[3277 JQスタンダード] サンセイランデ 日足 時系列データ

[3277 JQスタンダード] サンセイランデ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12488.00499.00472.00473.00154007442900
2013-07-11457.00485.00440.00485.003200014878100
2013-07-10482.00495.00460.00465.003250015465200
2013-07-09495.00512.00481.00490.003000014805400
2013-07-08490.00510.00485.00493.007000034715500
2013-07-05478.00494.00461.00480.009170043896300
2013-07-04422.00470.00415.00468.009050039719300
2013-07-03407.00418.00404.00409.00236009651900
2013-07-02400.00411.00387.00402.004760018891000
2013-07-01381.00394.00377.00394.003040011627400
2013-06-28388.00397.00376.00377.005200020174700
2013-06-27358.00375.00340.00372.002840010207200
2013-06-26380.00384.00354.00358.003600013369100
2013-06-25392.00392.00365.00374.006000022619400
2013-06-24393.00410.00392.00396.00114004529800
2013-06-21394.00400.00383.00399.00156006077100
2013-06-20405.00406.00399.00405.0072002910400
2013-06-19422.00435.00395.00410.007370030446600
2013-06-18410.00420.00404.00415.00222009121100
2013-06-17407.00410.00405.00410.00126005141800
2013-06-14442.00442.00407.00415.003540014698100
2013-06-13440.00440.00427.00434.0036001575800
2013-06-12450.00450.00445.00450.0044001967100
2013-06-11455.00459.00438.00450.0068003050000
2013-06-10450.00453.00430.00450.003000013240900
2013-06-07410.00443.00405.00425.006440026551600
2013-06-06475.00499.00432.00446.004620021116700
2013-06-05496.00515.00476.00491.002380011823700
2013-06-04485.00500.00461.00499.002540012165500
2013-06-03495.00495.00478.00481.002320011262000
2013-05-31520.00533.00492.00500.004240021570600
2013-05-30544.00544.00507.00508.003120016462700
2013-05-29523.00548.00515.00545.003420018087600
2013-05-28520.00525.00499.00513.003890019901400
2013-05-27531.00535.00503.00521.007250037522700
2013-05-24582.00582.00493.00521.0015260081034300
2013-05-23620.00630.00560.00575.005120030810500
2013-05-22594.00619.00585.00602.003640021902700
2013-05-21624.00629.00601.00614.003090019114000
2013-05-20665.00665.00616.00630.005560034999700
2013-05-17616.00695.00616.00650.005350034554200
2013-05-16669.00677.00575.00626.0013010080531800
2013-05-15805.00805.00709.00725.005090038778900
2013-05-14800.00802.00748.00801.003260025787300
2013-05-13820.00832.00800.00800.003890031334100
2013-05-10818.00825.00806.00820.002370019342900
2013-05-09815.00850.00814.00820.003520029051700
2013-05-08830.00831.00815.00820.002010016572800
2013-05-07805.00845.00805.00821.003740030665000
2013-05-02801.00806.00799.00800.002490019930100
2013-05-01800.00806.00800.00800.003450027644100
2013-04-30755.00799.00741.00789.002490019103000
2013-04-26800.00801.00772.00776.002920023078100
2013-04-25805.00809.00761.00800.008400066935400
2013-04-24800.00814.00800.00809.006130049138500
2013-04-23802.00809.00785.00800.007460059680700
2013-04-22820.00826.00796.00796.005590045169100
2013-04-19810.00810.00787.00790.002750021947400
2013-04-18779.00825.00776.00805.005960047271800
2013-04-17797.00840.00797.00815.009370076524600
2013-04-16700.00791.00700.00757.008560064205000
2013-04-15730.00800.00719.00758.0011960091113600
2013-04-12684.00750.00682.00728.009070065397600
2013-04-11720.00720.00676.00690.0012910089339900
2013-04-10775.00794.00695.00700.00198500146261600
2013-04-09860.00888.00710.00753.00318500250546300
2013-04-08761.00839.00718.00832.00443800343663400
2013-04-05732.00752.00683.00732.00345500253292700
2013-04-04550.00652.00539.00645.00346100208205600
2013-04-03520.00579.00508.00552.00287600154425400
2013-04-02461.00506.00456.00502.0016420076901600
2013-04-01461.00520.00458.00460.00269800128931300
2013-03-29443.00455.00427.00442.004500019640900
2013-03-28458.00458.00439.00444.002670011996800
2013-03-27431.00453.00423.00444.005780025541300
2013-03-26427.00435.00425.00425.00119005106300
2013-03-25430.00440.00425.00436.002580011106000
2013-03-22441.00441.00427.00429.002630011381900
2013-03-21453.00479.00430.00437.0011040049905800
2013-03-19420.00440.00415.00438.006890029570300
2013-03-18403.00412.00397.00410.00245009920100
