[3297 JQスタンダード] 東武住販 日足 時系列データ

[3297 JQスタンダード] 東武住販 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-171285.001288.001275.001278.0050006410200
2017-10-161290.001309.001290.001298.0047006101000
2017-10-131305.001305.001290.001290.0034004408700
2017-10-121309.001309.001281.001304.00860011166800
2017-10-111277.001318.001271.001309.003380043770400
2017-10-101255.001269.001255.001255.00960012092700
2017-10-061269.001274.001245.001250.0040005022500
2017-10-051269.001290.001255.001263.00950012141100
2017-10-041264.001280.001241.001277.00850010729700
2017-10-031265.001275.001261.001264.001360017208100
2017-10-021243.001257.001243.001252.0047005864600
2017-09-291224.001260.001224.001239.0074009212200
2017-09-281244.001259.001180.001253.001610019801000
2017-09-271187.001282.001176.001244.002250027524600
2017-09-261156.001195.001156.001187.001170013677800
2017-09-251153.001153.001127.001136.0067007648500
2017-09-221122.001129.001122.001123.0014001576100
2017-09-211124.001136.001122.001122.0032003609200
2017-09-201138.001138.001126.001126.0026002939000
2017-09-191126.001130.001120.001130.001180013308300
2017-09-151105.001120.001101.001120.0038004219000
2017-09-141120.001125.001110.001110.0028003135300
2017-09-131125.001129.001111.001126.001070012017000
2017-09-121087.001092.001082.001090.0042004558900
2017-09-111084.001099.001084.001085.0030003269600
2017-09-081084.001088.001081.001081.0044004763300
2017-09-071085.001099.001084.001084.0017001852200
2017-09-061082.001101.001082.001083.0033003577400
2017-09-051102.001116.001085.001090.0057006249200
2017-09-041128.001128.001100.001100.0060006670400
2017-09-011118.001120.001109.001117.0023002565900
2017-08-311119.001119.001108.001118.0035003905500
2017-08-301105.001105.001090.001105.0033003627900
2017-08-291099.001100.001089.001099.0026002848100
2017-08-281086.001093.001085.001090.0048005217800
2017-08-251088.001093.001088.001093.0021002290500
2017-08-241092.001104.001086.001087.0032003493500
2017-08-231099.001099.001087.001090.0012001308700
2017-08-221087.001091.001087.001088.0021002287900
2017-08-211096.001108.001086.001086.0039004273700
2017-08-181120.001120.001100.001109.0025002774200
2017-08-171080.001119.001080.001099.0078008590800
2017-08-161093.001100.001071.001080.001060011497000
2017-08-151085.001118.001084.001093.0031003391000
2017-08-141092.001093.001084.001085.0076008273300
2017-08-101105.001105.001098.001098.0046005067400
2017-08-091120.001120.001105.001105.0055006114300
2017-08-081127.001127.001110.001115.0046005136200
2017-08-071124.001129.001120.001120.0064007190100
2017-08-041131.001131.001123.001123.0017001918400
2017-08-031131.001132.001123.001131.0017001918400
2017-08-021125.001137.001125.001131.0033003734400
2017-08-011134.001142.001120.001125.00940010606500
2017-07-311150.001155.001130.001132.001080012311800
2017-07-281173.001173.001153.001156.0022002545500
2017-07-271172.001172.001147.001161.0044005114900
2017-07-261184.001184.001179.001180.0038004486900
2017-07-251182.001185.001174.001183.0064007546500
2017-07-241172.001199.001172.001182.0081009588200
2017-07-211171.001180.001120.001172.0080009303200
2017-07-201183.001227.001181.001181.001900022891000
2017-07-191148.001175.001148.001173.001400016291600
2017-07-181134.001139.001123.001139.0085009617400
2017-07-141122.001134.001119.001123.0052005834800
2017-07-131132.001145.001113.001119.00900010131400
2017-07-121175.001175.001105.001130.005830066344100
2017-07-111072.001100.001071.001085.001080011697200
2017-07-101077.001077.001061.001072.0030003201600
2017-07-071074.001074.001059.001061.0046004913500
2017-07-061065.001066.001060.001060.0038004036400
2017-07-051065.001070.001062.001064.0011001171500
2017-07-041070.001075.001062.001062.0053005659400
2017-07-031060.001085.001060.001075.0038004070600
2017-06-301075.001075.001064.001066.0032003420000
2017-06-291073.001096.001061.001073.0076008160500
2017-06-281088.001088.001060.001071.0055005917700
2017-06-271090.001093.001088.001089.0049005337600
2017-06-261090.001091.001088.001088.0052005663300
2017-06-231098.001105.001088.001089.0052005694100
2017-06-221089.001098.001073.001088.0071007738800
2017-06-211060.001080.001059.001077.0082008751700
2017-06-201071.001079.001051.001066.001020010871700
