[3259 JQ] グロ住 日足 時系列データ

[3259 JQ] グロ住 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-06-2585700.0091900.0085700.0091900.00988655000
2010-06-2489500.0089500.0086500.0088000.0010883000
2010-06-2385000.0089500.0085000.0089500.00927941700
2010-06-2289500.0089500.0088000.0089500.00211877000
2010-06-2188800.0089500.0088000.0089500.00595246500
2010-06-1885500.0089000.0085500.0088900.00706072700
2010-06-1784300.0084400.0083200.0084400.00524362500
2010-06-1683400.0085000.0083200.0084300.00131091000
2010-06-1585900.0085900.0084500.0084900.009763700
2010-06-1482600.0087000.0082400.0086000.0014311904300
2010-06-1183000.0083000.0082400.0082500.00332726800
2010-06-1083000.0083300.0082500.0082800.00342819200
2010-06-0982000.0083000.0082000.0083000.00816678100
2010-06-0880500.0081800.0080100.0081800.00161295200
2010-06-0782000.0082000.0081500.0082000.0012982500
2010-06-0479000.0082900.0079000.0082900.003242400
2010-06-0379700.0082000.0078500.0081000.0016012850200
2010-06-0279700.0079700.0077600.0079500.00947322600
2010-06-0178100.0079500.0077700.0079500.00332572600
2010-05-3178500.0079900.0077700.0079900.00362802400
2010-05-2880000.0080000.0078300.0080000.00564411000
2010-05-2777500.0079800.0077200.0079800.00131013000
2010-05-2679200.0079200.0076500.0077500.00352685400
2010-05-2577000.0079400.0076200.0076800.0014711335600
2010-05-2475500.0080000.0075500.0076100.00816282500
2010-05-2179000.0080000.0075800.0078000.0024218713900
2010-05-2072100.0082000.0072100.0079000.0013910971000
2010-05-1975500.0076300.0072000.0076200.0016412138400
2010-05-1875000.0077700.0072000.0074400.0014210588200
2010-05-1780000.0080000.0080000.0080000.00161280000
2010-05-1479500.0079600.0078900.0079500.00181429300
2010-05-1377100.0079000.0077000.0078000.00171335000
2010-05-1280000.0080000.0077100.0077100.00544240300
2010-05-1179900.0081000.0079000.0080000.0014411511300
2010-05-1080000.0081800.0078100.0078100.00635051500
2010-05-0779300.0081900.0079100.0080100.00312491800
2010-05-0678500.0082000.0077300.0082000.00846735200
2010-04-3073000.0079500.0073000.0079000.001289660200
2010-04-2871100.0073000.0071100.0073000.00382738100
2010-04-2771000.0072000.0070300.0072000.00372631200
2010-04-2669500.0072000.0069000.0071000.00896214800
2010-04-2370500.0071800.0069100.0070800.00503506900
2010-04-2272300.0072300.0069100.0071000.001137997700
2010-04-2169000.0072900.0069000.0072500.0015110782700
2010-04-2066000.0069400.0066000.0069100.00714838600
2010-04-1966000.0067000.0065500.0067000.001046932400
2010-04-1664000.0066600.0064000.0066600.001207894300
2010-04-1564500.0066500.0063000.0064000.001519789400
2010-04-1464000.0064000.0063400.0064000.00301915200
2010-04-1363000.0063900.0063000.0063900.0010633000
2010-04-1263500.0063500.0063500.0063500.006381000
2010-04-0964000.0064000.0063000.0064000.0012766500
2010-04-0864000.0064000.0063900.0063900.008511700
2010-04-0762000.0062500.0061300.0062000.00191176600
2010-04-0662000.0062000.0062000.0062000.00162000
2010-04-0563000.0064500.0063000.0064500.009568500
2010-04-0264000.0065000.0064000.0065000.003193000
2010-04-0166500.0069900.0065000.0065000.00402697900
2010-03-3162000.0066000.0062000.0066000.00211350300
