[3274 JQスタンダード] アイディホーム 日足 時系列データ

[3274 JQスタンダード] アイディホーム (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-124880.004910.004880.004910.0011005386000
2013-07-114860.004880.004805.004880.00250012159000
2013-07-104890.004890.004825.004860.005002426000
2013-07-094970.004970.004850.004905.00290014224500
2013-07-084795.004950.004795.004890.00530026000500
2013-07-054840.004840.004760.004795.001310062715500
2013-07-044720.004780.004700.004780.00630029868000
2013-07-034720.004780.004680.004735.001200056716500
2013-07-024320.004710.004320.004710.0041900192797000
2013-07-014460.004500.004315.004315.00950041643000
2013-06-284290.004460.004220.004455.0059400255763000
2013-06-274445.004710.004380.004710.00580025957000
2013-06-264445.004450.004180.004450.001460062397500
2013-06-254400.004540.004380.004440.00540023845000
2013-06-244525.004625.004430.004440.001740078252500
2013-06-214450.004575.004430.004575.00270012083500
2013-06-204595.004630.004595.004630.0012005527000
2013-06-194630.004640.004430.004600.00640028896000
2013-06-184500.004575.004500.004570.0019008639500
2013-06-174400.004465.004400.004460.005002214500
2013-06-144435.004560.004350.004465.001540068013000
2013-06-134560.004630.004400.004415.0026200116884000
2013-06-124680.004750.004610.004700.001220056831500
2013-06-114880.004920.004770.004850.00470022690000
2013-06-104890.004945.004730.004930.00870042612500
2013-06-074700.004750.004555.004700.001750081265000
2013-06-064910.004910.004765.004910.001120053792000
2013-06-054980.005080.004940.005010.00250012540000
2013-06-044790.004935.004680.004935.00300014368500
2013-06-034850.004890.004800.004840.001080051973500
2013-05-314915.005000.004800.004885.00460022386000
2013-05-305050.005050.004905.004915.00670033453500
2013-05-295040.005090.004975.005080.00630031642000
2013-05-284990.005080.004895.005040.00630031234000
2013-05-274880.005100.004780.005090.00940046574000
2013-05-245020.005200.004860.005150.00870044030000
2013-05-235200.005400.004955.005020.0024800124935000
2013-05-225300.005500.005190.005390.00860045726000
2013-05-215590.005590.005300.005380.001190065174000
2013-05-205640.005750.005530.005580.001420079729000
2013-05-175500.005710.005350.005670.0031600177765000
2013-05-165280.006000.005080.005400.0033500178015000
2013-05-155650.005650.005090.005290.0042700226319000
2013-05-146050.006050.005650.005750.0030500175535000
2013-05-136220.006220.006000.006050.001510091457000
2013-05-106000.006190.005900.006190.0016700100512000
2013-05-095940.006050.005890.005990.0017200102719000
2013-05-085980.005980.005870.005940.00560033272000
2013-05-075990.006000.005810.005970.0016800100011000
2013-05-025850.005850.005590.005820.0028600163642000
2013-05-015490.005820.005400.005760.0024400137174000
2013-04-305180.005480.005080.005290.00900047712000
2013-04-265250.005260.005200.005200.00690036091000
2013-04-255200.005380.005100.005350.00890046452000
2013-04-245060.005180.004995.005180.001150058364500
2013-04-235100.005100.005050.005060.00660033481000
2013-04-225000.005080.004970.005060.001170058690000
2013-04-194970.004990.004940.004970.00320015904000
2013-04-185080.005080.004980.005000.0019009602000
2013-04-175100.005100.004950.005090.00510025667000
2013-04-164830.005120.004830.005100.00980048997500
2013-04-154920.005000.004890.005000.001560076880500
2013-04-124810.005080.004780.005070.0024700121951000
2013-04-114740.004870.004680.004865.001430068118000
2013-04-104760.004870.004690.004740.001540073905500
2013-04-094980.004980.004650.004825.001940092676000
2013-04-084550.004850.004515.004845.0024800116688500
2013-04-054500.004570.004300.004385.0030500135332000
2013-04-044040.004470.003980.004320.001900079643000
2013-04-033990.004100.003960.004090.00860034556500
2013-04-023880.004040.003800.004010.001580062300000
2013-04-014100.004100.003950.004030.002110084677500
2013-03-294195.004195.004100.004140.001280052758500
2013-03-284170.004195.004025.004195.002360096449500
2013-03-273995.004100.003980.004095.001150046387000
2013-03-263945.003985.003880.003985.001280050414000
2013-03-253850.003960.003825.003960.001950075913500
2013-03-223860.003860.003760.003850.001090041656500
2013-03-213765.003860.003600.003860.002320086967500
2013-03-193800.003810.003705.003755.0028800107910500
2013-03-183875.003920.003785.003800.0036000138697500
