[3469 JQスタンダード] デュアルタップ 日足 時系列データ

[3469 JQスタンダード] デュアルタップ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181799.001814.001784.001808.00970017426000
2017-08-171814.001818.001805.001815.0042007608300
2017-08-161803.001825.001788.001799.00780014040300
2017-08-151825.001831.001795.001795.001070019354400
2017-08-141754.001874.001754.001788.004370078284900
2017-08-102050.002050.001993.002004.001700034414500
2017-08-092047.002058.002012.002052.001450029572100
2017-08-082061.002063.002012.002030.00960019489900
2017-08-072005.002068.001980.002063.002340047404100
2017-08-041876.001990.001860.001982.001660031666300
2017-08-031933.001933.001859.001895.001290024332500
2017-08-021898.001979.001896.001907.001160022235900
2017-08-012046.002046.001870.001901.003070059217600
2017-07-312059.002059.001991.002010.002250045330500
2017-07-282070.002109.001985.002058.004540093279200
2017-07-272000.002080.001992.002062.0059600121450400
2017-07-261949.001962.001938.001960.001230024023300
2017-07-251891.001969.001891.001936.003370065504700
2017-07-241866.001907.001858.001907.001940036570900
2017-07-211868.001868.001851.001863.00620011547000
2017-07-201849.001872.001848.001868.00610011332600
2017-07-191836.001859.001827.001847.0024004411100
2017-07-181870.001871.001815.001846.001090020166700
2017-07-141873.001873.001855.001864.0052009684300
2017-07-131870.001874.001852.001873.001240023117300
2017-07-121860.001872.001849.001870.00700013023900
2017-07-111862.001877.001841.001867.00820015250900
2017-07-101801.001867.001801.001858.001440026696800
2017-07-071807.001807.001781.001800.0040007172000
2017-07-061816.001816.001780.001806.0052009322600
2017-07-051813.001813.001794.001809.0033005947900
2017-07-041840.001840.001790.001801.00670012111800
2017-07-031829.001849.001810.001831.0038006929500
2017-06-301839.001839.001780.001808.00990017855000
2017-06-291803.001839.001803.001824.0051009292500
2017-06-281876.001876.001810.001811.00910016698900
2017-06-271898.001898.001864.001880.00770014478200
2017-06-261824.001885.001824.001872.00840015596500
2017-06-231866.001867.001820.001823.001720031703400
2017-06-221874.001895.001862.001867.00920017242200
2017-06-211860.001937.001845.001876.002110040095400
2017-06-201864.001873.001840.001860.001400025965100
2017-06-191833.001876.001833.001864.001220022590600
2017-06-161846.001850.001829.001833.0048008809100
2017-06-151848.001865.001820.001846.00900016612000
2017-06-141847.001847.001813.001821.00750013723800
2017-06-131880.001891.001853.001853.001310024433100
2017-06-121910.001953.001865.001867.001540029142900
2017-06-091900.001909.001856.001901.001260023776300
2017-06-081847.001939.001847.001882.002150040415100
2017-06-071855.001939.001855.001887.001070020235700
2017-06-061992.001992.001720.001870.0087200161783400
2017-06-051971.002001.001963.001993.001760034873000
2017-06-022000.002017.001969.001969.002850056708100
2017-06-012000.002019.001969.001979.004450088654000
2017-05-312054.002099.001953.001969.00106300214114800
2017-05-302012.002512.002003.002085.005922001338105500
2017-05-292020.002020.001968.002012.00570011371200
2017-05-262000.002040.001990.002020.00720014476900
2017-05-252012.002015.001979.002011.001100022055800
2017-05-242036.002046.002004.002021.001120022676500
2017-05-232009.002045.001991.002020.001360027497200
2017-05-221914.002059.001912.002059.003340066874100
2017-05-191937.001937.001893.001908.0052009929100
2017-05-181906.001915.001836.001897.002140040171500
2017-05-171888.001977.001855.001972.002360045728600
2017-05-161877.001917.001847.001848.00740013886700
2017-05-151881.001881.001803.001877.00900016524900
2017-05-121900.001902.001815.001841.001430026375900
2017-05-111959.001975.001875.001882.001210023129800
2017-05-101986.001986.001946.001959.00850016694200
2017-05-092004.002004.001924.001969.003870076207800
2017-05-081784.001935.001784.001884.004230079450100
2017-05-021772.001784.001750.001780.0054009538500
2017-05-011828.001828.001766.001769.00630011256800
2017-04-281820.001830.001740.001821.001360024340900
2017-04-271786.001829.001786.001819.00710012822600
2017-04-261798.001827.001769.001780.001120020106400
2017-04-251702.001768.001702.001754.00770013416700
2017-04-241725.001729.001688.001691.001080018389400
2017-04-211742.001747.001727.001732.00670011610900
2017-04-201770.001773.001731.001731.001750030493700
2017-04-191739.001840.001735.001778.001380024560300
