[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 
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
2016-10-121434.001440.001424.001439.0028004003900
2016-10-111431.001441.001431.001434.0015002152600
2016-10-071437.001437.001430.001430.007001005100
2016-10-061460.001460.001401.001426.0059008475800
2016-10-051456.001460.001456.001459.009001311700
2016-10-041447.001455.001444.001444.0029004199100
2016-10-031443.001446.001442.001442.0012001732000
2016-09-301443.001446.001438.001443.0022003172700
2016-09-291438.001445.001438.001445.008001152100
2016-09-281434.001444.001433.001444.0016002296100
2016-09-271423.001436.001423.001434.0031004438500
2016-09-261400.001434.001394.001422.0068009598400
2016-09-231380.001394.001376.001391.0026003603200
2016-09-211366.001376.001366.001371.0017002325700
2016-09-201370.001370.001369.001369.00700958700
2016-09-161365.001374.001365.001370.0011001505600
2016-09-151370.001370.001355.001365.0027003678000
2016-09-141374.001375.001358.001369.0030004110800
2016-09-131356.001365.001351.001365.0033004490200
2016-09-121353.001356.001350.001353.0024003248300
2016-09-091343.001357.001343.001357.0035004724600
2016-09-081331.001342.001331.001342.0017002271100
2016-09-071329.001335.001329.001331.009001198600
2016-09-061339.001339.001330.001330.00700933900
2016-09-051345.001345.001326.001340.0026003474200
2016-09-021330.001330.001320.001324.0011001458000
2016-09-011309.001319.001308.001310.0022002888200
2016-08-311305.001310.001302.001309.0011001436000
2016-08-301314.001316.001301.001310.0013001702200
2016-08-291319.001319.001308.001308.0013001705400
2016-08-261320.001320.001305.001306.0018002355300
2016-08-251300.001306.001300.001305.00500651900
2016-08-241305.001305.001298.001298.008001041600
2016-08-231314.001314.001286.001293.0018002328600
2016-08-221288.001307.001288.001307.0027003499700
2016-08-191273.001289.001273.001278.0031003959900
2016-08-181290.001290.001272.001273.0066008460700
2016-08-171304.001304.001290.001292.0052006744500
2016-08-161317.001317.001301.001301.0060007844100
2016-08-151314.001328.001314.001317.0037004870100
2016-08-121319.001320.001311.001312.0031004079600
2016-08-101336.001336.001312.001317.0031004088900
2016-08-091320.001327.001317.001317.0044005806500
2016-08-081330.001343.001329.001329.0026003469800
2016-08-051350.001350.001307.001330.0068009011400
2016-08-041345.001362.001340.001357.0074009983700
2016-08-031288.001323.001270.001323.001700022026700
2016-08-021252.001262.001245.001258.0046005751700
2016-08-011260.001264.001240.001244.001910023975100
2016-07-291263.001273.001255.001263.0070008831400
2016-07-281318.001320.001253.001261.002180027807300
2016-07-271324.001325.001292.001319.0058007581800
2016-07-261335.001335.001316.001324.0063008352900
2016-07-251326.001338.001326.001326.0057007578400
2016-07-221358.001358.001280.001325.002030026895700
2016-07-211398.001399.001355.001363.0046006358800
2016-07-201431.001431.001390.001394.00760010685700
2016-07-191440.001459.001432.001440.0021003025000
2016-07-151463.001463.001439.001446.0048006966700
2016-07-141469.001469.001455.001462.0035005105200
2016-07-131473.001485.001466.001470.0059008685000
2016-07-121454.001489.001449.001468.002340034290500
2016-07-111545.001618.001545.001594.00870013710900
2016-07-081541.001542.001532.001532.0018002772500
2016-07-071541.001541.001541.001541.00300462300
2016-07-061559.001559.001542.001544.009001393100
2016-07-051562.001596.001562.001596.00400628800
2016-07-041582.001619.001570.001570.0024003814800
2016-07-011591.001610.001571.001572.0021003329400
2016-06-301525.001595.001525.001595.0028004411400