2010-03-3061100.0062000.0061100.0061300.007430700
2010-03-2961100.0062500.0061100.0062500.002123600
2010-03-2662800.0062900.0061000.0062000.008495300
2010-03-2562500.0062900.0061100.0062900.006372000
2010-03-2464000.0065000.0060000.0063000.00241495100
2010-03-2361000.0063500.0060000.0063500.00191166100
2010-03-1960000.0062400.0060000.0060100.0013792600
2010-03-1861900.0061900.0061900.0061900.004247600
2010-03-1762500.0062500.0062500.0062500.0013812500
2010-03-1660000.0062500.0060000.0062500.005302500
2010-03-1562000.0062000.0060000.0062000.0015926500
2010-03-1263000.0063000.0062700.0062700.006377100
2010-03-1162000.0062000.0062000.0062000.009558000
2010-03-1060800.0062000.0060800.0062000.00201220100
2010-03-0960500.0060500.0060000.0060000.009544000
2010-03-0800
2010-03-0560000.0060000.0060000.0060000.004240000
2010-03-0457000.0060000.0057000.0060000.005295400
2010-03-0359800.0059800.0059800.0059800.00159800
2010-03-0200
2010-03-0159500.0059500.0059500.0059500.00159500
2010-02-2658300.0058300.0058300.0058300.0011641300
2010-02-2556300.0058500.0056300.0058400.0015866700
2010-02-2458400.0058500.0056100.0058300.008463300
2010-02-2358500.0058800.0058000.0058000.0014818300
2010-02-2259200.0059200.0054500.0058500.0012691300
2010-02-1900
2010-02-1860800.0060800.0060000.0060000.005302400
2010-02-1761000.0061000.0060800.0060800.003182600
2010-02-1661800.0061800.0061500.0061500.002123300
2010-02-1561200.0063100.0061000.0063100.005308300
2010-02-1200
2010-02-1064500.0064600.0061000.0063500.00201255100
2010-02-0964000.0070000.0063100.0070000.00191233700
2010-02-0862000.0064000.0062000.0064000.002126000
2010-02-0565800.0065800.0061900.0064700.006381100
2010-02-0463500.0065900.0063500.0065900.004259000
2010-02-0362300.0063500.0060000.0063500.00513156500
2010-02-0200
2010-02-0166300.0066300.0066300.0066300.0010663000
2010-01-2964300.0064300.0064300.0064300.002128600
2010-01-2862700.0064600.0062600.0064300.006379900
2010-01-2764700.0064700.0064700.0064700.00164700
2010-01-2663000.0064700.0062500.0064700.00201266700
2010-01-2563000.0064000.0063000.0064000.007444200
2010-01-2264800.0065000.0063100.0064900.0011706000
2010-01-2163000.0065000.0062500.0064800.0012765500
2010-01-2068900.0068900.0064800.0066000.00211390000
2010-01-1969000.0069900.0065100.0069900.00161089600
2010-01-1869800.0070000.0065700.0070000.00996772900
2010-01-1555800.0065800.0055800.0065800.0021413645600
2010-01-1454800.0054800.0054800.0054800.00154800
2010-01-1353300.0054000.0053300.0054000.002107300
2010-01-1254000.0054000.0053300.0054000.005269300
2010-01-0854000.0054000.0054000.0054000.003162000
2010-01-0754000.0054000.0054000.0054000.0011594000
2010-01-0654000.0055000.0048300.0055000.0015798100
2010-01-0555000.0055000.0055000.0055000.00155000
2010-01-0454400.0055000.0054400.0055000.005274400
2009-12-3056400.0056400.0056400.0056400.00156400
2009-12-2955000.0055500.0055000.0055500.0011606500
2009-12-2855000.0055000.0055000.0055000.00155000
2009-12-2555000.0057500.0055000.0057500.008451500
2009-12-2457000.0057000.0055600.0056000.00271512900
2009-12-2258000.0058000.0056000.0056000.0016921000
2009-12-2158000.0058000.0058000.0058000.00864988000