2017-04-181810.001868.001772.001776.002860051852100
2017-04-171703.001776.001695.001770.002260039207600
2017-04-141739.001791.001660.001704.002410041487900
2017-04-131673.001795.001631.001779.004450076924100
2017-04-121642.001669.001601.001652.003930063903400
2017-04-111760.001760.001690.001710.002810048022000
2017-04-101804.001808.001733.001765.002710047923500
2017-04-071800.001840.001705.001804.004260075468000
2017-04-061870.001870.001740.001774.004510080480900
2017-04-051902.001915.001820.001892.004690086956200
2017-04-042010.002010.001862.001901.0066400128573100
2017-04-032056.002076.001994.001997.002810056647200
2017-03-312063.002112.002013.002033.003370069452600
2017-03-302129.002190.002057.002057.0056800119955000
2017-03-292116.002132.002057.002115.003100065114200
2017-03-282055.002129.002053.002115.002740057165700
2017-03-272099.002145.002032.002085.0049300102649700
2017-03-241981.002110.001953.002080.0054900112465200
2017-03-231968.002022.001937.001980.003970078283300
2017-03-221935.002023.001931.001955.0051300101001900
2017-03-212040.002050.001952.002022.0058800118430700
2017-03-172111.002180.002050.002090.0073400155209300
2017-03-162051.002099.002013.002068.004010082662600
2017-03-152181.002227.002035.002051.00147200311692600
2017-03-142051.002236.001988.002181.00269800574227100
2017-03-132380.002380.002039.002055.00223800494727600
2017-03-102701.002770.002296.002340.005646001410512100
2017-03-092122.002600.002120.002511.006705001630842300
2017-03-082070.002149.002060.002117.003410071407200
2017-03-072208.002208.002061.002080.0082100173715300
2017-03-062179.002285.002108.002108.00181600400485500
2017-03-031908.002290.001905.002176.00385400829990700
2017-03-021908.001932.001897.001902.001940037023400
2017-03-011920.001922.001867.001903.003120059035300
2017-02-282062.002075.001901.001901.0095800189007000
2017-02-272100.002109.002001.002053.0084300172740800
2017-02-242083.002280.002016.002159.00400500864904300
2017-02-231789.002189.001789.002111.005183001092026500
2017-02-221720.001850.001720.001789.0070600125302400
2017-02-211626.001698.001626.001695.002770045981200
2017-02-201623.001650.001613.001625.00910014780600
2017-02-171600.001631.001594.001623.0047007563000
2017-02-161600.001628.001585.001600.001030016451100
2017-02-151630.001644.001593.001600.00960015531700
2017-02-141660.001665.001620.001620.001500024628100
2017-02-131649.001668.001626.001651.001640027023800
2017-02-101560.001689.001534.001603.002730044187500
2017-02-091588.001594.001530.001544.003410053025700
2017-02-081649.001720.001630.001649.003410056911600
2017-02-071574.001650.001570.001649.002590041773400
2017-02-061575.001584.001561.001572.00710011158100
2017-02-031546.001594.001546.001569.002030031936000
2017-02-021560.001599.001538.001567.001940030555800
2017-02-011525.001557.001523.001530.00740011338600
2017-01-311520.001557.001511.001525.001040015938600
2017-01-301517.001592.001517.001560.001100017089300
2017-01-271510.001524.001500.001510.001120016907400
2017-01-261516.001530.001503.001510.00840012697700
2017-01-251483.001498.001479.001496.0063009384900
2017-01-241481.001482.001460.001477.0050007337700
2017-01-231485.001498.001455.001479.00680010028400
2017-01-201455.001483.001453.001453.0062009070500
2017-01-191436.001479.001436.001470.00950013874100
2017-01-181461.001464.001420.001432.002100030237000
2017-01-171580.001630.001481.001491.004810073333800
2017-01-161515.001642.001515.001605.003690058440900
2017-01-131510.001534.001505.001515.0028004250300
2017-01-121550.001559.001510.001538.001450022212200
2017-01-111510.001547.001468.001547.002280034137300
2017-01-101536.001546.001508.001520.00940014381800
2017-01-061546.001557.001543.001556.001080016736400
2017-01-051550.001580.001549.001559.001630025466200
2017-01-041599.001619.001541.001571.001950030677300
2016-12-301595.001608.001587.001587.00990015818700
2016-12-291669.001669.001589.001598.0051008163700
2016-12-281645.001684.001622.001648.001550025661700
2016-12-271570.001634.001560.001615.001760028033600
2016-12-261570.001588.001548.001570.001750027374500
2016-12-221654.001654.001545.001577.002870045561700
2016-12-211738.001738.001650.001655.002650045067300
2016-12-201740.001848.001703.001710.0066100116829500
2016-12-191624.001812.001612.001780.0083000142212000
2016-12-161550.001624.001547.001624.002790044375400