2016-06-291510.001531.001510.001522.0021003197100
2016-06-281490.001508.001481.001508.00300447900
2016-06-271495.001500.001475.001495.0035005205400
2016-06-241502.001505.001449.001495.0062009182900
2016-06-231490.001515.001480.001515.0015002234900
2016-06-221495.001503.001494.001494.0030004496500
2016-06-211505.001520.001493.001493.0022003304500
2016-06-201517.001535.001500.001509.0031004684000
2016-06-171545.001545.001511.001515.009001370500
2016-06-161542.001542.001505.001505.0048007292300
2016-06-151517.001580.001517.001543.0054008305800
2016-06-141589.001609.001511.001517.001190018491200
2016-06-131640.001640.001580.001580.0045007258600
2016-06-101650.001650.001640.001640.0016002628800
2016-06-091673.001673.001650.001650.0021003495400
2016-06-081663.001663.001653.001659.0017002821200
2016-06-071636.001655.001633.001640.0021003446400
2016-06-061635.001640.001630.001630.0027004413000
2016-06-031692.001692.001645.001650.0042006970400
2016-06-021720.001720.001661.001691.00800013499700
2016-06-011747.001750.001709.001718.00600010396900
2016-05-311760.001770.001706.001749.00900015716800
2016-05-301763.001763.001749.001750.00680011945500
2016-05-271821.001830.001801.001803.002780050415900
2016-05-261930.001950.001900.001946.001670032195200
2016-05-251885.001926.001881.001915.00730013894800
2016-05-241865.001883.001862.001868.0051009531500
2016-05-231855.001868.001855.001863.0044008182000
2016-05-201857.001858.001850.001855.0053009831000
2016-05-191863.001885.001861.001868.00720013434100
2016-05-181925.001954.001861.001897.001120021303800
2016-05-171970.001970.001913.001955.00700013604100
2016-05-161934.001970.001915.001970.00880017040300
2016-05-131901.001936.001901.001930.00580011098600
2016-05-121939.001939.001870.001922.00810015563400
2016-05-111912.001925.001912.001924.00620011897300
2016-05-101865.001906.001864.001890.00780014706200
2016-05-091822.001860.001822.001860.00970017890600
2016-05-061779.001811.001779.001811.00600010765400
2016-05-021731.001771.001731.001771.0052009092200
2016-04-281784.001784.001738.001771.00810014372900
2016-04-271781.001787.001780.001784.0034006065200
2016-04-261740.001800.001740.001768.001440025314500
2016-04-251778.001786.001755.001777.00640011371800
2016-04-221738.001750.001738.001750.0043007517700
2016-04-211728.001747.001724.001733.0034005896500
2016-04-201701.001717.001701.001713.0016002737200
2016-04-191680.001696.001673.001696.0048008097000
2016-04-181691.001706.001652.001653.001230020643500
2016-04-151680.001685.001661.001685.00770012882200
2016-04-141685.001693.001671.001685.0045007592500
2016-04-131680.001682.001660.001670.0033005523600
2016-04-121721.001730.001618.001655.002990050622900
2016-04-111739.001739.001685.001702.001180020173700
2016-04-081651.001700.001637.001699.00800013327400
2016-04-071692.001741.001683.001683.0047008001500
2016-04-061722.001900.001695.001703.001150020457200
2016-04-051700.001726.001665.001725.0019003237300
2016-04-041787.001793.001700.001702.001310022749800
2016-04-011828.001828.001742.001791.001470026013800
2016-03-311822.001846.001822.001828.0054009888400
2016-03-301820.001822.001786.001822.00610011007900
2016-03-291750.001820.001750.001801.00620011033500
2016-03-281708.001740.001708.001740.0018003098500
2016-03-251700.001705.001688.001701.0016002718400
2016-03-241699.001706.001699.001700.0022003740700
2016-03-231654.001700.001654.001695.0031005229400
2016-03-221630.001651.001627.001651.0021003441100
2016-03-181630.001630.001616.001617.00600972200
2016-03-171625.001630.001625.001625.0018002926900
2016-03-161610.001618.001610.001617.0014002260000
2016-03-151601.001633.001601.001615.009001457400
