[5280 JQスタンダード] ヨシコン 日足 時系列データ

[5280 JQスタンダード] ヨシコン (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231400.001400.001394.001400.001580022092500
2017-06-221400.001401.001400.001400.0068009520200
2017-06-211400.001405.001398.001400.00830011625500
2017-06-201400.001401.001399.001400.00960013441100
2017-06-191398.001400.001384.001393.0035004879700
2017-06-161403.001405.001393.001393.00910012754300
2017-06-151400.001400.001387.001390.0051007110000
2017-06-141397.001397.001385.001388.0064008881100
2017-06-131400.001407.001396.001396.00860012047000
2017-06-121415.001415.001401.001411.0070009861800
2017-06-091421.001437.001413.001415.001460020796500
2017-06-081389.001420.001373.001418.004160058409100
2017-06-071390.001390.001379.001389.0037005128800
2017-06-061390.001395.001378.001388.001180016359100
2017-06-051390.001394.001386.001390.0061008477800
2017-06-021381.001395.001377.001391.001340018576900
2017-06-011370.001387.001370.001378.00780010723500
2017-05-311370.001386.001366.001379.00820011262700
2017-05-301382.001384.001378.001380.0066009113900
2017-05-291382.001383.001378.001382.00810011185700
2017-05-261378.001381.001377.001380.0032004410600
2017-05-251379.001385.001378.001378.0041005667700
2017-05-241380.001387.001375.001379.0064008834800
2017-05-231350.001388.001342.001381.001600021755400
2017-05-221331.001359.001330.001353.001170015650900
2017-05-191317.001329.001315.001327.0035004618700
2017-05-181330.001330.001315.001323.0075009937400
2017-05-171346.001347.001338.001347.0063008459400
2017-05-161361.001361.001345.001347.001040014056800
2017-05-151369.001375.001352.001361.001060014434900
2017-05-121369.001377.001357.001369.0071009723900
2017-05-111400.001400.001370.001377.001200016649800
2017-05-101388.001420.001372.001400.004430061421900
2017-05-091340.001367.001340.001366.002050027717200
2017-05-081310.001352.001310.001337.002560034113200
2017-05-021288.001314.001288.001314.002130027716400
2017-05-011287.001292.001280.001285.003150040469200
2017-04-281197.001208.001196.001208.0080009606900
2017-04-271193.001197.001191.001192.0056006678200
2017-04-261195.001200.001187.001191.0081009673100
2017-04-251187.001193.001185.001185.0066007831300
2017-04-241195.001216.001184.001184.001200014361400
2017-04-211168.001170.001165.001170.0028003272800
2017-04-201164.001168.001156.001158.0069008031200
2017-04-191154.001165.001154.001164.0030003478500
2017-04-181171.001175.001155.001155.0035004088000
2017-04-171090.001142.001090.001141.0076008512200
2017-04-141138.001144.001137.001141.0030003420700
2017-04-131145.001145.001090.001141.0074008321200
2017-04-121167.001167.001140.001152.0075008634300
2017-04-111160.001170.001154.001170.0045005220700
2017-04-101160.001164.001151.001160.0033003824700
2017-04-071159.001165.001155.001160.0081009390100
2017-04-061156.001177.001148.001159.001640018988000
2017-04-051199.001199.001162.001195.0069008211300
2017-04-041217.001218.001176.001199.002050024799100
2017-04-031227.001230.001216.001216.00930011364700
2017-03-311229.001234.001229.001230.0023002833800
2017-03-301228.001229.001222.001229.0053006505600
2017-03-291240.001240.001225.001229.0032003933700
2017-03-281237.001243.001237.001241.0053006571100
2017-03-271241.001241.001226.001237.0080009849600
2017-03-241233.001241.001231.001241.0040004941200
2017-03-231235.001239.001234.001236.0051006308500
2017-03-221260.001260.001220.001251.001230015236300
2017-03-211290.001290.001253.001264.002340029849000
2017-03-171294.001294.001278.001282.001680021601600
2017-03-161286.001320.001286.001302.00820010695800
2017-03-151300.001305.001282.001286.00780010084900
2017-03-141309.001309.001294.001307.0076009896300
2017-03-131291.001309.001290.001302.00870011296600
2017-03-101288.001295.001287.001289.0046005925100
2017-03-091277.001289.001275.001288.0048006154100
2017-03-081280.001280.001275.001276.0034004345100
2017-03-071268.001279.001266.001276.0033004197700
2017-03-061268.001280.001265.001268.00800010169300
2017-03-031260.001269.001255.001268.0067008443200
2017-03-021271.001271.001257.001259.0042005318200
2017-03-011252.001267.001239.001257.002490031167200
2017-02-281251.001275.001241.001252.002710033888900
2017-02-271257.001260.001242.001248.002110026395600
2017-02-241251.001258.001251.001257.00810010173200
2017-02-231251.001255.001249.001251.00910011379600
2017-02-221251.001252.001249.001250.00920011501600
2017-02-211253.001259.001250.001250.001220015296100
2017-02-201253.001261.001251.001253.001020012788100
2017-02-171251.001260.001246.001252.001410017636600
2017-02-161263.001263.001242.001251.001570019632300
2017-02-151263.001267.001262.001263.0054006823100
2017-02-141266.001267.001259.001263.001430018081300
2017-02-131252.001266.001246.001263.0078009774800
2017-02-101250.001257.001236.001245.001700021219900
2017-02-091251.001257.001249.001252.0068008514000
2017-02-081252.001253.001248.001250.001550019385600
2017-02-071250.001253.001247.001250.002780034749100
2017-02-061256.001257.001246.001250.002060025781300
2017-02-031255.001269.001250.001250.003590045075400
2017-02-021260.001273.001256.001258.003420043189600