2016-12-151600.001609.001569.001569.002180034752300
2016-12-141554.001600.001528.001589.00720011249200
2016-12-131527.001567.001520.001554.00820012633300
2016-12-121574.001579.001538.001560.0062009673500
2016-12-091520.001574.001500.001574.002050031201900
2016-12-081571.001574.001540.001557.0049007625000
2016-12-071572.001580.001515.001562.002050031567400
2016-12-061628.001628.001511.001570.003820060084200
2016-12-051652.001657.001581.001616.002730044182600
2016-12-021575.001645.001500.001645.004860077389000
2016-12-011618.001630.001530.001582.005820091835900
2016-11-301546.001630.001520.001598.00132900209790300
2016-11-291433.001506.001391.001506.003330047963400
2016-11-281341.001442.001313.001435.004240059235800
2016-11-251385.001385.001297.001340.002130028521900
2016-11-241375.001378.001313.001368.001750023551300
2016-11-221420.001463.001338.001358.005850082193200
2016-11-211300.001416.001300.001410.004920067178900
2016-11-181280.001289.001269.001289.001460018711500
2016-11-171265.001290.001240.001265.002750035015200
2016-11-161222.001274.001201.001273.001090013512500
2016-11-151213.001229.001190.001222.001730020892300
2016-11-141253.001255.001223.001237.001000012366800
2016-11-111236.001274.001230.001256.001110013957000
2016-11-101230.001255.001222.001233.0065008024800
2016-11-091262.001280.001142.001170.002450029186900
2016-11-081262.001275.001256.001258.00810010221900
2016-11-071265.001275.001260.001265.00890011250000
2016-11-041300.001300.001267.001268.00900011477100
2016-11-021338.001338.001282.001300.002600033936600
2016-11-011365.001365.001341.001344.0049006602100
2016-10-311373.001388.001343.001352.00860011712000
2016-10-281339.001360.001324.001360.00870011678500
2016-10-271329.001351.001326.001349.001410018832100
2016-10-261381.001383.001338.001359.001880025457500
2016-10-251410.001437.001374.001395.002240031428100
2016-10-241396.001424.001377.001419.004240059308900
2016-10-211451.001468.001332.001376.0086700121373900
2016-10-201298.001405.001287.001391.00111200150821500
2016-10-191265.001290.001265.001274.001480018864900
2016-10-181276.001277.001260.001260.001420017964400
2016-10-171260.001300.001259.001276.001330016892400
2016-10-141299.001299.001270.001276.001030013239300
2016-10-131275.001294.001261.001276.0065008292200
2016-10-121293.001295.001271.001275.0052006662200
2016-10-111285.001310.001262.001296.001110014302100
2016-10-071274.001281.001257.001269.001150014591200
2016-10-061260.001299.001260.001274.001140014594300
2016-10-051265.001277.001252.001270.0041005185100
2016-10-041280.001280.001253.001270.0062007835900
2016-10-031293.001305.001252.001278.001900024225600
2016-09-301325.001327.001294.001295.001120014629300
2016-09-291335.001335.001304.001321.001030013553200
2016-09-281333.001353.001304.001335.001380018363100
2016-09-271373.001373.001285.001333.002270029996900
2016-09-261295.001405.001268.001360.002950039217700
2016-09-231308.001310.001282.001295.0052006720600
2016-09-211299.001313.001285.001293.00990012833100
2016-09-201281.001315.001265.001300.001030013287100
2016-09-161330.001331.001272.001304.001810023486200
2016-09-151347.001352.001331.001331.00790010589800
2016-09-141344.001368.001336.001349.0058007828500
2016-09-131347.001361.001346.001355.0040005415400
2016-09-121336.001353.001336.001344.00960012893800
2016-09-091374.001380.001357.001370.0057007787600
2016-09-081383.001409.001357.001385.00890012235200
2016-09-071351.001400.001351.001395.00900012384700
2016-09-061382.001427.001343.001375.002020027932700
2016-09-051347.001388.001347.001386.001560021374300
2016-09-021351.001357.001315.001343.001190015873100
2016-09-011340.001350.001312.001349.00910012146200
2016-08-311380.001385.001295.001349.002840038106800
2016-08-301338.001374.001338.001369.002240030366600
2016-08-291376.001404.001300.001328.005120068376700
2016-08-261440.001441.001380.001394.001740024449800
2016-08-251491.001491.001430.001444.001490021682000
2016-08-241415.001472.001403.001459.002390034362300
2016-08-231379.001415.001379.001387.0061008497400
2016-08-221409.001432.001365.001378.001180016395300
2016-08-191394.001415.001394.001408.0070009834000
2016-08-181415.001450.001383.001394.001480020779700
2016-08-171415.001480.001413.001423.001980028691500
2016-08-161461.001461.001418.001422.001520021776200
2016-08-151427.001460.001417.001433.001350019331900

   ※ 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