2013-03-153785.003845.003670.003845.0042200159462000
2013-03-143355.003650.003345.003645.0068800238602000
2013-03-133060.003505.003060.003395.0052600173765500
2013-03-122979.003050.002978.003050.001840055469700
2013-03-112960.002980.002941.002947.001590047029000
2013-03-082921.002950.002899.002938.001620047370400
2013-03-072801.002884.002801.002884.002050058470200
2013-03-062775.002835.002775.002813.001400039237200
2013-03-052765.002794.002764.002764.00470013068400
2013-03-042732.002800.002712.002762.001520041806500
2013-03-012721.002745.002710.002720.00730019876200
2013-02-282754.002754.002715.002748.00830022775900
2013-02-272740.002740.002710.002715.00790021498000
2013-02-262730.002760.002730.002736.0020005477400
2013-02-252760.002790.002742.002770.00980027070000
2013-02-222751.002751.002730.002730.00990027184700
2013-02-212719.002760.002719.002760.0034009306300
2013-02-202710.002730.002702.002719.001150031199800
2013-02-192683.002720.002680.002710.001060028526200
2013-02-182691.002702.002685.002685.001120030169300
2013-02-152713.002730.002690.002699.001420038371800
2013-02-142697.002765.002697.002760.00910024896300
2013-02-132722.002755.002685.002715.003400092068300
2013-02-122664.002700.002658.002660.001280034221400
2013-02-082660.002685.002650.002660.00840022318600
2013-02-072699.002699.002640.002660.001270033801400
2013-02-062692.002730.002681.002700.002410065015800
2013-02-052790.002790.002700.002711.00690018816000
2013-02-042800.002800.002761.002800.00490013671200
2013-02-012829.002829.002770.002808.00400011179800
2013-01-312849.002849.002770.002829.00520014608200
2013-01-302757.002850.002757.002850.001150032064400
2013-01-292735.002779.002710.002779.00780021402300
2013-01-282760.002760.002710.002730.001650045162400
2013-01-252740.002790.002729.002750.001620044712500
2013-01-242703.002741.002680.002736.00710019182700
2013-01-232740.002783.002740.002752.00590016276100
2013-01-222720.002800.002720.002770.00840023262800
2013-01-212693.002795.002670.002770.001370037444000
2013-01-182575.002694.002575.002694.002050054149600
2013-01-172510.002580.002509.002548.001280032360000
2013-01-162580.002582.002510.002525.00630016107700
2013-01-152540.002600.002529.002582.002540065041100
2013-01-112525.002540.002480.002529.001060026604600
2013-01-102460.002540.002444.002517.003480086683100
2013-01-092395.002460.002371.002426.001530037100800
2013-01-082415.002437.002402.002411.00750018170100
2013-01-072444.002445.002394.002438.001230029852100
2013-01-042410.002439.002335.002437.002210053298600
2012-12-282393.002427.002302.002385.002820066403800
2012-12-272475.002499.002307.002443.0079800194784400
2012-12-262575.002575.002575.002575.001620041715000
2012-12-252097.002128.002088.002127.001090022884000
2012-12-212080.002088.002076.002088.001130023511700
2012-12-202076.002088.002071.002080.001040021601900
2012-12-192050.002068.002050.002055.0048009860800
2012-12-182061.002061.002050.002050.001260025870500
2012-12-172077.002080.002068.002068.00520010782500
2012-12-142085.002090.002067.002076.0015003122800
2012-12-132055.002106.002055.002085.001120023261500
2012-12-122020.002045.002020.002045.0042008551200
2012-12-112026.002035.002017.002017.00810016420600
2012-12-102016.002029.002015.002021.00570011503000
2012-12-072024.002024.002004.002010.00840016908300
2012-12-062025.002025.002001.002020.0036007256200
2012-12-051992.002027.001983.002027.001410028159700
2012-12-041980.001994.001978.001992.00600011899100
2012-12-031967.001980.001967.001973.0044008669900
2012-11-301999.001999.001941.001952.001500029610100
2012-11-291974.001985.001967.001981.0036007117800
2012-11-281944.001974.001943.001960.0041008033500
2012-11-271932.001941.001932.001941.0019003674800
2012-11-261931.001942.001930.001932.00670012950300
2012-11-221938.001940.001926.001929.00600011589000
2012-11-211940.001955.001926.001934.002010038977100
2012-11-201951.001959.001942.001956.0048009365200
2012-11-191920.001940.001900.001940.00830015949900
2012-11-161900.001920.001900.001900.001040019775500
2012-11-151900.001900.001898.001898.00600011398900
2012-11-141892.001900.001892.001900.0027005128900
2012-11-131903.001903.001891.001900.00850016146900
2012-11-121940.001940.001925.001935.0024004646500
2012-11-091959.001959.001943.001945.00580011324500
2012-11-081999.001999.001975.001983.0039007740000
