[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 
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
2016-04-211508.001520.001508.001520.008001212300
2016-04-201550.001550.001526.001526.0013001989700
2016-04-1900
2016-04-181547.001547.001547.001547.0015002320500
2016-04-151525.001553.001525.001553.008001230000
2016-04-141510.001515.001510.001515.00200302500
2016-04-131491.001510.001491.001510.0016002396200
2016-04-121488.001488.001488.001488.00100148800
2016-04-111500.001500.001500.001500.00600900000
2016-04-081485.001495.001485.001495.00500746500
2016-04-071490.001490.001490.001490.007001043000
2016-04-061489.001500.001489.001500.00300448900
2016-04-051500.001500.001500.001500.00300450000
2016-04-041514.001514.001510.001510.008001208400
2016-04-011588.001588.001510.001514.009001385700
2016-03-311560.001560.001555.001555.00200311500
2016-03-301531.001590.001491.001550.0038005892800
2016-03-291517.001550.001517.001550.0012001846900
2016-03-281519.001535.001495.001535.0027004104900
2016-03-251490.001490.001490.001490.00400596000
2016-03-241481.001490.001481.001490.008001189300
2016-03-231476.001517.001476.001486.0011001637400
2016-03-221538.001538.001460.001490.0021003154500
2016-03-181549.001549.001503.001513.00600916600
2016-03-171517.001548.001500.001515.0031004701200
2016-03-161509.001590.001480.001551.0050007680600
2016-03-151491.001515.001475.001479.0022003275300
2016-03-141505.001508.001431.001462.0014002066900
2016-03-111428.001495.001428.001495.0013001896000
2016-03-101425.001430.001411.001428.0011001562600
2016-03-091419.001425.001415.001421.009001276000
2016-03-081421.001458.001418.001418.009001281700
2016-03-071462.001480.001436.001436.009001309600
2016-03-041430.001430.001428.001430.00300428800
2016-03-031450.001450.001450.001450.00200290000
2016-03-021396.001400.001390.001400.008001117800
2016-03-011371.001425.001366.001366.0017002366500
2016-02-291400.001460.001400.001401.0043006143200
2016-02-261383.001385.001383.001385.00600830600
2016-02-251390.001390.001323.001323.0010001361800
2016-02-241321.001352.001321.001352.00300399400
2016-02-231380.001380.001380.001380.00100138000
2016-02-2200
2016-02-191361.001370.001361.001366.0033004492700
2016-02-1800
2016-02-171400.001400.001370.001370.008001117000
2016-02-161398.001398.001398.001398.0017002376600
2016-02-151300.001370.001260.001368.00880011345700
2016-02-121289.001314.001260.001260.00950012220500
2016-02-101350.001350.001317.001317.002580034781500
2016-02-091360.001365.001350.001350.0011001493500
2016-02-081345.001385.001345.001385.00400544000
2016-02-051378.001400.001319.001345.0044005947300
2016-02-041414.001426.001406.001406.0013001837300
2016-02-031471.001580.001362.001442.002440034281500
2016-02-021477.001477.001470.001475.007001032100
2016-02-011475.001510.001470.001477.0062009187500
2016-01-291472.001500.001443.001454.0034004990200
2016-01-281439.001519.001439.001471.0033004875100
2016-01-271447.001500.001447.001452.001920028070800
2016-01-261451.001455.001450.001455.008001160900
2016-01-251462.001492.001450.001471.0057008331600
2016-01-221451.001470.001436.001450.002250032427600
2016-01-211541.001552.001422.001422.0026003900600
2016-01-201585.001585.001581.001581.00600950600
2016-01-191645.001645.001585.001585.0011001777000
2016-01-181678.001678.001666.001666.0017002849000
2016-01-151638.001661.001638.001655.0010001649000
2016-01-141629.001635.001628.001635.0015002445000
2016-01-131598.001708.001598.001708.001450023256000
2016-01-121630.001630.001535.001535.0011001725500
2016-01-081680.001680.001633.001633.007001156200
2016-01-071675.001675.001675.001675.007001172500
2016-01-061700.001700.001685.001685.00300508500
2016-01-051705.001705.001705.001705.00100170500
2016-01-041710.001710.001670.001670.0015002561000
2015-12-301690.001710.001671.001710.00400676100
2015-12-291683.001730.001683.001730.001400023576800
2015-12-281650.001650.001649.001650.0013002144800
2015-12-251665.001665.001602.001639.001440023930800
2015-12-241665.001665.001665.001665.00500832500
2015-12-221665.001720.001665.001665.0025004188200
2015-12-211740.001740.001626.001665.0022003707700
2015-12-181700.001700.001697.001700.009001529700
2015-12-171639.001669.001639.001661.00680011157100
2015-12-161696.001702.001640.001670.001070018137500
2015-12-151725.001735.001607.001730.0036006062300
2015-12-141740.001740.001725.001725.0024004170900
2015-12-111755.001771.001748.001748.0023004054700
2015-12-101750.001750.001745.001750.006001049500
2015-12-091737.001740.001737.001740.00200347700
2015-12-081770.001770.001723.001723.0013002264700
2015-12-071717.001751.001717.001748.0032005557900
2015-12-041704.001704.001700.001700.00400680800
2015-12-031710.001710.001710.001710.00300513000
2015-12-021700.001724.001700.001724.0022003750300
2015-12-0100

   ※ 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