[3275 JQスタンダード] ハウスコム 日足 時系列データ

[3275 JQスタンダード] ハウスコム (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-282006.002045.002006.002033.001320026852700
2017-04-272000.002005.001980.002005.0033006582500
2017-04-262027.002027.002000.002010.00720014506300
2017-04-252032.002032.002022.002025.005001013400
2017-04-242043.002043.002003.002017.0029005872900
2017-04-212020.002043.002019.002043.0040008093600
2017-04-202006.002012.001971.002012.0016003207300
2017-04-192012.002012.002006.002006.0010002009000
2017-04-182010.002010.001995.001995.0016003203300
2017-04-171950.001970.001940.001970.00530010353800
2017-04-141947.001980.001923.001959.001280024938500
2017-04-131993.001993.001983.001985.0023004570800
2017-04-122015.002020.002003.002008.0042008450400
2017-04-112025.002025.002020.002020.0025005055000
2017-04-102001.002034.002000.002034.0030006030100
2017-04-071968.002010.001968.002010.0023004571000
2017-04-062025.002075.001960.001990.0048009627300
2017-04-052025.002027.002025.002025.0038007697000
2017-04-042075.002075.001995.002026.00610012454600
2017-04-032058.002085.002050.002075.0034007031500
2017-03-312036.002040.002036.002038.0010002038400
2017-03-302066.002066.002032.002035.0020004082400
2017-03-292015.002095.002015.002066.0034007073000
2017-03-282068.002068.002036.002041.0023004723000
2017-03-272069.002079.002060.002064.0031006406700
2017-03-242024.002080.002024.002059.00560011512000
2017-03-232021.002089.002021.002049.0037007586700
2017-03-222013.002072.002013.002017.0039007903600
2017-03-212088.002090.001991.002089.00700014466500
2017-03-172038.002064.002038.002055.0022004523700
2017-03-162030.002064.002030.002038.0046009377400
2017-03-152072.002095.002067.002070.00820017041300
2017-03-142040.002071.002040.002053.00680013986400
2017-03-132024.002039.002020.002039.0038007710800
2017-03-102015.002024.002015.002024.0024004840800
2017-03-092035.002035.002010.002016.0047009509400
2017-03-082026.002039.002026.002026.0022004462900
2017-03-072011.002024.002011.002024.0016003225900
2017-03-062000.002025.002000.002012.0021004236300
2017-03-032015.002015.001995.002008.00540010821600
2017-03-021987.002028.001986.002019.00710014246300
2017-03-011995.001995.001985.001987.0022004375800
2017-02-281980.001995.001980.001995.008001589400
2017-02-271982.001990.001982.001984.0024004762500
2017-02-241995.001995.001981.001994.0012002381000
2017-02-232001.002001.001985.001995.0011002191500
2017-02-221997.002000.001985.001997.00560011173500
2017-02-211999.001999.001996.001998.0010001997500
2017-02-202000.002000.001985.001999.0035006983300
2017-02-171999.002000.001999.002000.009001799200
2017-02-161997.002000.001990.002000.0033006589300
2017-02-151980.001999.001979.001995.0029005763400
2017-02-141998.002000.001969.001991.0017003393800
2017-02-131990.002000.001982.002000.0036007182700
2017-02-101977.001984.001961.001984.0016003143200
2017-02-091966.001976.001956.001956.0026005106600
2017-02-081970.001973.001966.001966.00500984100
2017-02-071980.001980.001965.001974.0025004929400
2017-02-062004.002004.001980.001980.0018003594600
2017-02-031959.001975.001959.001975.0037007260100
2017-02-021971.001971.001961.001961.0036007080800
2017-02-011964.001974.001964.001970.0012002362800
2017-01-312011.002011.001956.001965.00620012211600
2017-01-301998.002010.001985.001990.00700013948200
2017-01-272066.002089.001976.002020.001800036623500
2017-01-262111.002111.002059.002093.00900018881500
2017-01-251978.002068.001978.002045.00920018469700
2017-01-241942.001956.001942.001943.0034006616700
2017-01-231950.001961.001930.001961.00640012403800
2017-01-201966.001966.001922.001962.00630012209500
2017-01-191968.001977.001927.001966.00670013048900
2017-01-181970.001970.001925.001969.00530010352000
2017-01-172023.002023.001910.001970.001560030747000
2017-01-162100.002109.002048.002048.00810016888500
2017-01-132038.002095.002002.002076.001030021026200
2017-01-122150.002173.002051.002063.001500031627200
2017-01-112219.002229.002168.002168.00700015416000
2017-01-102188.002220.002188.002218.00500011013000
2017-01-062149.002188.002149.002188.0040008691200
2017-01-052128.002190.002128.002180.00870018789000
2017-01-042047.002249.002047.002128.001280027424700
2016-12-302000.002015.001995.002012.0043008629100
