[3293 JQスタンダード] アズマハウス 日足 時系列データ

[3293 JQスタンダード] アズマハウス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-211727.001730.001720.001730.0038006561800
2017-02-201718.001734.001718.001720.00910015677200
2017-02-171719.001720.001711.001718.0029004978900
2017-02-161710.001722.001710.001720.00870014933200
2017-02-151715.001720.001703.001710.001050017983900
2017-02-141709.001711.001700.001701.0026004430300
2017-02-131705.001711.001700.001700.00680011588100
2017-02-101702.001705.001700.001703.0018003062700
2017-02-091699.001704.001697.001704.0021003573200
2017-02-081700.001704.001699.001704.0011001871300
2017-02-071707.001707.001693.001693.0014002378200
2017-02-061711.001725.001693.001709.00910015562000
2017-02-031700.001710.001700.001710.0039006637700
2017-02-021700.001706.001696.001700.0040006803700
2017-02-011693.001700.001688.001700.0035005930300
2017-01-311700.001700.001680.001681.0027004566800
2017-01-301696.001716.001691.001700.0035005952000
2017-01-271693.001696.001685.001691.0030005072900
2017-01-261700.001700.001683.001695.0043007264600
2017-01-251695.001748.001678.001700.002080035569000
2017-01-241696.001700.001682.001691.0014002367500
2017-01-231708.001708.001703.001703.0013002218000
2017-01-201689.001711.001689.001708.0030005090400
2017-01-191688.001690.001680.001689.0016002694200
2017-01-181657.001695.001652.001695.0047007842600
2017-01-171698.001698.001671.001675.0048008065900
2017-01-161707.001720.001705.001706.0033005642900
2017-01-131710.001722.001700.001717.0054009258400
2017-01-121725.001731.001706.001720.001170020128100
2017-01-111719.001730.001719.001730.0056009655100
2017-01-101695.001721.001693.001719.001230021005100
2017-01-061684.001695.001682.001695.0036006074600
2017-01-051684.001695.001676.001695.00780013170500
2017-01-041660.001688.001658.001687.00620010352900
2016-12-301657.001657.001650.001657.0048007946600
2016-12-291649.001649.001647.001649.0022003626500
2016-12-281651.001653.001645.001651.0028004616400
2016-12-271638.001650.001638.001642.0023003782600
2016-12-261636.001640.001628.001640.0026004257100
2016-12-221639.001639.001625.001635.0048007833400
2016-12-211643.001644.001623.001644.0057009303700
2016-12-201649.001649.001635.001643.001200019671800
2016-12-191649.001656.001641.001650.00880014511900
2016-12-161656.001656.001623.001647.001420023349700
2016-12-151651.001656.001650.001656.00740012228100
2016-12-141651.001651.001650.001651.0019003135800
2016-12-131648.001651.001648.001651.0037006103000
2016-12-121645.001650.001645.001647.0029004774500
2016-12-091645.001648.001640.001647.0026004277700
2016-12-081648.001648.001639.001639.0031005094900
2016-12-071649.001649.001644.001647.0022003623300
2016-12-061630.001645.001630.001645.0030004923100
2016-12-051629.001645.001629.001644.008001309600
2016-12-021652.001652.001630.001630.0057009341400
2016-12-011650.001650.001641.001647.0053008726800
2016-11-301647.001649.001641.001648.0026004282000
2016-11-291638.001644.001638.001643.0057009360500
2016-11-281642.001642.001634.001638.0031005084400
2016-11-251639.001643.001630.001630.0054008831300
2016-11-241628.001634.001628.001630.00920014996800
2016-11-221621.001629.001620.001628.0045007313500
2016-11-211621.001625.001620.001625.0054008766500
2016-11-181621.001623.001620.001623.0018002918900
2016-11-171619.001621.001616.001620.0028004535200
2016-11-161620.001620.001610.001612.0040006468700
2016-11-151618.001620.001613.001614.0031005014500
2016-11-141612.001619.001610.001619.0033005331900
2016-11-111601.001617.001601.001612.0039006277600
2016-11-101619.001619.001580.001611.0047007566400
2016-11-091618.001619.001550.001567.00670010617400
2016-11-081601.001618.001601.001618.0037005962300
2016-11-071590.001610.001590.001607.00860013766000
2016-11-041573.001585.001573.001578.0014002208600
2016-11-021593.001593.001587.001587.0028004452500
2016-11-011590.001592.001588.001591.0012001907100
2016-10-311592.001592.001588.001592.0017002705500
2016-10-281589.001590.001580.001590.0026004126700
2016-10-271589.001589.001581.001581.0020003174700
2016-10-261570.001590.001569.001590.0017002683000
2016-10-251588.001588.001577.001585.0015002377100
2016-10-241570.001588.001570.001588.0028004435600
