[3272 JQスタンダード] エイブル&P 日足 時系列データ

[3272 JQスタンダード] エイブル&P (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-08-30577.00578.00577.00578.0094005423900
2012-08-29577.00577.00577.00577.0049002827300
2012-08-28577.00577.00577.00577.00125007212500
2012-08-27577.00577.00577.00577.0078004500600
2012-08-24577.00577.00577.00577.0041002365700
2012-08-23577.00577.00577.00577.00167009635900
2012-08-22577.00578.00577.00578.002000011556300
2012-08-21577.00577.00577.00577.0099005712300
2012-08-20577.00577.00577.00577.0053003058100
2012-08-17577.00577.00577.00577.0083004789100
2012-08-16577.00577.00577.00577.0088005077600
2012-08-15577.00577.00577.00577.0033001904100
2012-08-14577.00577.00577.00577.0045002596500
2012-08-13577.00577.00577.00577.0028001615600
2012-08-10578.00579.00577.00578.001750010115400
2012-08-09577.00578.00577.00578.0097005597000
2012-08-08577.00577.00577.00577.0082004731400
2012-08-07577.00577.00577.00577.001760010155200
2012-08-06577.00577.00577.00577.0084004846800
2012-08-03577.00578.00577.00578.001950011263100
2012-08-02577.00578.00577.00577.002780016043400
2012-08-01577.00577.00577.00577.00171009866700
2012-07-31577.00577.00576.00577.005910034096600
2012-07-30577.00577.00577.00577.0032001846400
2012-07-27577.00577.00577.00577.001700980900
2012-07-26577.00577.00577.00577.001500865500
2012-07-25577.00577.00577.00577.002520014540400
2012-07-24577.00578.00577.00577.0077004443000
2012-07-23576.00577.00576.00577.0092005305200
2012-07-20576.00576.00576.00576.0049002822400
2012-07-19576.00576.00576.00576.0044002534400
2012-07-18576.00576.00576.00576.00151008697600
2012-07-17576.00576.00576.00576.004350025056000
2012-07-13576.00576.00576.00576.0075004320000
2012-07-12576.00576.00576.00576.00147008467200
2012-07-11576.00577.00576.00576.001760010150600
2012-07-10576.00576.00576.00576.001000576000
2012-07-09576.00577.00576.00576.0080004608100
2012-07-06576.00576.00576.00576.001000576000
2012-07-05576.00576.00576.00576.0054003110400
2012-07-04576.00576.00576.00576.002580014860800
2012-07-03576.00576.00576.00576.00100005760000
2012-07-02576.00576.00576.00576.00114006566400
2012-06-29576.00577.00576.00576.0034001958500
2012-06-28576.00576.00576.00576.0042002419200
2012-06-27576.00576.00576.00576.0045002592000
2012-06-26576.00576.00576.00576.0083004780800
2012-06-25576.00576.00576.00576.0082004723200
2012-06-22576.00577.00576.00576.00500288100
2012-06-21576.00576.00576.00576.001000576000
2012-06-20576.00576.00576.00576.00100005760000
2012-06-19576.00576.00576.00576.00800460800
2012-06-18576.00577.00576.00576.0067003859300
2012-06-15576.00577.00576.00576.001300748900
2012-06-14576.00577.00576.00577.001300749200
2012-06-13576.00577.00576.00577.0019001095000
2012-06-12576.00577.00576.00576.0038002189100
2012-06-11576.00577.00576.00576.005600032306000
2012-06-08576.00576.00576.00576.0074004262400
2012-06-07576.00576.00576.00576.00155008928000
2012-06-06576.00577.00576.00576.00139008006700
2012-06-05576.00576.00576.00576.0090005184000
2012-06-04575.00577.00575.00576.002840016353800
2012-06-01574.00575.00574.00575.00102005862900
2012-05-31574.00578.00574.00574.0012270070461300
2012-05-30573.00574.00573.00573.00228400130953500
2012-05-29572.00574.00572.00574.009200052759400
2012-05-28574.00574.00571.00572.00204500117194100
2012-05-25578.00579.00578.00579.0011150064479600
2012-05-24578.00579.00578.00578.0014580084272700
2012-05-23578.00579.00578.00578.009270053581800
2012-05-22578.00579.00578.00578.0017110098899800
2012-05-21578.00579.00578.00578.00217800125891400
2012-05-18578.00579.00578.00578.007950045951100
2012-05-17578.00579.00578.00578.00956900553099000
2012-05-16578.00579.00578.00578.0011380065777800
2012-05-15579.00579.00578.00578.0010800062461400
2012-05-14578.00579.00578.00578.00188700109068700
2012-05-11578.00579.00578.00578.00197200114002500
2012-05-10578.00579.00578.00578.009610055552900
2012-05-09578.00579.00578.00579.0016910097741700
2012-05-08578.00579.00578.00578.0017030098434500
2012-05-07578.00578.00578.00578.00301300174151400