2012-11-072027.002027.001987.002000.002120042622000
2012-11-062102.002102.002060.002097.001130023667000
2012-11-052128.002160.002111.002158.0037007918200
2012-11-022110.002120.002103.002115.0038008037600
2012-11-012120.002120.002100.002120.0014002961900
2012-10-312119.002120.002086.002094.0013002727800
2012-10-302129.002129.002100.002100.00610012838800
2012-10-292120.002138.002100.002127.0035007393200
2012-10-262146.002150.002132.002147.007001500300
2012-10-252130.002153.002130.002153.0018003866500
2012-10-242124.002145.002111.002145.0015003192900
2012-10-232170.002170.002145.002145.0024005176500
2012-10-222195.002195.002163.002171.0022004790200
2012-10-192200.002200.002200.002200.008001760000
2012-10-182155.002200.002155.002200.0033007202800
2012-10-172135.002145.002135.002145.0010002138000
2012-10-162183.002185.002110.002170.0019004108100
2012-10-152190.002190.002182.002182.00300655700
2012-10-122210.002210.002180.002200.009001969600
2012-10-112221.002221.002200.002200.0016003532300
2012-10-102260.002260.002235.002240.0012002698500
2012-10-092233.002300.002230.002260.00510011582300
2012-10-052280.002290.002240.002250.0023005209500
2012-10-042239.002280.002220.002250.0030006731000
2012-10-032390.002390.002199.002210.001060024693600
2012-10-022150.002165.002130.002145.0019004076000
2012-10-012121.002180.002114.002150.0010002134000
2012-09-282097.002100.002065.002100.00520010873500
2012-09-272060.002074.002060.002074.007001448600
2012-09-262040.002070.002030.002070.0012002450000
2012-09-252125.002125.002100.002100.008001691000
2012-09-242146.002165.002125.002125.0015003215300
2012-09-212150.002150.002130.002145.0016003421600
2012-09-202150.002180.002133.002133.0042009060000
2012-09-192110.002130.002110.002114.0017003604200
2012-09-182099.002115.002081.002099.0037007779800
2012-09-142060.002110.002060.002099.0032006656000
2012-09-132055.002055.002031.002040.0018003683800
2012-09-122010.002080.002010.002040.0018003667500
2012-09-112026.002026.001990.001996.0012002398900
2012-09-101994.002066.001994.002028.00590011897700
2012-09-072000.002000.001950.001951.00710014001600
2012-09-062001.002001.001990.001990.0018003599300
2012-09-052012.002013.002000.002009.0017003413600
2012-09-042008.002015.002008.002015.0012002412600
2012-09-032029.002029.002002.002002.0027005457700
2012-08-312005.002029.002000.002000.0035007043700
2012-08-302029.002029.002005.002005.009001821300
2012-08-292029.002036.002025.002029.0024004867500
2012-08-282025.002025.002000.002000.0028005649100
2012-08-272016.002030.002016.002025.0021004248500
2012-08-242018.002030.002002.002002.00700014083200
2012-08-232019.002019.002019.002019.007001413300
2012-08-222003.002004.002001.002004.0020004006000
2012-08-212012.002012.001985.001996.0025004996900
2012-08-202010.002020.002002.002002.0013002614700
2012-08-172002.002003.002002.002002.0019003803900
2012-08-161975.002029.001975.002000.0016003194100
2012-08-152050.002050.002000.002020.0045009096800
2012-08-142000.002001.001995.002000.0015002999000
2012-08-132013.002014.002000.002000.00520010454400
2012-08-102049.002060.002041.002060.0029005952600
2012-08-092060.002099.002057.002099.0010002065000
2012-08-082060.002060.002060.002060.007001442000
2012-08-0700
2012-08-062053.002053.002024.002053.0013002651500
2012-08-032110.002110.002016.002016.0023004825000
2012-08-022016.002020.002015.002015.00830016725600
2012-08-012019.002054.002019.002020.00400811200
2012-07-312021.002058.002015.002058.0024004847800
2012-07-302085.002090.002050.002050.0021004347000
2012-07-272020.002070.002020.002040.0019003885400
2012-07-262040.002040.002016.002020.0020004041600
2012-07-252016.002018.002015.002015.00720014510800
2012-07-242012.002040.002010.002040.0045009078000
2012-07-232019.002030.002015.002015.0017003431000
2012-07-202023.002034.002015.002034.0045009086700
2012-07-192015.002023.002015.002023.00740014929400
2012-07-182012.002020.002011.002012.0034006844500
2012-07-171991.002013.001991.002010.001270025383500
2012-07-131960.001980.001947.001980.0034006649600
2012-07-121965.001980.001961.001980.0022004324000
2012-07-111990.001990.001970.001970.0016003154000
2012-07-102000.002000.001965.001980.0040007951300
2012-07-092036.002036.002000.002002.0017003426700

   ※ 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。 

s7db.com Twitter Blog