2017-06-191055.001089.001055.001080.002240024157100
2017-06-161060.001065.001050.001062.0069007280800
2017-06-151070.001072.001050.001064.0071007531500
2017-06-141052.001070.001052.001061.001320013979800
2017-06-131020.001047.001020.001045.001520015663500
2017-06-121063.001063.001035.001037.001440015072800
2017-06-091072.001072.001050.001061.002410025578000
2017-06-081086.001096.001065.001072.001910020618500
2017-06-071108.001109.001076.001084.001520016672600
2017-06-061130.001130.001109.001122.001390015523500
2017-06-051129.001131.001119.001130.001360015287900
2017-06-021131.001137.001125.001133.001640018541200
2017-06-011142.001142.001135.001137.001220013879900
2017-05-311128.001149.001128.001142.001370015612300
2017-05-301152.001152.001104.001124.004100046116500
2017-05-291158.001192.001150.001152.006560076319000
2017-05-262545.002620.002527.002541.003610092093300
2017-05-252502.002570.002502.002545.002280057618800
2017-05-242750.002757.002500.002551.0056700147275800
2017-05-232678.002750.002678.002746.002270061764900
2017-05-222644.002678.002622.002668.001980052525400
2017-05-192550.002627.002545.002622.002520065169500
2017-05-182406.002620.002401.002538.002900072121300
2017-05-172376.002456.002366.002456.001480035546600
2017-05-162339.002368.002339.002365.00800018866300
2017-05-152270.002338.002270.002338.001430032913100
2017-05-122255.002340.002250.002310.001670038361800
2017-05-112250.002260.002213.002260.001140025553100
2017-05-102182.002211.002182.002196.001030022600300
2017-05-092172.002268.002170.002182.0046700102703300
2017-05-082158.002245.002109.002170.0054300117022800
2017-05-021964.001969.001957.001968.00900017675700
2017-05-011955.001962.001950.001959.00550010757300
2017-04-281930.001956.001930.001944.00660012823500
2017-04-271898.001940.001898.001929.00870016647800
2017-04-261899.001899.001872.001889.001200022650700
2017-04-251829.001854.001810.001850.00630011553200
2017-04-241808.001815.001801.001809.001210021874500
2017-04-211805.001825.001786.001786.00930016731700
2017-04-201763.001795.001763.001787.0056009977100
2017-04-191716.001763.001716.001760.00730012707000
2017-04-181699.001727.001699.001715.00780013324900
2017-04-171669.001692.001660.001680.001180019712100
2017-04-141662.001668.001662.001668.0050008325800
2017-04-131681.001687.001655.001662.001440024008700
2017-04-121870.001879.001642.001710.003000052188800
2017-04-111890.001924.001860.001895.00910017165100
2017-04-101907.001950.001907.001950.00550010614200
2017-04-071863.001890.001854.001890.0050009333400
2017-04-061882.001895.001871.001871.001090020480500
2017-04-051960.001972.001898.001921.001170022700700
2017-04-042006.002033.001989.001990.00720014459500
2017-04-032040.002040.001998.002020.00900018160500
2017-03-312050.002089.002033.002045.00630012938400
2017-03-302031.002047.002010.002030.00660013392200
2017-03-291941.002020.001941.002010.001390027539000
2017-03-281940.001949.001939.001942.002370046030400
2017-03-271939.001939.001930.001939.0038007362000
2017-03-241912.001935.001912.001934.0033006342500
2017-03-231911.001920.001910.001920.0017003251200
2017-03-221919.001920.001911.001912.0015002873400
2017-03-211920.001920.001905.001920.0048009184900
2017-03-171900.001919.001900.001911.0018003434700
2017-03-161892.001901.001890.001890.0018003410600
2017-03-151907.001907.001892.001892.0023004367800
2017-03-141895.001909.001895.001909.00500948900
2017-03-131890.001925.001884.001892.0028005310700
2017-03-101866.001900.001866.001899.0042007960900
2017-03-091925.001926.001863.001863.0038007240300
2017-03-081924.001937.001924.001937.009001733500
2017-03-071935.001935.001925.001926.007001352000
2017-03-061950.001950.001935.001935.0045008748300
2017-03-031913.001938.001891.001938.0049009418600
2017-03-021879.001913.001877.001913.00910017230500
2017-03-011882.001882.001872.001878.0018003382300
2017-02-281865.001880.001865.001866.0024004505900
2017-02-271882.001884.001864.001864.0020003752100
2017-02-241863.001884.001863.001882.0020003759400
2017-02-231858.001863.001857.001863.009001672700
2017-02-221850.001882.001850.001857.0042007835900
2017-02-211825.001847.001810.001847.0016002927100
2017-02-201815.001825.001813.001825.0034006180800
2017-02-171823.001823.001801.001819.009001631200