2016-10-211561.001575.001560.001575.0060009383300
2016-10-201558.001565.001550.001564.0063009820400
2016-10-191557.001559.001540.001556.0028004337900
2016-10-181535.001556.001535.001556.0049007569400
2016-10-171548.001549.001547.001549.009001393200
2016-10-141549.001550.001532.001541.0018002779200
2016-10-131553.001553.001533.001549.0024003705800
2016-10-121550.001553.001541.001553.0061009463300
2016-10-111547.001568.001545.001565.0017002645500
2016-10-071518.001568.001518.001553.001120017213900
2016-10-061515.001520.001510.001520.0033005003500
2016-10-051506.001515.001505.001515.0020003023200
2016-10-041516.001516.001506.001506.0019002869600
2016-10-031517.001517.001500.001513.0017002564400
2016-09-301515.001515.001505.001505.0012001815200
2016-09-291510.001513.001508.001510.0026003925800
2016-09-281518.001518.001509.001510.007001057400
2016-09-271505.001515.001502.001506.0012001806400
2016-09-261516.001516.001505.001505.00400604200
2016-09-231510.001516.001510.001516.0031004689200
2016-09-211501.001510.001500.001510.0014002111000
2016-09-201500.001507.001498.001501.0012001801900
2016-09-161492.001509.001490.001501.0015002245000
2016-09-151500.001509.001495.001498.0012001797700
2016-09-141502.001502.001500.001500.008001200600
2016-09-131513.001513.001502.001505.00600903600
2016-09-121515.001517.001501.001502.0030004521700
2016-09-091516.001516.001516.001516.00200303200
2016-09-081510.001515.001509.001512.008001209400
2016-09-071507.001517.001507.001515.0013001965100
2016-09-061514.001518.001507.001515.0046006953600
2016-09-051510.001514.001510.001514.00500756200
2016-09-021515.001515.001500.001512.0022003312400
2016-09-011511.001514.001502.001514.0013001961000
2016-08-311515.001515.001511.001511.0011001664200
2016-08-301517.001517.001506.001516.0013001968800
2016-08-291515.001518.001515.001517.00300455000
2016-08-261515.001515.001515.001515.00500757500
2016-08-251505.001515.001505.001515.0020003020300
2016-08-241503.001503.001503.001503.00400601200
2016-08-231496.001503.001494.001503.00500748100
2016-08-221495.001496.001495.001496.00300448600
2016-08-191495.001495.001495.001495.00300448500
2016-08-181498.001500.001498.001498.00300449600
2016-08-171507.001508.001498.001505.0016002402600
2016-08-161497.001497.001496.001497.008001197400
2016-08-151495.001505.001495.001499.0024003597200
2016-08-121500.001508.001500.001500.00710010672200
2016-08-1000
2016-08-091481.001482.001481.001482.008001184900
2016-08-081495.001495.001482.001482.00300446000
2016-08-051494.001495.001480.001494.0012001784900
2016-08-041485.001485.001485.001485.009001336500
2016-08-031482.001495.001480.001495.0010001483100
2016-08-021495.001498.001483.001483.0018002681800
2016-08-011481.001484.001481.001482.0026003851500
2016-07-291499.001499.001481.001481.0032004760300
2016-07-281498.001498.001482.001482.0021003133300
2016-07-271497.001498.001493.001498.00400598500
2016-07-261491.001491.001486.001486.0015002236000
2016-07-251485.001496.001484.001491.0029004316900
2016-07-221496.001498.001485.001485.0026003888100
2016-07-211490.001499.001485.001485.0040005965800
2016-07-201502.001502.001489.001489.00750011217100
2016-07-191495.001500.001495.001495.0026003893700
2016-07-151500.001505.001496.001505.0013001949300
2016-07-141500.001500.001500.001500.00200300000
2016-07-131500.001500.001500.001500.00100150000
2016-07-121500.001501.001500.001500.009001350100
2016-07-111494.001494.001494.001494.00200298800
2016-07-081493.001509.001493.001494.0013001945800
2016-07-071510.001510.001510.001510.00100151000
2016-07-061501.001501.001487.001487.00500749100
2016-07-051513.001513.001513.001513.00300453900
2016-07-041514.001514.001513.001513.007001059500
2016-07-011500.001500.001499.001500.0018002699800
2016-06-301500.001500.001493.001500.0014002097900
2016-06-291494.001494.001489.001493.00600894900
2016-06-281481.001494.001473.001494.0011001626900
2016-06-271490.001499.001467.001483.001020015173200
2016-06-241500.001501.001451.001485.0056008282600
2016-06-231500.001500.001500.001500.00400600000
2016-06-2200
2016-06-211499.001501.001499.001501.008001199600
2016-06-201494.001498.001494.001498.007001046600
