[3271 JQスタンダード] グロバル社 日足 時系列データ

[3271 JQスタンダード] グロバル社 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-12-21418.00425.00418.00418.0079003319500
2012-12-20424.00424.00417.00417.0044001851200
2012-12-19426.00428.00420.00428.0085003605900
2012-12-18421.00425.00420.00425.0071002998800
2012-12-17416.00425.00416.00425.00139005813000
2012-12-14409.00412.00409.00412.0083003396900
2012-12-13406.00414.00406.00413.0072002955900
2012-12-12403.00408.00403.00403.0098003962800
2012-12-11395.00403.00395.00403.0060002399800
2012-12-10395.00403.00391.00399.0092003625200
2012-12-07400.00400.00399.00399.001500599500
2012-12-06397.00405.00391.00395.0053002091600
2012-12-05400.00405.00400.00405.0055002217000
2012-12-04401.00401.00401.00401.00500200500
2012-12-03401.00412.00400.00407.0054002175700
2012-11-30402.00403.00401.00401.0040001607800
2012-11-29400.00404.00397.00401.00249009956300
2012-11-28393.00400.00393.00399.0087003462600
2012-11-27395.00396.00390.00392.00166006520900
2012-11-26395.00395.00388.00393.00211008275500
2012-11-22393.00397.00388.00396.002880011303900
2012-11-21395.00404.00394.00396.003920015585200
2012-11-20404.00406.00394.00399.003350013429100
2012-11-19400.00404.00395.00400.003760015047700
2012-11-16407.00407.00395.00404.005340021451000
2012-11-15397.00409.00394.00407.003090012436000
2012-11-14390.00395.00389.00393.003150012356700
2012-11-13398.00403.00390.00396.003660014525900
2012-11-12410.00412.00395.00400.005040020423600
2012-11-09395.00403.00391.00402.005140020362000
2012-11-08400.00414.00396.00402.008370033576900
2012-11-07410.00420.00403.00408.008970036846400
2012-11-06425.00425.00395.00404.0016750069134600
2012-11-05407.00424.00404.00422.0019760081861000
2012-11-02403.00410.00399.00402.003250013122600
2012-11-01393.00397.00390.00395.00146005727700
2012-10-31394.00398.00382.00395.00240009400400
2012-10-30401.00402.00389.00390.002660010516700
2012-10-29396.00400.00391.00396.002870011310900
2012-10-26407.00412.00397.00401.004020016201500
2012-10-25394.00410.00393.00409.004210016851800
2012-10-24383.00402.00383.00391.003360013170600
2012-10-23392.00393.00382.00387.00245009505400
2012-10-22386.00398.00386.00396.00114004452600
2012-10-19393.00399.00387.00392.002670010446500
2012-10-18379.00400.00379.00400.003820014860400
2012-10-17379.00382.00378.00379.00165006259000
2012-10-16386.00386.00379.00382.002750010500300
2012-10-15394.00394.00386.00386.00162006302900
2012-10-12395.00398.00390.00393.00166006519700
2012-10-11396.00398.00392.00397.00112004418300
2012-10-10400.00400.00391.00399.00224008876000
2012-10-09410.00410.00396.00405.003090012471900
2012-10-05395.00410.00395.00410.004330017305500
2012-10-04389.00397.00387.00395.003060011985500
2012-10-03385.00393.00385.00386.00120004653600
2012-10-02396.00396.00381.00385.00182006988000
2012-10-01383.00386.00379.00386.00182006955500
2012-09-28380.00384.00375.00383.006080023078300
2012-09-27380.00382.00378.00382.00204007746800
2012-09-26382.00384.00377.00380.00126004780800
2012-09-25388.00390.00378.00382.00226008658800
2012-09-24395.00396.00385.00396.00181007024300
2012-09-21394.00401.00391.00393.00240009496500
2012-09-20394.00402.00394.00394.005050020102200
2012-09-19400.00405.00391.00398.002660010578700
2012-09-18410.00410.00390.00397.003160012675200
2012-09-14390.00399.00382.00399.005380021149600
2012-09-13370.00377.00363.00375.003050011281400
2012-09-12370.00377.00364.00368.00245009029800
2012-09-11373.00377.00361.00375.005390019868100
2012-09-10385.00386.00372.00380.00178006720300
2012-09-07381.00389.00370.00385.003170012018000
2012-09-06385.00397.00368.00386.0010720040648400
2012-09-05402.00402.00398.00401.00148005934700
2012-09-04410.00412.00401.00402.00197007984300
2012-09-03420.00420.00413.00413.001200502200
2012-08-31410.00415.00409.00414.0044001809300
2012-08-30412.00417.00412.00417.001700701900
2012-08-29414.00421.00413.00415.001900787900
2012-08-28423.00423.00412.00417.00106004425400
2012-08-27430.00438.00424.00425.00200008582400