2012-05-02578.00579.00578.00578.00385800223009300
2012-05-01579.00579.00578.00578.00288800166999100
2012-04-27579.00579.00578.00578.00518700299894100
2012-04-26578.00579.00578.00578.00384200222110100
2012-04-25577.00579.00577.00579.001090300629990300
2012-04-24577.00578.00577.00577.00968800559164500
2012-04-23577.00578.00577.00577.00988000570256600
2012-04-20578.00578.00577.00578.00720200415839000
2012-04-19578.00578.00577.00578.00870700502970000
2012-04-18578.00578.00577.00577.00965600557622500
2012-04-17580.00580.00577.00577.0034786002013177700
2012-04-16512.00512.00512.00512.004860024883200
2012-04-13429.00432.00429.00432.00214009213700
2012-04-12428.00430.00423.00429.00149006376500
2012-04-11427.00428.00420.00428.003770016017500
2012-04-10426.00431.00425.00427.00232009939900
2012-04-09430.00434.00425.00427.004370018719900
2012-04-06435.00436.00429.00435.003010013043300
2012-04-05428.00435.00423.00435.004150017737200
2012-04-04439.00439.00430.00438.005930025836700
2012-04-03435.00440.00435.00440.005420023734000
2012-04-02438.00439.00433.00438.006540028607500
2012-03-30427.00430.00425.00430.005670024215700
2012-03-29421.00427.00421.00426.008830037466600
2012-03-28412.00420.00411.00420.008960037217200
2012-03-27413.00414.00412.00413.003240013373900
2012-03-26413.00414.00411.00414.00199008210900
2012-03-23411.00414.00410.00413.004090016824000
2012-03-22410.00413.00410.00412.006170025416800
2012-03-21409.00412.00408.00409.005940024326300
2012-03-19410.00410.00406.00410.008580035047200
2012-03-16412.00414.00411.00414.003460014273800
2012-03-15415.00415.00409.00411.004810019801700
2012-03-14411.00415.00411.00415.004700019412900
2012-03-13414.00415.00410.00412.007180029708700
2012-03-12413.00414.00411.00412.004070016792000
2012-03-09406.00410.00405.00410.004470018227900
2012-03-08405.00407.00403.00406.00189007654300
2012-03-07404.00406.00403.00405.003020012211500
2012-03-06410.00410.00406.00408.00119004856800
2012-03-05408.00412.00408.00410.003120012793300
2012-03-02408.00410.00405.00408.00177007213900
2012-03-01409.00409.00404.00407.002600010577500
2012-02-29405.00408.00402.00408.003890015760000
2012-02-28407.00407.00402.00405.00206008316600
2012-02-27405.00408.00403.00408.004160016884400
2012-02-24394.00405.00394.00405.004760018936500
2012-02-23392.00393.00388.00392.003250012694100
2012-02-22392.00393.00391.00393.002940011519200
2012-02-21393.00394.00391.00392.00115004513300
2012-02-20396.00396.00393.00393.00245009671600
2012-02-17391.00395.00391.00395.003670014433500
2012-02-16391.00394.00390.00392.002680010499800
2012-02-15391.00395.00389.00391.004090016010900
2012-02-14390.00392.00389.00390.00242009441400
2012-02-13392.00393.00388.00392.00230008991900
2012-02-10393.00393.00388.00392.00152005924100
2012-02-09390.00393.00389.00393.00116004534200
2012-02-08391.00394.00389.00393.00152005951700
2012-02-07391.00391.00388.00389.0077002998400
2012-02-06388.00391.00388.00388.00241009383000
2012-02-03387.00390.00386.00386.00122004730500
2012-02-02387.00390.00385.00388.00178006890600
2012-02-01387.00389.00386.00386.00205007938500
2012-01-31385.00387.00382.00387.00175006727200
2012-01-30381.00386.00381.00383.002700010351700
2012-01-27378.00381.00378.00381.00233008840100
2012-01-26379.00382.00379.00379.00115004366500
2012-01-25379.00382.00378.00380.00203007713700
2012-01-24377.00384.00373.00378.00243009204300
2012-01-23373.00377.00373.00376.00221008262300
2012-01-20372.00373.00370.00373.003300012264600
2012-01-19372.00373.00369.00372.00248009210500
2012-01-18375.00375.00369.00372.003310012296000
2012-01-17374.00377.00372.00373.00217008130700
2012-01-16375.00375.00372.00374.00112004184200
2012-01-13375.00376.00371.00372.00249009294000
2012-01-12378.00380.00372.00372.005620021094000
2012-01-11380.00381.00375.00376.006050022815900
2012-01-10384.00386.00382.00382.00152005825500
2012-01-06384.00389.00384.00386.0055002122700
2012-01-05387.00387.00382.00384.00110004245700
2012-01-04390.00390.00388.00388.004110016010700