2016-06-171490.001505.001490.001505.0014002096800
2016-06-161500.001518.001490.001500.0048007185100
2016-06-151496.001497.001496.001497.00300448900
2016-06-141502.001503.001500.001503.0039005855500
2016-06-131502.001514.001502.001503.0020003012100
2016-06-101514.001519.001514.001519.00400606100
2016-06-0900
2016-06-081511.001512.001511.001511.008001209300
2016-06-071511.001511.001511.001511.00100151100
2016-06-061512.001515.001508.001515.008001209300
2016-06-031515.001518.001512.001512.007001059700
2016-06-021523.001523.001512.001512.00500759400
2016-06-011520.001520.001513.001520.0024003645200
2016-05-311522.001522.001513.001514.007001062900
2016-05-301519.001519.001509.001513.007001058500
2016-05-271517.001517.001517.001517.00100151700
2016-05-261518.001520.001517.001517.0025003797000
2016-05-251517.001518.001517.001518.009001365400
2016-05-241518.001518.001518.001518.00200303600
2016-05-231531.001531.001513.001513.0023003518200
2016-05-201510.001510.001510.001510.00100151000
2016-05-191520.001520.001505.001509.0036005437200
2016-05-181520.001523.001520.001523.007001065100
2016-05-171537.001537.001518.001518.00200305500
2016-05-161526.001538.001526.001538.0019002916300
2016-05-131534.001534.001534.001534.00100153400
2016-05-121537.001537.001520.001525.0030004586600
2016-05-111519.001521.001519.001521.00300456100
2016-05-101517.001517.001517.001517.008001213600
2016-05-091525.001534.001510.001510.00600914300
2016-05-061530.001530.001529.001529.007001070800
2016-05-021515.001515.001512.001512.0016002423600
2016-04-281530.001531.001518.001518.0015002289500
2016-04-271520.001520.001515.001515.0012001823500
2016-04-261524.001524.001524.001524.009001371600
2016-04-251526.001533.001522.001524.0021003201700
2016-04-221525.001531.001524.001524.0014002136300
2016-04-211521.001522.001518.001522.0026003951100
2016-04-201520.001520.001520.001520.00200304000
2016-04-191520.001520.001520.001520.00200304000
2016-04-181512.001512.001502.001502.0027004062700
2016-04-151508.001512.001508.001512.0015002265400
2016-04-141510.001521.001507.001515.0039005901000
2016-04-131514.001514.001505.001505.0042006334900
2016-04-121502.001509.001502.001504.0010001504000
2016-04-111514.001514.001501.001513.0011001653700
2016-04-081498.001500.001490.001500.0012001794900
2016-04-071526.001526.001492.001505.0021003148700
2016-04-061500.001500.001486.001500.0058008665000
2016-04-051506.001515.001500.001509.00790011865700
2016-04-041510.001520.001510.001520.0043006513200
2016-04-011533.001533.001511.001511.00680010353500
2016-03-311543.001543.001530.001534.0038005828200
2016-03-301535.001543.001533.001533.0036005527400
2016-03-291508.001549.001508.001538.002550038810800
2016-03-281601.001618.001600.001618.001350021659200
2016-03-251620.001621.001603.001611.0048007753500
2016-03-241605.001612.001601.001612.0023003695500
2016-03-231621.001621.001600.001603.0030004819000
2016-03-221618.001628.001600.001617.0048007733200
2016-03-181614.001621.001614.001618.0018002911400
2016-03-171634.001635.001628.001629.0027004406200
2016-03-161617.001635.001617.001633.0017002766900
2016-03-151623.001635.001620.001634.0026004236700
2016-03-141621.001635.001621.001623.00720011736700
2016-03-111615.001621.001615.001621.0015002426700
2016-03-101605.001615.001605.001615.00400644300
2016-03-091606.001606.001603.001603.00400642100
2016-03-081614.001614.001606.001611.0013002091400
2016-03-071617.001618.001609.001618.0019003067900
2016-03-041606.001618.001606.001618.0031004992200
2016-03-031600.001610.001600.001606.0028004491300
2016-03-021600.001600.001594.001600.0040006393500
2016-03-011596.001598.001580.001584.0017002695200
2016-02-291590.001610.001590.001596.0037005912300
2016-02-261578.001590.001578.001581.0010001582500
2016-02-251573.001585.001571.001578.0018002840300
2016-02-241578.001585.001567.001585.0018002844500
2016-02-231580.001583.001571.001580.0011001736800
2016-02-221576.001586.001576.001580.0016002527800
2016-02-191572.001575.001563.001575.0010001568500
2016-02-181570.001582.001556.001556.0050007814200
2016-02-171564.001570.001556.001560.0026004066500
2016-02-161543.001570.001543.001561.0016002478600

   ※ 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