2013-03-15405.00408.00401.00402.00132005333500
2013-03-14398.00410.00395.00400.0096003865300
2013-03-13393.00398.00390.00398.0052002049900
2013-03-12409.00409.00385.00385.00190007540000
2013-03-11402.00408.00392.00407.00170006820600
2013-03-08395.00405.00391.00398.00162006454300
2013-03-07407.00407.00390.00398.002820011288800
2013-03-06396.00402.00379.00402.005570021852600
2013-03-05396.00404.00382.00395.00240009460000
2013-03-04412.00412.00402.00404.00185007561800
2013-03-01418.00418.00405.00412.003230013299700
2013-02-28417.00418.00401.00417.003680015171700
2013-02-27389.00420.00389.00418.009860039971800
2013-02-26374.00392.00361.00385.002910011151100
2013-02-25376.00395.00371.00388.006770025968400
2013-02-22366.00378.00363.00375.003630013407800
2013-02-21348.00383.00347.00382.008960033044700
2013-02-20337.00349.00337.00349.003200010858500
2013-02-19335.00345.00330.00336.00256008588900
2013-02-18324.00341.00324.00332.003710012284300
2013-02-15324.00335.00306.00324.0020960067119300
2013-02-14379.00385.00375.00380.00148005605200
2013-02-13397.00397.00375.00387.002660010252200
2013-02-12392.00413.00383.00389.009820039274100
2013-02-08379.00395.00375.00380.003680014180600
2013-02-07375.00386.00373.00380.00166006278800
2013-02-06380.00408.00374.00380.0010060038613300
2013-02-05363.00369.00350.00360.004840017350900
2013-02-04373.00373.00354.00370.003840013948700
2013-02-01358.00371.00350.00360.00200007188300
2013-01-31367.00368.00341.00352.007240025782600
2013-01-30350.00378.00340.00378.006080021658700
2013-01-29373.00373.00351.00360.003820013887700
2013-01-28381.00385.00361.00373.007330027457800
2013-01-25360.00393.00340.00381.0021100077920800
2013-01-24325.00330.00317.00328.00212006903000
2013-01-23320.00323.00312.00323.00266008506300
2013-01-22321.00321.00311.00320.00134004239600
2013-01-21326.00329.00319.00326.00189006104900
2013-01-18322.00336.00322.00330.00219007264700
2013-01-17326.00336.00310.00320.00254008027100
2013-01-16346.00346.00330.00330.00114003853100
2013-01-15343.00344.00331.00336.00234007912000
2013-01-11352.00352.00333.00343.004100013990200
2013-01-10330.00354.00326.00352.005200017941200
2013-01-09320.00329.00308.00325.00267008550300
2013-01-08336.00336.00310.00319.005840018674400
2013-01-07338.00368.00334.00336.0014750051158300
2013-01-04324.00333.00310.00332.009430030035500
2012-12-28320.00331.00310.00324.0015260048653900
2012-12-27298.00340.00292.00338.0017120054302800
2012-12-26261.00298.00254.00291.0011080030743800
2012-12-25254.00298.00254.00272.0015770043289700
2012-12-21254.00254.00244.00247.00344008585600
2012-12-20252.00256.00245.00250.00196004916300
2012-12-19240.00256.00236.00252.0010220025269000
2012-12-18233.00244.00231.00236.005600013272200
2012-12-17231.00231.00226.00229.00231005289000
2012-12-14225.00228.00220.00225.00173003860900
2012-12-13226.00235.00223.00228.00355008103100
2012-12-12220.00226.00219.00225.00144003193500
2012-12-11217.00220.00215.00220.0067001458300
2012-12-10218.00219.00213.00217.0086001855400
2012-12-07216.00218.00215.00217.0091001965700
2012-12-06218.00224.00215.00215.00330007180800
2012-12-05211.00216.00211.00215.00124002645600
2012-12-04213.00214.00207.00211.00151003180200
2012-12-03213.00216.00210.00215.00234004974100
2012-11-30217.00225.00215.00215.00455009989700
2012-11-29225.00231.00215.00216.005390012007300
2012-11-28225.00233.00215.00226.008690019552500
2012-11-27210.00227.00207.00227.0010350022640200
2012-11-26208.00208.00205.00208.00127002620700
2012-11-22208.00208.00201.00205.00168003465000
2012-11-21205.00206.00199.00204.00118002387600
2012-11-20205.00206.00202.00203.00181003688900
2012-11-19193.00204.00193.00204.00449008939400
2012-11-16196.00199.00191.00193.00421008126700
2012-11-15200.00202.00193.00196.008230016212100
2012-11-14204.00213.00202.00213.00155003193200
2012-11-13212.00213.00204.00207.00214004406300
2012-11-12214.00214.00207.00211.0095001999100
2012-11-09224.00224.00208.00212.00383008109300
2012-11-08215.00226.00213.00225.00136002989400