2017-02-161788.001815.001788.001800.0047008462800
2017-02-151746.001780.001746.001780.0031005461600
2017-02-141725.001745.001725.001736.006001042200
2017-02-131734.001748.001717.001722.0015002596100
2017-02-101740.001740.001700.001734.0032005561200
2017-02-091701.001705.001700.001700.0020003401800
2017-02-081691.001691.001686.001686.00500844000
2017-02-071700.001700.001691.001691.0015002540600
2017-02-061696.001705.001696.001700.0022003734200
2017-02-031699.001706.001699.001700.009001530500
2017-02-021692.001709.001692.001700.0011001868400
2017-02-0100
2017-01-311690.001708.001688.001700.0017002886500
2017-01-301682.001686.001682.001686.0011001850700
2017-01-271690.001704.001680.001680.0040006747500
2017-01-261725.001725.001685.001685.0037006333700
2017-01-251709.001709.001699.001700.0042007147300
2017-01-241715.001716.001705.001706.0020003418800
2017-01-231700.001706.001689.001705.0015002550800
2017-01-201660.001689.001656.001689.0014002349700
2017-01-191680.001695.001648.001695.0030004982900
2017-01-181698.001698.001662.001671.0011001852400
2017-01-171706.001747.001680.001680.0056009555300
2017-01-161712.001712.001693.001709.0027004595600
2017-01-131700.001712.001691.001712.0018003060600
2017-01-121712.001712.001700.001700.0014002387500
2017-01-111700.001720.001700.001712.0024004100900
2017-01-101690.001702.001681.001700.0044007452500
2017-01-061670.001690.001670.001690.0015002517900
2017-01-051677.001677.001660.001670.0013002165800
2017-01-041651.001680.001649.001677.0012001998100
2016-12-301649.001650.001641.001650.0019003131100
2016-12-291644.001645.001639.001639.008001314300
2016-12-281644.001650.001644.001645.0032005269800
2016-12-271597.001670.001597.001645.00740012029000
2016-12-261571.001577.001567.001577.0030004718000
2016-12-221585.001585.001570.001570.0030004721800
2016-12-211619.001620.001580.001585.0028004494800
2016-12-201630.001640.001610.001619.0037006036300
2016-12-191570.001621.001541.001590.0048007608700
2016-12-161522.001557.001522.001556.0037005665200
2016-12-151487.001507.001486.001507.0025003736100
2016-12-141480.001480.001478.001478.0031004587300
2016-12-131480.001480.001476.001480.007001035000
2016-12-121484.001484.001475.001475.0016002366400
2016-12-091463.001469.001462.001464.0015002196000
2016-12-081468.001470.001468.001468.0014002056200
2016-12-071468.001470.001463.001470.0017002495400
2016-12-061458.001466.001458.001466.00300438500
2016-12-051455.001465.001452.001465.0016002331400
2016-12-021462.001463.001450.001453.0026003792200
2016-12-011478.001478.001471.001477.007001032700
2016-11-301480.001480.001467.001474.0013001911100
2016-11-291461.001474.001461.001470.0011001614600
2016-11-281443.001459.001443.001459.009001302100
2016-11-251434.001448.001434.001443.0018002592000
2016-11-241461.001461.001448.001450.0027003926500
2016-11-221475.001475.001455.001458.0038005563900
2016-11-211474.001478.001469.001469.0031004565400
2016-11-181466.001486.001466.001470.0020002942700
2016-11-171460.001479.001460.001479.00500735800
2016-11-161488.001489.001475.001477.0015002227800
2016-11-151442.001473.001442.001473.0022003215300
2016-11-141455.001456.001440.001441.0032004629000
2016-11-111491.001491.001450.001455.0014002039700
2016-11-101440.001481.001440.001481.0031004501800
2016-11-091461.001462.001420.001422.0051007362000
2016-11-081466.001466.001460.001460.007001024900
2016-11-071450.001451.001450.001451.0013001885100
2016-11-041465.001468.001446.001450.0061008872600
2016-11-021480.001485.001471.001471.0035005169300
2016-11-011489.001489.001480.001480.0025003711100
2016-10-311485.001497.001485.001490.00600893800
2016-10-281486.001487.001486.001486.009001337500
2016-10-271490.001494.001489.001494.0012001789000
2016-10-261495.001495.001476.001490.0012001784900
2016-10-251462.001480.001462.001479.0061008932100
2016-10-241460.001460.001455.001458.0015002183700
2016-10-211453.001459.001453.001456.0019002764900
2016-10-201454.001456.001450.001454.0015002178500
2016-10-191450.001459.001450.001455.0011001601300
2016-10-181453.001453.001445.001445.007001012600
2016-10-171440.001445.001440.001444.007001010100
2016-10-141429.001431.001429.001431.00500714900
2016-10-131439.001439.001430.001430.008001149000

   ※ 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