[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 
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
2016-08-121410.001458.001368.001435.003480049049700
2016-08-101468.001483.001430.001468.002520036581500
2016-08-091500.001500.001404.001427.004690067250600
2016-08-081546.001553.001504.001511.001560023757500
2016-08-051599.001599.001518.001522.001710026585000
2016-08-041591.001664.001551.001590.003630058386600
2016-08-031608.001610.001558.001558.001660026387300
2016-08-021615.001648.001562.001625.002270036472400
2016-08-011587.001615.001529.001615.003710058495800
2016-07-291670.001680.001500.001610.00103900165751000
2016-07-281725.001786.001664.001666.00119500203837100
2016-07-271710.001980.001707.001796.006506001201697300
2016-07-261760.001839.001660.001700.00147100253454700
2016-07-251956.002080.001780.001797.00378900714850600
2016-07-221970.002379.001881.002072.0010934002329067300
2016-07-212520.002611.002020.002020.0010616002514965800

   ※ 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