2012-08-24424.00429.00423.00429.0033001403600
2012-08-23430.00430.00412.00424.004260017889900
2012-08-22447.00447.00432.00438.002990013100000
2012-08-21444.00445.00437.00445.003970017513600
2012-08-20447.00450.00439.00447.002530011224100
2012-08-17440.00450.00440.00449.00113005030100
2012-08-16437.00446.00436.00446.0067002961300
2012-08-15448.00448.00431.00434.00165007223500
2012-08-14452.00463.00443.00450.004170018771100
2012-08-13458.00479.00441.00465.004940022608400
2012-08-10448.00452.00438.00451.00186008285300
2012-08-09442.00449.00432.00449.00148006562300
2012-08-08440.00443.00439.00442.00107004720100
2012-08-07441.00441.00435.00440.0086003775600
2012-08-06439.00439.00431.00437.00136005921400
2012-08-03429.00438.00420.00438.00183007802900
2012-08-02431.00431.00423.00429.0065002776300
2012-08-01425.00438.00425.00434.0083003572000
2012-07-31430.00436.00427.00436.0063002716500
2012-07-30425.00435.00425.00430.00101004326700
2012-07-27420.00423.00416.00423.0028001176900
2012-07-26414.00420.00410.00420.0071002941900
2012-07-25419.00419.00414.00414.0054002249900
2012-07-24414.00420.00412.00420.0073003020000
2012-07-23426.00435.00415.00425.00134005662900
2012-07-20417.00429.00415.00429.00116004878500
2012-07-19420.00425.00418.00419.0083003499500
2012-07-18422.00424.00417.00421.0060002519400
2012-07-17409.00425.00407.00422.00136005655100
2012-07-13405.00410.00403.00410.0065002646200
2012-07-12407.00407.00402.00406.0063002547400
2012-07-11404.00405.00403.00405.0052002102500
2012-07-10403.00404.00397.00404.0076003030900
2012-07-09403.00407.00400.00407.0060002411000
2012-07-06404.00410.00401.00409.0036001447600
2012-07-05402.00419.00397.00404.0092003724600
2012-07-04402.00406.00396.00406.0085003406100
2012-07-03404.00411.00396.00402.00201008046300
2012-07-02411.00419.00400.00411.0095003874600
2012-06-29409.00410.00400.00410.0051002065900
2012-06-28399.00414.00399.00409.0088003596300
2012-06-27387.00410.00386.00398.002600010303900
2012-06-26419.00419.00403.00410.00219008954500
2012-06-25426.00426.00414.00419.00136005747000
2012-06-22410.00424.00401.00424.00222009088200
2012-06-21411.00428.00409.00420.002780011672400
2012-06-20419.00421.00406.00414.00147006067000
2012-06-19425.00425.00414.00419.00196008231300
2012-06-18400.00429.00400.00415.006220025903000
2012-06-15372.00390.00372.00381.00210007988100
2012-06-14370.00375.00364.00372.00121004457900
2012-06-13389.00389.00366.00373.002750010291800
2012-06-12378.00392.00372.00384.003010011516600
2012-06-11355.00382.00344.00378.005870021691000
2012-06-08352.00353.00339.00350.00141004833600
2012-06-07345.00352.00345.00352.0084002913300
2012-06-06316.00346.00316.00346.00153005025600
2012-06-05339.00339.00315.00332.00155005020100
2012-06-04323.00336.00316.00336.00169005461100
2012-06-01350.00354.00333.00343.0080002733700
2012-05-31343.00349.00343.00349.0034001175000
2012-05-30345.00349.00342.00349.0094003263100
2012-05-29337.00349.00332.00349.0082002771100
2012-05-28360.00360.00336.00344.00152005216900
2012-05-25359.00360.00350.00357.0056001985500
2012-05-24351.00365.00343.00353.0086002993400
2012-05-23360.00364.00355.00358.0070002508400
2012-05-22366.00375.00350.00365.00163005852300
2012-05-21362.00370.00338.00360.002900010240200
2012-05-18353.00370.00353.00370.00100003599200
2012-05-17350.00380.00349.00380.0085003062900
2012-05-16360.00366.00348.00366.00127004539600
2012-05-15375.00375.00348.00360.003780013527000
2012-05-14390.00395.00359.00384.003180011890700
2012-05-11406.00406.00391.00399.00142005654300
2012-05-10393.00404.00384.00404.00178007020700
2012-05-09410.00414.00395.00399.002790011254500
2012-05-08414.00424.00410.00423.00197008159700
2012-05-07432.00432.00413.00424.003320014046800
2012-05-02438.00445.00425.00440.00207009022000
2012-05-01444.00455.00432.00436.003230014234000
2012-04-27432.00443.00424.00438.002860012396700
2012-04-26448.00455.00435.00440.004360019354300
2012-04-25452.00466.00435.00435.007750035018300