2016-12-292035.002058.001981.002005.00690013960200
2016-12-282005.002039.002005.002037.0049009954000
2016-12-272037.002039.002016.002016.0043008730600
2016-12-262020.002041.002020.002025.00760015397100
2016-12-221998.002013.001982.002005.00920018365200
2016-12-212011.002020.001992.002002.001020020446200
2016-12-201977.002006.001961.001995.001000019823700
2016-12-191927.001999.001908.001977.002070040665500
2016-12-161878.001913.001877.001908.001510028466400
2016-12-151865.001872.001861.001870.00690012887400
2016-12-141858.001870.001850.001863.00760014140300
2016-12-131831.001848.001823.001848.001240022735000
2016-12-121811.001876.001802.001832.0057700105118100
2016-12-091835.001842.001825.001825.001410025836700
2016-12-081880.001887.001850.001852.00570010654500
2016-12-071877.001893.001876.001876.0040007523700
2016-12-061921.001939.001876.001876.00880016868000
2016-12-051920.001940.001915.001920.0029005570500
2016-12-021906.001910.001891.001910.0048009132200
2016-12-011850.001915.001850.001905.001310024715700
2016-11-301840.001848.001803.001846.009001651800
2016-11-291850.001850.001845.001850.007001294000
2016-11-281800.001850.001800.001850.0022004039800
2016-11-251791.001791.001789.001790.0017003043100
2016-11-241830.001830.001793.001813.0012002163400
2016-11-221779.001801.001771.001801.00610010874900
2016-11-211783.001783.001760.001779.00500884600
2016-11-181755.001787.001755.001765.0032005620700
2016-11-171780.001800.001772.001795.0036006448600
2016-11-161806.001809.001790.001791.0024004323700
2016-11-151802.001803.001800.001803.006001081200
2016-11-141820.001830.001788.001802.00580010513300
2016-11-111849.001850.001820.001826.0026004766400
2016-11-101841.001880.001823.001836.00660012189500
2016-11-091850.001880.001730.001799.00920016613000
2016-11-081794.001845.001758.001840.0040007274300
2016-11-071730.001800.001730.001792.001090019246800
2016-11-041721.001723.001700.001723.001160019858700
2016-11-021679.001720.001669.001709.0046007797300
2016-11-011688.001690.001682.001682.0010001687200
2016-10-311700.001701.001685.001701.0046007816600
2016-10-281720.001720.001673.001689.0024004079000
2016-10-271692.001720.001691.001710.00750012794600
2016-10-261655.001669.001653.001669.0010001658800
2016-10-251655.001655.001615.001644.0055008953900
2016-10-241670.001683.001655.001655.0031005170200
2016-10-211690.001697.001677.001683.0025004223800
2016-10-201670.001697.001670.001690.0024004057700
2016-10-191710.001710.001660.001660.00990016696300
2016-10-181706.001745.001655.001670.003290055858800
2016-10-171595.001600.001586.001586.0033005266800
2016-10-141598.001598.001582.001590.007001112100
2016-10-131600.001600.001586.001586.0011001750300
2016-10-121575.001600.001575.001600.0031004939400
2016-10-111598.001600.001575.001600.00770012295700
2016-10-071575.001580.001575.001575.0022003470500
2016-10-061585.001585.001573.001575.009001421000
2016-10-051570.001590.001570.001582.0028004433800
2016-10-041570.001570.001560.001560.0015002343600
2016-10-031546.001585.001524.001560.0029004505300
2016-09-301530.001535.001520.001535.00600915700
2016-09-291515.001542.001515.001540.0046007061400
2016-09-281515.001520.001512.001520.0023003486000
2016-09-271510.001515.001509.001515.0063009524600
2016-09-261510.001529.001510.001529.00600911300
2016-09-231512.001515.001506.001510.00720010877300
2016-09-211520.001520.001509.001512.0036005441100
2016-09-201543.001543.001508.001512.0059008931700
2016-09-161546.001546.001546.001546.0016002473600
2016-09-151519.001519.001513.001513.0011001666800
2016-09-141528.001528.001510.001510.0038005749600
2016-09-131540.001540.001540.001540.00600924000
2016-09-121563.001563.001559.001559.00200312200
2016-09-091550.001575.001536.001536.0016002494600
2016-09-081544.001550.001528.001528.00850013082900
2016-09-071545.001550.001536.001548.0063009724000
2016-09-061577.001577.001551.001555.0059009254100
2016-09-051560.001578.001549.001578.0041006390200
2016-09-021568.001568.001550.001550.0040006246400
2016-09-011575.001575.001565.001565.0020003146500
2016-08-311584.001584.001580.001580.0027004269300
2016-08-301587.001587.001584.001584.0025003967200
2016-08-291595.001599.001588.001588.0014002230900
2016-08-261596.001596.001595.001595.0014002233900