2012-11-07214.00240.00212.00218.005740012885400
2012-11-06217.00219.00212.00212.00228004900600
2012-11-05215.00223.00213.00217.005920012910900
2012-11-02217.00217.00209.00213.00194004152500
2012-11-01208.00219.00208.00217.00164003515300
2012-10-31203.00209.00202.00208.00127002605800
2012-10-30209.00209.00200.00201.00215004360600
2012-10-29203.00212.00203.00209.0055001133500
2012-10-26214.00214.00202.00206.00311006423400
2012-10-25219.00219.00210.00217.00188004048200
2012-10-24208.00217.00207.00213.00275005869000
2012-10-23208.00210.00203.00210.00144002974600
2012-10-22207.00207.00202.00205.0068001389100
2012-10-19212.00217.00206.00206.00240005098300
2012-10-18198.00212.00198.00212.00257005322400
2012-10-17199.00200.00198.00198.00116002310800
2012-10-16199.00200.00199.00199.003100618400
2012-10-15198.00201.00198.00198.002700536600
2012-10-12198.00199.00195.00196.00115002257000
2012-10-11200.00200.00199.00199.004100818700
2012-10-10203.00203.00199.00202.0075001504300
2012-10-09205.00205.00202.00205.004800978700
2012-10-05205.00206.00203.00205.0085001740800
2012-10-04202.00204.00200.00204.004200851300
2012-10-03204.00204.00201.00203.0053001075100
2012-10-02205.00206.00204.00204.002800573700
2012-10-01208.00208.00203.00203.0067001364900
2012-09-28202.00208.00202.00208.0082001676800
2012-09-27204.00207.00200.00203.0061001239800
2012-09-26203.00210.00203.00204.0077001590200
2012-09-25207.00210.00203.00203.00149003080600
2012-09-24195.00205.00195.00199.0099001993700
2012-09-21206.00206.00193.00193.00180003570300
2012-09-20210.00210.00200.00202.00215004384300
2012-09-19206.00218.00204.00208.00343007322400
2012-09-18214.00214.00198.00210.00243004944100
2012-09-14216.00222.00211.00212.009430020435800
2012-09-13195.00213.00193.00210.00487009927900
2012-09-12191.00196.00185.00195.00300005685000
2012-09-11184.00220.00184.00189.0013930028029200
2012-09-10181.00181.00180.00180.003500632900
2012-09-07181.00181.00178.00179.0085001530100
2012-09-06177.00179.00177.00178.0061001085900
2012-09-05182.00182.00177.00177.00228004088300
2012-09-04184.00184.00182.00183.00143002607600
2012-09-03182.00186.00180.00185.00246004482600
2012-08-31186.00189.00182.00186.00458008454200
2012-08-30210.00210.00184.00188.0016200031658700
2012-08-29181.00226.00180.00206.0025450053918200
2012-08-28180.00181.00178.00179.00141002531500
2012-08-27187.00187.00179.00182.00299005415500
2012-08-24189.00189.00185.00187.00201003758000
2012-08-23188.00188.00185.00187.0091001694500
2012-08-22187.00192.00186.00187.0082001541300
2012-08-21190.00193.00183.00187.00298005559600
2012-08-20185.00192.00183.00192.00366006850100
2012-08-17184.00184.00182.00184.00105001926000
2012-08-16177.00183.00176.00183.0071001277300
2012-08-15182.00182.00176.00177.00275004882200
2012-08-14183.00185.00182.00183.0063001159400
2012-08-13186.00187.00182.00183.003600661400
2012-08-10178.00188.00178.00185.0085001544500
2012-08-09181.00189.00181.00183.002100391100
2012-08-08188.00188.00181.00183.00105001936500
2012-08-07187.00190.00177.00190.00234004273500
2012-08-06175.00190.00175.00190.00254004595700
2012-08-03180.00180.00176.00177.0057001013400
2012-08-02180.00180.00177.00177.0068001217900
2012-08-01189.00190.00172.00180.00539009706900
2012-07-31185.00195.00184.00190.00213004023500
2012-07-30191.00193.00189.00190.00161003072000
2012-07-27181.00188.00181.00188.00122002234300
2012-07-26186.00186.00175.00180.00492008835800
2012-07-25194.00194.00185.00185.00349006564100
2012-07-24187.00192.00187.00192.00234004418400
2012-07-23192.00200.00187.00194.00450008788100
2012-07-20195.00205.00188.00192.00406007871600
2012-07-19195.00199.00190.00194.00413008021600
2012-07-18209.00209.00190.00195.0014000027605200
2012-07-17217.00228.00202.00215.0017500037487300
2012-07-13251.00254.00248.00254.0045001125500
2012-07-12257.00257.00246.00251.00170004275200
2012-07-11260.00268.00255.00259.00243006289400
2012-07-10261.00272.00260.00261.0097002571800
2012-07-09267.00268.00257.00260.00259006753500

   ※ 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