[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 
2017-10-201725.001725.001718.001718.0027004645200
2017-10-191724.001724.001720.001720.0019003269900
2017-10-181721.001725.001715.001716.0037006365000
2017-10-171724.001725.001721.001725.0029004999200
2017-10-161728.001730.001716.001725.0037006375100
2017-10-131718.001720.001709.001720.0029004976000
2017-10-121710.001713.001706.001710.0022003763300
2017-10-111719.001719.001703.001703.0031005306600
2017-10-101718.001718.001707.001717.0017002911400
2017-10-061701.001719.001701.001719.0016002730800
2017-10-051706.001709.001700.001700.0017002895000
2017-10-041706.001710.001706.001710.00640010941700
2017-10-031714.001723.001705.001710.0033005659500
2017-10-021713.001714.001698.001710.00590010075800
2017-09-291706.001710.001690.001698.0033005621900
2017-09-281679.001707.001679.001701.0034005759200
2017-09-271674.001685.001666.001679.0050008372200
2017-09-261670.001678.001670.001672.0022003680400
2017-09-251666.001678.001666.001668.0044007359100
2017-09-221669.001670.001668.001668.0021003504800
2017-09-211675.001677.001670.001670.0026004353200
2017-09-201668.001675.001667.001675.0030005011500
2017-09-191667.001673.001667.001667.0046007674800
2017-09-151669.001676.001664.001667.0029004837900
2017-09-141669.001669.001661.001661.00500832100
2017-09-131657.001665.001650.001665.0038006289400
2017-09-121660.001660.001650.001650.007001158800
2017-09-111650.001660.001650.001660.0037006109700
2017-09-081646.001646.001641.001641.0021003452600
2017-09-071659.001659.001640.001655.0029004786400
2017-09-061651.001665.001650.001659.0029004791400
2017-09-051664.001665.001650.001650.0036005967000
2017-09-041671.001671.001666.001666.0013002170300
2017-09-011670.001673.001670.001670.0014002339100
2017-08-311670.001670.001666.001669.0018003004500
2017-08-301658.001663.001658.001663.0010001661000
2017-08-291658.001658.001650.001658.0010001655500
2017-08-281653.001658.001651.001658.0016002647200
2017-08-251653.001658.001637.001658.0017002797700
2017-08-241635.001652.001635.001641.0025004099800
2017-08-231635.001640.001634.001634.0013002127500
2017-08-221634.001639.001634.001634.0030004903000
2017-08-211634.001639.001633.001634.0022003595500
2017-08-181635.001635.001634.001634.0053008665100
2017-08-171639.001640.001636.001636.0050008198900
2017-08-161632.001640.001632.001636.0056009180600
2017-08-151638.001639.001632.001632.0028004578200
2017-08-141640.001640.001630.001640.0052008496800
2017-08-101680.001680.001635.001640.0040006604700
2017-08-091650.001650.001640.001640.001410023180300
2017-08-081642.001655.001630.001640.001100018044800
2017-08-071644.001644.001630.001642.001890030935900
2017-08-041646.001659.001643.001643.0019003129500
2017-08-031664.001664.001642.001659.00950015655100
2017-08-021664.001667.001650.001666.0060009941000
2017-08-011665.001665.001652.001659.0012001993100
2017-07-311660.001668.001652.001666.00620010297700
2017-07-281659.001664.001659.001659.0015002489500
2017-07-271664.001664.001650.001653.0029004789200
2017-07-261653.001680.001653.001655.0055009164800
2017-07-251644.001653.001636.001653.0025004113600
2017-07-241643.001643.001636.001638.0031005090400
2017-07-211639.001644.001639.001643.0010001642500
2017-07-201640.001643.001635.001643.0015002457600
2017-07-191642.001642.001635.001639.00600983200
2017-07-181630.001644.001630.001642.00700011437800
2017-07-141640.001646.001630.001630.0014002287200
2017-07-131632.001638.001630.001630.001760028697700
2017-07-121641.001648.001630.001630.001310021404800
2017-07-111645.001650.001644.001646.00680011212700
2017-07-101652.001652.001630.001647.001290021053500
2017-07-071635.001635.001630.001635.001230020082900
2017-07-061650.001650.001650.001650.0010001650000
2017-07-051644.001644.001630.001636.00780012787200
2017-07-041649.001656.001649.001651.0017002806000
2017-07-031651.001653.001636.001645.001500024634000
2017-06-301660.001660.001643.001646.0025004130600
2017-06-291655.001659.001649.001650.001000016512400
2017-06-281650.001660.001650.001651.0017002814900
2017-06-271650.001660.001650.001652.007001160200
2017-06-261646.001658.001646.001658.0020003293800
2017-06-231657.001657.001646.001646.008001321300
2017-06-221658.001664.001643.001643.0047007755900