2012-04-24420.00455.00417.00450.0015200066285600
2012-04-23385.00412.00385.00397.004080016360900
2012-04-20391.00396.00375.00380.002970011430600
2012-04-19392.00400.00388.00397.00122004783200
2012-04-18383.00405.00380.00397.00123004854000
2012-04-17385.00398.00377.00388.00161006215000
2012-04-16385.00398.00381.00389.0080003100600
2012-04-13374.00384.00372.00383.0097003655300
2012-04-12376.00380.00361.00371.00193007141500
2012-04-11375.00385.00371.00375.00158005932500
2012-04-10377.00385.00376.00382.0099003757000
2012-04-09383.00388.00380.00381.0061002337300
2012-04-06393.00396.00385.00391.0089003470200
2012-04-05382.00399.00377.00399.00204007809300
2012-04-04393.00400.00380.00386.00141005471700
2012-04-03406.00406.00388.00393.00132005200900
2012-04-02418.00418.00400.00405.00194007903500
2012-03-30409.00410.00406.00410.0053002166600
2012-03-29396.00411.00391.00410.002980012125500
2012-03-28386.00400.00386.00396.00111004307900
2012-03-27380.00407.00380.00404.00156006130300
2012-03-26382.00382.00374.00380.00141005330800
2012-03-23368.00382.00364.00381.00113004186900
2012-03-22374.00378.00364.00374.00188007021600
2012-03-21389.00389.00374.00379.003200012168600
2012-03-19411.00411.00384.00397.00210008271200
2012-03-16400.00415.00390.00404.00238009536500
2012-03-15425.00430.00385.00399.004110016675900
2012-03-14405.00420.00398.00411.003970016270100
2012-03-13406.00440.00384.00390.009910040663400
2012-03-12360.00394.00360.00392.006530024946300
2012-03-09358.00358.00338.00344.003040010648000
2012-03-08328.00350.00328.00350.00193006521300
2012-03-07323.00330.00323.00326.0046001496600
2012-03-06340.00340.00322.00329.00165005460600
2012-03-05336.00339.00325.00337.00193006380200
2012-03-02327.00338.00323.00333.0091002991300
2012-03-01342.00350.00325.00330.00266008985900
2012-02-29350.00358.00340.00348.00255008872100
2012-02-28337.00344.00326.00344.004360014585300
2012-02-27325.00347.00325.00344.00277009304600
2012-02-24324.00324.00313.00324.00136004358300
2012-02-23315.00321.00315.00320.00104003312100
2012-02-22300.00312.00297.00308.007850023606200
2012-02-21324.00326.00302.00309.004070012811300
2012-02-20321.00355.00315.00320.008410027291100
2012-02-17310.00318.00303.00318.00238007301900
2012-02-16305.00312.00298.00300.00260007851700
2012-02-15304.00304.00300.00301.00147004436400
2012-02-14304.00306.00299.00301.00246007441700
2012-02-13310.00310.00300.00303.00182005524700
2012-02-10309.00312.00309.00312.001900592500
2012-02-09309.00312.00308.00312.0034001051800
2012-02-08317.00318.00308.00311.00118003682400
2012-02-07315.00315.00307.00315.002600810100
2012-02-06318.00323.00310.00314.003480011008400
2012-02-03318.00330.00314.00323.0092002952500
2012-02-02330.00334.00313.00317.00273008715900
2012-02-01332.00342.00320.00325.00240007930600
2012-01-31304.00372.00297.00332.007890026659400
2012-01-30320.00320.00295.00306.00131004073900
2012-01-27317.00317.00311.00315.002000629700
2012-01-26324.00324.00306.00314.0069002147400
2012-01-2500
2012-01-24317.00330.00312.00324.00112003565600
2012-01-23295.00315.00295.00310.0038001146700
2012-01-20290.00295.00290.00292.0043001252500
2012-01-19298.00298.00287.00292.0051001498600
2012-01-18287.00294.00285.00291.0070002012900
2012-01-17304.00304.00288.00301.002700800300
2012-01-16298.00299.00298.00298.001500447100
2012-01-13309.00309.00298.00309.0041001234400
2012-01-12301.00310.00301.00310.001400426600
2012-01-11311.00313.00308.00308.0040001244700
2012-01-10331.00331.00298.00314.00167005230200
2012-01-06340.00355.00320.00339.0091003064600
2012-01-05331.00350.00326.00350.0079002645400
2012-01-04323.00350.00321.00331.0086002872200
2011-12-30306.00320.00297.00320.00141004311200
2011-12-29311.00315.00300.00314.0056001710500
2011-12-28281.00305.00281.00304.0076002247300
2011-12-27274.00294.00274.00280.0080002241600
2011-12-26269.00276.00269.00274.00113003055800
2011-12-22269.00269.00269.00269.0020053800

   ※ 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