2016-08-251604.001604.001604.001604.00500802000
2016-08-241602.001604.001602.001604.00300481000
2016-08-231620.001620.001601.001601.00600968000
2016-08-221620.001620.001620.001620.00100162000
2016-08-191620.001620.001620.001620.00200324000
2016-08-181615.001625.001615.001617.001150018576100
2016-08-171585.001615.001585.001615.0016002549600
2016-08-161605.001619.001582.001582.001420022773700
2016-08-151615.001643.001605.001605.0018002913500
2016-08-121615.001615.001615.001615.0022003553000
2016-08-101611.001612.001608.001608.0018002898600
2016-08-091616.001630.001604.001611.0013002100500
2016-08-081616.001630.001616.001616.0040006486800
2016-08-051631.001640.001630.001630.0034005554600
2016-08-041635.001635.001635.001635.00200327000
2016-08-031656.001656.001605.001637.008001312500
2016-08-021657.001664.001657.001658.00600996400
2016-08-011675.001675.001651.001655.0018002998900
2016-07-291669.001669.001644.001654.0032005305400
2016-07-281639.001657.001585.001643.001960032186300
2016-07-271591.001656.001591.001640.008001295600
2016-07-261588.001615.001588.001590.0016002552800
2016-07-251610.001620.001610.001620.00200323000
2016-07-221596.001603.001596.001603.007001119800
2016-07-211660.001660.001630.001630.0013002123700
2016-07-201670.001675.001660.001660.008001336800
2016-07-191669.001677.001663.001674.00940015689800
2016-07-151641.001652.001638.001652.0030004940700
2016-07-141645.001645.001640.001640.0012001972400
2016-07-131639.001644.001637.001644.0012001968200
2016-07-121612.001645.001612.001636.0015002445100
2016-07-111595.001613.001595.001606.00970015484900
2016-07-081590.001590.001590.001590.00100159000
2016-07-071575.001615.001575.001615.00300476500
2016-07-061625.001625.001566.001566.0012001940100
2016-07-051545.001585.001545.001585.007001097300
2016-07-041541.001543.001541.001543.00400616600
2016-07-011540.001565.001540.001541.00500773200
2016-06-301550.001560.001542.001560.0010001552100
2016-06-291570.001599.001560.001560.0026004101700
2016-06-281519.001530.001485.001530.0013001968600
2016-06-271436.001505.001436.001472.0040005909200
2016-06-241640.001640.001362.001421.001660024193100
2016-06-231612.001619.001572.001572.00910014379300
2016-06-221644.001644.001620.001620.008001302900
2016-06-211625.001630.001620.001620.00300487500
2016-06-201617.001638.001600.001604.0032005160300
2016-06-171645.001660.001620.001644.0019003094400
2016-06-161630.001641.001622.001625.00940015318300
2016-06-151650.001681.001650.001675.0030005001100
2016-06-141695.001696.001650.001653.0055009245400
2016-06-131695.001699.001659.001687.001380023246000
2016-06-101678.001680.001668.001678.0038006371400
2016-06-091664.001679.001655.001678.0032005334500
2016-06-081689.001689.001661.001662.00500833500
2016-06-071696.001698.001689.001690.0027004573500
2016-06-061628.001698.001628.001698.0054008871800
2016-06-031616.001630.001615.001630.008001295800
2016-06-021603.001615.001602.001615.001000016032000
2016-06-011607.001610.001607.001610.00200321700
2016-05-311604.001622.001604.001604.0024003857700
2016-05-301606.001624.001606.001618.00640010309600
2016-05-271604.001635.001604.001611.00760012209200
2016-05-261603.001640.001603.001612.0056009093300
2016-05-251600.001635.001600.001634.0030004837000
2016-05-241623.001629.001623.001629.007001137300
2016-05-231640.001679.001640.001660.0013002152200
2016-05-201611.001631.001611.001631.0024003895100
2016-05-191648.001695.001581.001650.0059009654900
2016-05-181650.001650.001564.001564.0024003816900
2016-05-171680.001680.001668.001668.008001342800
2016-05-161669.001669.001668.001668.0016002670300
2016-05-131638.001638.001580.001634.0025003999000
2016-05-121620.001645.001601.001621.007001136500
2016-05-111580.001630.001580.001625.0022003511400
2016-05-101688.001688.001560.001580.001690027202200
2016-05-091664.001683.001650.001652.0048007996800
2016-05-061688.001688.001640.001685.0058009703900
2016-05-021600.001650.001560.001650.0033005396100
2016-04-281516.001629.001516.001628.00630010147800
2016-04-271511.001540.001511.001540.00600921100
2016-04-261513.001649.001504.001511.00700010994200
2016-04-251515.001549.001515.001549.00400609400
2016-04-221530.001530.001514.001514.00500763400

   ※ 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