2017-06-211666.001666.001650.001658.001070017675600
2017-06-201667.001667.001667.001667.00200333400
2017-06-191657.001669.001657.001669.00500831000
2017-06-161667.001667.001661.001661.00500831800
2017-06-151668.001670.001665.001665.0012002000500
2017-06-141660.001670.001657.001667.0011001827800
2017-06-131660.001670.001657.001670.0035005833500
2017-06-121662.001669.001662.001669.0024003989500
2017-06-091663.001663.001662.001662.00200332500
2017-06-081670.001675.001669.001669.0011001840400
2017-06-071656.001669.001656.001668.0047007812800
2017-06-061655.001670.001655.001668.0020003324100
2017-06-051662.001670.001655.001655.0022003661300
2017-06-021685.001686.001650.001669.001590026347400
2017-06-011663.001683.001660.001679.00990016490300
2017-05-311684.001685.001675.001685.0020003365700
2017-05-301665.001688.001665.001684.0012002015100
2017-05-291665.001692.001665.001670.0026004349400
2017-05-261662.001675.001661.001675.0021003501400
2017-05-251675.001675.001652.001672.0013002160700
2017-05-241689.001689.001675.001675.00300503900
2017-05-231685.001691.001672.001674.0011001842700
2017-05-221672.001692.001670.001692.0025004191700
2017-05-191696.001696.001654.001668.0021003485500
2017-05-181685.001686.001678.001680.0033005554400
2017-05-171690.001691.001690.001690.0036006084200
2017-05-161675.001698.001672.001690.0028004720000
2017-05-151672.001693.001670.001682.0055009259000
2017-05-121705.001714.001620.001681.001580026569500
2017-05-111700.001710.001700.001710.0051008694100
2017-05-101702.001702.001698.001701.0021003570200
2017-05-091703.001704.001695.001697.0010001699700
2017-05-081701.001703.001690.001703.0033005597700
2017-05-021702.001702.001650.001702.0049008252100
2017-05-011695.001700.001685.001691.002010034102300
2017-04-281668.001681.001668.001680.00610010232900
2017-04-271675.001675.001661.001669.0028004670400
2017-04-261662.001668.001659.001661.0031005148200
2017-04-251660.001662.001654.001662.007001160400
2017-04-241670.001670.001640.001660.0043007103800
2017-04-211663.001666.001651.001666.0021003488700
2017-04-201664.001664.001660.001663.0018002992900
2017-04-191641.001651.001641.001651.007001150700
2017-04-181664.001664.001640.001641.0015002471500
2017-04-171642.001648.001640.001640.0050008203300
2017-04-141639.001640.001629.001640.0043007039600
2017-04-131645.001650.001645.001650.0033005430300
2017-04-121626.001660.001626.001645.00740012155600
2017-04-111665.001670.001664.001670.0027004501300
2017-04-101650.001677.001650.001677.001500025136900
2017-04-071635.001645.001628.001645.00800013078300
2017-04-061660.001660.001631.001631.0052008551200
2017-04-051670.001671.001667.001670.00650010853300
2017-04-041679.001680.001669.001670.00900015096000
2017-04-031670.001677.001660.001673.001690028289300
2017-03-311645.001665.001645.001659.001870031019800
2017-03-301660.001664.001650.001660.001020016907800
2017-03-291670.001693.001661.001673.002280038075400
2017-03-281751.001768.001745.001764.002690047178200
2017-03-271774.001774.001758.001760.00950016768600
2017-03-241755.001762.001755.001760.0054009489100
2017-03-231762.001762.001755.001756.00570010019400
2017-03-221761.001779.001756.001762.001010017812600
2017-03-211774.001779.001754.001769.00950016782900
2017-03-171790.001790.001772.001779.0050008895900
2017-03-161766.001801.001703.001783.001210021454600
2017-03-151795.001798.001790.001790.001650029587900
2017-03-141795.001800.001795.001798.0026004671300
2017-03-131810.001810.001797.001797.00920016589500
2017-03-101795.001806.001795.001802.001040018720800
2017-03-091799.001799.001790.001799.001300023344300
2017-03-081796.001799.001790.001797.001770031774800
2017-03-071782.001795.001781.001793.001130020187300
2017-03-061778.001785.001776.001785.001560027773600
2017-03-031767.001775.001765.001775.00780013811100
2017-03-021767.001772.001765.001767.00920016270200
2017-03-011769.001770.001758.001769.00780013785100
2017-02-281762.001770.001755.001769.001030018156600
2017-02-271765.001765.001749.001763.001490026237500
2017-02-241750.001755.001749.001752.00960016827600
2017-02-231745.001750.001745.001749.001200020975800
2017-02-221734.001740.001734.001739.001350023476800
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

   ※ 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