2016-03-141620.001620.001591.001601.009001451100
2016-03-111521.001600.001521.001599.0053008416800
2016-03-101525.001528.001525.001528.00300458100
2016-03-091510.001524.001510.001524.0015002284300
2016-03-081525.001526.001506.001515.0014002123300
2016-03-071518.001520.001502.001520.009001361000
2016-03-041498.001520.001492.001499.0021003162200
2016-03-031492.001508.001492.001498.0011001648900
2016-03-021510.001515.001493.001510.0013001961600
2016-03-011485.001499.001485.001488.0011001640900
2016-02-291502.001503.001480.001487.0021003143000
2016-02-261517.001517.001498.001500.0016002409900
2016-02-251485.001506.001485.001506.0021003139700
2016-02-241488.001488.001450.001485.0016002350200
2016-02-231489.001500.001480.001480.0022003276200
2016-02-221484.001490.001468.001475.0010001478100
2016-02-191494.001494.001450.001491.0019002780900
2016-02-181485.001495.001485.001495.0011001640300
2016-02-171475.001484.001440.001470.0014002046600
2016-02-161404.001444.001404.001444.00400570400
2016-02-151385.001450.001362.001390.0028003901700
2016-02-121400.001400.001303.001320.0068009210900
2016-02-101459.001460.001433.001433.0025003626600
2016-02-091504.001504.001452.001459.0055008157300
2016-02-081505.001520.001503.001520.0018002726500
2016-02-051545.001545.001502.001505.0036005481600
2016-02-041582.001582.001540.001546.0040006234200
2016-02-031624.001624.001560.001580.0024003816900
2016-02-021606.001654.001600.001638.0040006502000
2016-02-011630.001638.001582.001605.0049007934500
2016-01-291519.001564.001507.001564.0058008836600
2016-01-281519.001519.001501.001506.0012001810000
2016-01-271506.001519.001499.001503.001520022851600
2016-01-261500.001550.001493.001499.003570053677900
2016-01-251518.001549.001496.001500.001070016180600
2016-01-221505.001550.001505.001550.009001377300
2016-01-211513.001525.001501.001501.0028004237400
2016-01-201520.001540.001513.001518.0027004126600
2016-01-191520.001543.001503.001510.0014002127900
2016-01-181510.001514.001507.001514.0012001811500
2016-01-151581.001595.001550.001555.0029004554500
2016-01-141590.001590.001561.001580.0036005679100
2016-01-131600.001619.001592.001619.0026004166700
2016-01-121635.001645.001604.001638.0027004398300
2016-01-081601.001620.001601.001620.00400643200
2016-01-071647.001650.001602.001614.0014002275000
2016-01-061675.001698.001647.001647.0023003850300
2016-01-051705.001705.001664.001664.007001187400
2016-01-041700.001700.001620.001670.0050008217400
2015-12-301729.001735.001710.001711.0037006384900
2015-12-291710.001730.001710.001725.0033005688900
2015-12-281650.001700.001645.001699.0039006544200
2015-12-251604.001604.001595.001598.0012001919800
2015-12-241640.001640.001591.001604.0039006293200
2015-12-221630.001630.001606.001630.007001131300
2015-12-211658.001658.001602.001605.0013002100400
2015-12-181650.001650.001618.001618.00400651800
2015-12-171688.001688.001649.001650.0014002355500
2015-12-161610.001620.001610.001620.0053008585000
2015-12-151600.001600.001590.001590.008001276300
2015-12-141590.001627.001590.001623.00500802100
2015-12-111593.001640.001593.001601.007001134300
2015-12-101621.001621.001591.001591.0018002888000
2015-12-091647.001647.001621.001621.00600981300
2015-12-081672.001672.001650.001650.0019003150600
2015-12-0700
2015-12-041652.001679.001648.001679.00400663900
2015-12-031666.001670.001658.001658.00500832600
2015-12-021699.001699.001659.001666.00500834300
2015-12-011652.001660.001650.001651.009001488900
2015-11-301649.001651.001649.001651.00400659900
2015-11-271642.001650.001642.001649.00500824000
2015-11-261650.001650.001650.001650.00200330000

   ※ 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