[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 
2017-10-182585.002585.002570.002570.0016004130000
2017-10-172585.002585.002585.002585.00200517000
2017-10-162590.002590.002585.002585.0030007765500
2017-10-132577.002578.002565.002578.00640016484600
2017-10-122574.002574.002565.002570.005001284000
2017-10-112572.002578.002560.002578.0013003338000
2017-10-102580.002580.002530.002579.0025006423900
2017-10-062550.002580.002510.002580.00570014462800
2017-10-052554.002562.002550.002558.009002299800
2017-10-042555.002567.002555.002567.00200512200
2017-10-032587.002587.002565.002565.0035009023700
2017-10-022587.002588.002550.002576.0026006650500
2017-09-292545.002587.002544.002587.00470012042600
2017-09-282563.002563.002525.002558.00440011225900
2017-09-272502.002590.002449.002540.00540013487500
2017-09-262519.002537.002519.002535.00300759100
2017-09-252537.002539.002519.002539.0011002775000
2017-09-222548.002548.002500.002523.0029007273700
2017-09-212530.002549.002530.002530.0017004307500
2017-09-202547.002552.002521.002530.0026006604000
2017-09-192548.002548.002456.002519.0035008872600
2017-09-152448.002453.002445.002453.0019004650900
2017-09-142427.002448.002427.002448.008001949200
2017-09-132419.002419.002410.002411.0017004106200
2017-09-122397.002410.002392.002410.0019004558800
2017-09-112376.002392.002355.002392.0018004279700
2017-09-082355.002377.002351.002377.007001650500
2017-09-072376.002376.002350.002355.008001886100
2017-09-062321.002378.002321.002377.008001886300
2017-09-052351.002387.002300.002369.0042009776200
2017-09-042399.002399.002367.002392.0019004526700
2017-09-012389.002397.002382.002390.0028006690100
2017-08-312379.002389.002379.002389.009002147500
2017-08-302353.002370.002353.002370.0012002832500
2017-08-292329.002356.002329.002354.0041009572600
2017-08-282331.002334.002329.002334.0028006526900
2017-08-252346.002350.002331.002347.009002108000
2017-08-242289.002330.002285.002330.0040009224600
2017-08-232262.002277.002262.002277.00200453900
2017-08-222255.002274.002250.002252.0012002706400
2017-08-212303.002308.002250.002252.00970022058600
2017-08-182332.002382.002321.002353.0037008682600
2017-08-172359.002397.002355.002382.00500011874800
2017-08-162287.002361.002287.002358.00680015817800
2017-08-152273.002287.002272.002285.00800018211000
2017-08-142280.002280.002249.002274.00550012467800
2017-08-102241.002290.002241.002288.00610013815400
2017-08-092220.002257.002216.002253.0042009360900
2017-08-082212.002225.002189.002216.00640014196100
2017-08-072182.002224.002178.002209.00640013993900
2017-08-042181.002199.002165.002188.0027005897500
2017-08-032212.002212.002181.002186.00610013394100
2017-08-022188.002205.002185.002191.0040008763000
2017-08-012181.002189.002161.002182.00540011758600
2017-07-312181.002208.002176.002190.00630013770900
2017-07-282221.002221.002190.002214.001720038021500
2017-07-272390.002409.002222.002233.002960067555900
2017-07-262399.002407.002386.002390.0033007913800
2017-07-252382.002395.002382.002390.0014003346000
2017-07-242373.002398.002373.002378.0033007866100
2017-07-212397.002397.002371.002393.0032007620900
2017-07-202384.002397.002361.002397.00510012171700
2017-07-192374.002374.002351.002353.00460010897800
2017-07-182375.002375.002330.002331.00970022929700
2017-07-142339.002339.002321.002336.0037008616400
2017-07-132346.002346.002324.002339.0040009331100
2017-07-122325.002329.002322.002329.0014003254300
2017-07-112290.002334.002290.002327.0041009475000
2017-07-102295.002295.002288.002288.005001144700
2017-07-072300.002300.002281.002281.0011002525900
2017-07-062328.002328.002255.002300.0038008697200
2017-07-052271.002305.002271.002305.0016003668700
2017-07-042261.002285.002261.002266.0013002947700
2017-07-032308.002308.002260.002260.0034007720300
2017-06-302259.002260.002241.002260.0024005401600
2017-06-292258.002304.002258.002272.0035007949200
2017-06-282324.002324.002250.002250.00450010270100
2017-06-272337.002337.002298.002300.0019004378100
2017-06-262290.002339.002290.002305.0024005530300
2017-06-232355.002394.002263.002295.001040024413600
2017-06-222300.002345.002294.002343.001280029626200
2017-06-212281.002317.002261.002275.00940021454900
2017-06-202222.002261.002215.002249.00690015464300
2017-06-192216.002217.002200.002212.0030006630200
2017-06-162194.002209.002192.002200.0032007031100
2017-06-152201.002210.002195.002210.00640014082800
2017-06-142222.002222.002190.002218.0030006659300
2017-06-132135.002176.002135.002176.0024005171400
2017-06-122122.002130.002122.002130.0012002552400
2017-06-092121.002126.002107.002122.0017003602900
2017-06-082106.002106.002106.002106.00100210600
2017-06-072120.002120.002108.002110.0021004436500
2017-06-062119.002127.002102.002127.0019004007800
2017-06-052120.002120.002109.002119.0016003383700
2017-06-022126.002126.002117.002120.0018003814200
2017-06-012126.002134.002105.002126.0035007421000
2017-05-312108.002125.002100.002125.0021004429700
2017-05-302077.002091.002077.002091.0019003955900
2017-05-292066.002088.002063.002077.0040008297200
2017-05-262056.002064.002052.002064.0011002263100
2017-05-252055.002056.002041.002056.0023004721800
2017-05-242040.002051.002035.002051.0036007366500
2017-05-232038.002047.002031.002037.0031006317500
2017-05-222026.002049.002020.002049.001230025022800
2017-05-192023.002024.002013.002020.0023004640400
2017-05-182025.002025.002013.002024.0035007067800
2017-05-172055.002055.002023.002040.0046009368300
2017-05-162047.002047.002039.002041.00820016741300
2017-05-152047.002049.002043.002049.0017003478900
2017-05-122056.002064.002038.002054.00780015993800
2017-05-112057.002064.002048.002056.00630012931800
2017-05-102066.002066.002052.002065.00780016057300
2017-05-092064.002066.002050.002057.0040008240100
2017-05-082044.002068.002042.002055.00670013756200
2017-05-022026.002050.002025.002038.00940019170000
2017-05-012047.002047.002021.002028.0040008143800
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

   ※ 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