.00968410
2012-07-207730.007740.007730.007740.0036278430
2012-07-197900.007900.007900.007900.0014110600
2012-07-187940.007940.007700.007870.0023179900
2012-07-177750.007830.007650.007790.0030231860
2012-07-137620.007750.007620.007750.0017130100
2012-07-127850.007970.007600.007610.0056432840
2012-07-1100
2012-07-107900.008120.007900.008000.0014112540
2012-07-097850.008090.007850.008090.00539500

   ※ 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