2009-12-1800
2009-12-1758000.0058900.0057000.0058900.001076204400
2009-12-1658000.0058000.0058000.0058000.00191102000
2009-12-1557400.0058000.0056000.0058000.00241376100
2009-12-1457500.0057500.0057500.0057500.00191092500
2009-12-1157000.0057000.0057000.0057000.00221254000
2009-12-1058700.0058700.0058000.0058000.00211225000
2009-12-0957600.0058800.0057600.0058700.00201165500
2009-12-0857000.0057900.0055600.0057900.00201142400
2009-12-0757000.0057000.0057000.0057000.0011627000
2009-12-0457000.0057000.0057000.0057000.002114000
2009-12-0358000.0058000.0058000.0058000.003174000
2009-12-0200
2009-12-0154500.0057500.0054500.0057500.008455600
2009-11-3056000.0056000.0054000.0056000.004220000
2009-11-2755000.0057000.0055000.0057000.00321772100
2009-11-2657500.0060000.0057500.0060000.00301797000
2009-11-2555000.0056000.0055000.0055000.00191046000
2009-11-2458500.0058500.0055000.0055000.0010567500
2009-11-2055500.0059000.0055000.0059000.00181012500
2009-11-1958000.0058000.0055000.0055000.0011610100
2009-11-1865000.0065500.0060000.0060000.00261601200
2009-11-1773000.0077000.0070000.0070000.00181323000
2009-11-1600
2009-11-1376000.0076000.0075000.0075000.007526000
2009-11-1275000.0075000.0074000.0075000.0011822100
2009-11-1176000.0077000.0076000.0077000.007533000
2009-11-1073600.0078000.0073600.0078000.0012923800
2009-11-0976000.0077600.0076000.0077600.007540000
2009-11-0674000.0075900.0068000.0075900.00553894400
2009-11-0577600.0077600.0077600.0077600.00177600
2009-11-0476000.0077200.0076000.0077200.00141074200
2009-11-0275000.0077000.0075000.0077000.003229000
2009-10-3077900.0077900.0077900.0077900.002155800
2009-10-2978000.0079000.0073000.0077000.0011847500
2009-10-2800
2009-10-2777000.0079000.0077000.0078800.0011858400
2009-10-2671000.0079000.0071000.0079000.00302292100
2009-10-2375000.0075000.0074000.0074000.004298500
2009-10-2272500.0073500.0072500.0073500.004292000
2009-10-2174500.0074500.0072500.0074500.003221500
2009-10-2073000.0075000.0072300.0074500.006443300
2009-10-1974700.0075000.0074700.0075000.002149700
2009-10-1600
2009-10-1575000.0078000.0074000.0076000.00221672100
2009-10-1477000.0077000.0072000.0077000.00272051600
2009-10-1300
2009-10-0975800.0076900.0075500.0076900.008609100
2009-10-0875000.0081000.0075000.0079000.00151161600
2009-10-0775000.0075000.0074000.0074500.008595700
2009-10-0600
2009-10-0575000.0076300.0072300.0074500.0011815000
2009-10-0274600.0074900.0072600.0072600.00171258400
2009-10-0179000.0079000.0074000.0079000.00221677400
2009-09-3079100.0081000.0076000.0081000.00141086600
2009-09-2980100.0080100.0080100.0080100.002160200
2009-09-2881500.0081500.0081500.0081500.005407500
2009-09-2580000.0081800.0077000.0081800.00231835500
2009-09-2479000.0081200.0078000.0080500.00141109800
2009-09-1883200.0083200.0081200.0082000.00171406300
2009-09-1784500.0086800.0083200.0086800.00191596700
2009-09-1684900.0087000.0084000.0086500.00221874800
2009-09-1579800.0088600.0079800.0087400.00605145100
2009-09-1480000.0080700.0077700.0080700.00403149100
2009-09-1181400.0082000.0080700.0081000.00171384100
2009-09-1081800.0082500.0080500.0082400.00241965900