2011-12-30384.00384.00381.00383.003750014358500
2011-12-29384.00385.00379.00384.00210008033600
2011-12-28383.00386.00380.00384.00229008809400
2011-12-27381.00382.00370.00377.005780021760300
2011-12-26390.00390.00381.00383.00148005704400
2011-12-22391.00392.00387.00389.00167006498500
2011-12-21393.00394.00388.00393.00152005955300
2011-12-20395.00396.00388.00395.0070002753300
2011-12-19397.00398.00392.00396.00199007868300
2011-12-16396.00400.00390.00399.0093003670000
2011-12-15396.00398.00396.00398.0063002501400
2011-12-14400.00400.00393.00399.0035001387800
2011-12-13397.00402.00397.00402.0048001916000
2011-12-12397.00403.00397.00397.00177007089100
2011-12-09398.00399.00396.00398.0072002861600
2011-12-08399.00399.00395.00398.0064002544600
2011-12-07396.00398.00391.00398.0070002767400
2011-12-06395.00396.00383.00395.0086003363700
2011-12-05393.00395.00387.00395.00102004004300
2011-12-02389.00393.00386.00393.0051001992500
2011-12-01398.00398.00389.00393.00179007084600
2011-11-30385.00388.00385.00388.00100003873100
2011-11-29385.00390.00383.00388.0097003740200
2011-11-28381.00385.00381.00384.0046001765000
2011-11-25375.00382.00375.00380.0078002954100
2011-11-24381.00382.00374.00382.0060002275200
2011-11-22380.00386.00380.00386.0052001993300
2011-11-21384.00385.00383.00385.002300883600
2011-11-18386.00388.00381.00386.00186007154000
2011-11-17390.00396.00387.00389.0099003870300
2011-11-16390.00396.00386.00395.00116004527300
2011-11-15391.00396.00390.00393.00160006251500
2011-11-14390.00396.00389.00396.0075002950700
2011-11-11395.00395.00385.00388.0065002546200
2011-11-10399.00399.00380.00395.00236009169200
2011-11-09398.00401.00397.00400.00132005267900
2011-11-08401.00401.00398.00399.0040001595200
2011-11-07400.00402.00399.00400.00207008284000
2011-11-04404.00404.00400.00403.0059002370800
2011-11-02403.00404.00398.00404.003500014038700
2011-11-01404.00405.00400.00400.003750015109000
2011-10-31403.00403.00400.00402.00195007837200
2011-10-28399.00403.00398.00403.002510010054900
2011-10-27398.00403.00397.00400.004510018017100
2011-10-26417.00418.00414.00415.003320013801900
2011-10-25413.00418.00413.00418.006430026666800
2011-10-24412.00417.00411.00416.007280030140000
2011-10-21411.00412.00409.00412.003740015373100
2011-10-20410.00412.00409.00411.002590010627800
2011-10-19409.00411.00407.00408.004730019363300
2011-10-18405.00409.00405.00408.0086003502600
2011-10-17407.00409.00405.00407.002940011970000
2011-10-14404.00408.00404.00406.0088003572100
2011-10-13404.00407.00403.00405.00206008347100
2011-10-12403.00404.00402.00404.0084003389200
2011-10-11403.00405.00400.00403.002600010491500
2011-10-07402.00406.00400.00403.003680014793200
2011-10-06401.00403.00400.00401.003210012889100
2011-10-05404.00406.00398.00399.005310021244000
2011-10-04409.00409.00402.00403.005760023288000
2011-10-03414.00414.00408.00410.005030020678800
2011-09-30411.00413.00407.00411.004290017585100
2011-09-29403.00409.00403.00408.002500010159300
2011-09-28400.00404.00400.00402.005600022490900
2011-09-27398.00400.00396.00397.003580014246300
2011-09-26407.00408.00398.00398.003810015267700
2011-09-22411.00411.00408.00410.00205008387100
2011-09-21409.00415.00409.00413.00124005108400
2011-09-20414.00419.00410.00412.00201008296000
2011-09-16415.00420.00410.00420.003120012969800
2011-09-15417.00417.00410.00415.0031001282100
2011-09-14417.00417.00409.00410.0035001437700
2011-09-13410.00418.00410.00417.00186007712500
2011-09-12415.00417.00410.00417.00123005103400
2011-09-09415.00417.00410.00415.0072002987400
2011-09-08416.00418.00416.00417.00107004454700
2011-09-07408.00416.00408.00415.00121004980200
2011-09-06413.00413.00405.00410.00197008027100
2011-09-05414.00416.00412.00413.00122005044200
2011-09-02416.00422.00416.00419.0069002894400
2011-09-01430.00449.00410.00416.0016270069466500
2011-08-31417.00426.00408.00425.003150013232900
2011-08-30409.00422.00409.00417.00218009062200
2011-08-29405.00409.00402.00409.00130005285800

   ※ 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