2009-09-0980000.0082000.0080000.0081500.00383064600
2009-09-0884500.0084500.0082100.0082100.00181495700
2009-09-0786500.0086500.0083500.0083500.007592000
2009-09-0484000.0087000.0084000.0087000.00171465000
2009-09-0384100.0085400.0084000.0085000.00544558000
2009-09-0288900.0088900.0088900.0088900.00188900
2009-09-0184500.0089000.0083700.0089000.00474048000
2009-08-3188900.0088900.0084500.0086800.00332833800
2009-08-2889900.0091000.0085000.0089900.00343026400
2009-08-2791000.0091000.0083700.0089900.00443853300
2009-08-2688500.0089700.0088400.0089700.00363193800
2009-08-2586000.0087500.0081000.0087500.00403361000
2009-08-2481500.0086000.0079300.0086000.00645181900
2009-08-2184000.0084000.0082000.0083500.00141162300
2009-08-2082500.0086000.0082500.0085000.00322684100
2009-08-1985500.0085500.0081500.0085500.00221844800
2009-08-1886100.0086500.0085100.0086500.00171460600
2009-08-1789000.0091000.0085100.0085100.00413612400
2009-08-1494400.0094400.0089000.0090000.00766935100
2009-08-1399000.0099000.0093100.0094500.00676364800
2009-08-1293400.00101000.0090600.0098100.0026425250700
2009-08-11121600.00121600.0095200.0098400.0043147285900
2009-08-10107600.00107600.00107600.00107600.00232474800
2009-08-0788300.0097600.0088300.0097600.00837632000
2009-08-0687100.0088400.0087100.0087600.004351500
2009-08-0586700.0088800.0084000.0088800.00242056700
2009-08-0487600.0089300.0084700.0086700.00433718300
2009-08-0389000.0089600.0089000.0089600.00191695200
2009-07-3188000.0090000.0085000.0088000.00121042000
2009-07-3088000.0089000.0086500.0087000.00252189800
2009-07-2984900.0085100.0082200.0083000.00504179100
2009-07-2890000.0090000.0084100.0086400.00776633100
2009-07-2782900.0093000.0082900.0092400.0031026812900
2009-07-2492900.0092900.0092000.0092900.0044741445900
2009-07-2382900.0082900.0082900.0082900.0015212600800
2009-07-2268000.0072900.0068000.0072900.0014410361700
2009-07-2165000.0067900.0065000.0067900.00382527500
2009-07-1764700.0065000.0063500.0065000.00231480100
2009-07-1665000.0065500.0062200.0064200.00191219900
2009-07-1564500.0064500.0062500.0063500.00503180000
2009-07-1464000.0064000.0062000.0063000.0013826500
2009-07-1369500.0071000.0061500.0061500.001056960100
2009-07-1070000.0071500.0069000.0071500.00674652400
2009-07-0969700.0073500.0069500.0070000.00704929300
2009-07-0870000.0071000.0069000.0071000.00745161500
2009-07-0770000.0071000.0069600.0070000.00422946400
2009-07-0669000.0073000.0068400.0071000.001107681600
2009-07-0369000.0073000.0068300.0073000.00745153000
2009-07-0273000.0074000.0070000.0070500.0019514019100
2009-07-0171700.0073500.0070200.0072000.0031122246600
2009-06-3083500.0083500.0073000.0077700.0020916100100
2009-06-2990000.0091900.0077100.0081000.0022719049000
2009-06-2690100.0093000.0086000.0086000.0030627185400
2009-06-2593400.0096500.0089400.0095100.0071065475800
2009-06-2487000.00100000.0080300.00100000.001112102814800
2009-06-2367500.0080000.0067500.0080000.00110285015200
2009-06-2270000.0070000.0069400.0070000.0030321205800
2009-06-1962500.0065000.0062000.0065000.0037824293000
2009-06-1861000.0061000.0058000.0060000.001337959600

   ※ 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