2017-02-011280.001295.001222.001253.00101300127615000
2017-01-311343.001390.001343.001387.003210043940700
2017-01-301378.001379.001352.001373.002470033733900
2017-01-271380.001390.001361.001373.001890025986900
2017-01-261392.001392.001366.001383.001680023277900
2017-01-251391.001395.001370.001383.001850025631100
2017-01-241379.001387.001357.001387.002680036872600
2017-01-231349.001356.001328.001355.002530033950500
2017-01-201340.001349.001339.001341.001380018520300
2017-01-191320.001339.001317.001339.001770023405900
2017-01-181319.001320.001291.001307.001520019861700
2017-01-171335.001335.001311.001319.001520020115400
2017-01-161346.001351.001330.001334.001350018112000
2017-01-131334.001338.001300.001334.002110027906200
2017-01-121358.001358.001310.001334.001850024747200
2017-01-111390.001390.001347.001362.001870025680500
2017-01-101362.001387.001344.001377.005530075484400
2017-01-061295.001315.001279.001310.004870063102100
2017-01-051232.001266.001231.001266.002820034942400
2017-01-041226.001233.001226.001229.00920011324300
2016-12-301208.001236.001208.001225.001140013975300
2016-12-291216.001227.001211.001221.001190014476800
2016-12-281220.001237.001219.001228.0063007728400
2016-12-271220.001227.001215.001215.001000012194800
2016-12-261224.001229.001215.001220.001170014303400
2016-12-221215.001216.001209.001213.0073008857600
2016-12-211227.001233.001213.001213.002620032019800
2016-12-201240.001245.001229.001230.003010037279000
2016-12-191225.001248.001225.001236.004220052035500
2016-12-161216.001225.001214.001225.001750021353200
2016-12-151217.001217.001203.001212.001230014883200
2016-12-141215.001220.001207.001212.001890022950300
2016-12-131213.001221.001210.001218.001110013495300
2016-12-121215.001227.001208.001217.002670032458400
2016-12-091216.001225.001216.001217.001300015839500
2016-12-081223.001224.001215.001223.001090013306900
2016-12-071213.001219.001212.001217.0081009839000
2016-12-061212.001213.001206.001213.0060007263000
2016-12-051216.001216.001200.001207.001430017272100
2016-12-021224.001226.001219.001226.0044005376100
2016-12-011230.001232.001222.001224.00960011787000
2016-11-301218.001231.001218.001228.00900011034600
2016-11-291226.001228.001215.001217.001070013066800
2016-11-281230.001239.001222.001226.001400017220200
2016-11-251250.001250.001217.001218.002980036760000
2016-11-241239.001246.001225.001240.004010049516300
2016-11-221222.001239.001221.001235.001810022239200
2016-11-211218.001225.001217.001221.00970011832200
2016-11-181199.001217.001186.001217.001770021243300
2016-11-171196.001197.001186.001193.0083009881800
2016-11-161199.001207.001190.001195.001170014016800
2016-11-151206.001206.001192.001198.0067008023500
2016-11-141210.001220.001200.001206.001140013804200
2016-11-111225.001233.001210.001210.001160014146100
2016-11-101220.001237.001212.001223.003060037451900
2016-11-091213.001225.001152.001194.002670032078700
2016-11-081216.001221.001203.001212.001360016476900
2016-11-071214.001229.001204.001216.001360016526000
2016-11-041200.001230.001192.001214.002680032444600
2016-11-021192.001209.001170.001209.003880046124600
2016-11-011215.001215.001166.001185.006890082145500
2016-10-311120.001150.001120.001135.001580017902100
2016-10-281169.001170.001142.001146.001500017296000
2016-10-271168.001176.001156.001164.001140013330100
2016-10-261140.001169.001140.001166.001810020848000
2016-10-251136.001139.001134.001136.0055006250900
2016-10-241139.001139.001130.001131.001450016417600
2016-10-211139.001143.001105.001128.001500016935900
2016-10-201136.001142.001116.001130.002390026979900
2016-10-191136.001139.001123.001136.001920021729400
2016-10-181136.001144.001120.001128.001540017479100
2016-10-171089.001129.001089.001125.008570093646100
2016-10-141093.001100.001082.001088.001540016817600
2016-10-131105.001108.001087.001091.0082009020500
2016-10-121112.001122.001060.001109.001630018063900
2016-10-111118.001121.001114.001120.001490016660800
2016-10-071125.001125.001115.001118.0070007831100
2016-10-061110.001123.001108.001123.002190024358800
2016-10-051112.001113.001106.001110.0060006663500
2016-10-041110.001119.001106.001112.00910010112200
2016-10-031080.001119.001078.001110.002380026107600
2016-09-301082.001082.001076.001078.0076008206100
2016-09-291070.001078.001070.001078.00960010325600
2016-09-281067.001067.001060.001064.0046004886300
2016-09-271064.001070.001058.001068.0061006495200
2016-09-261060.001067.001059.001064.0090009554100
2016-09-231057.001063.001052.001061.002350024900000
2016-09-211058.001063.001046.001057.001300013700700
2016-09-201050.001052.001030.001046.001520015848400
2016-09-161020.001045.001015.001045.00990010216100
2016-09-151002.001019.001002.001019.0086008683600
2016-09-141003.001012.001000.001011.0065006550800
2016-09-131007.001008.00990.001003.001480014810600
2016-09-121005.001007.00986.001000.002130021270800
2016-09-091018.001024.001011.001014.0090009161800
2016-09-081012.001022.001012.001020.001100011209500
2016-09-071017.001022.001014.001014.0043004368600
2016-09-061016.001026.001012.001018.001770018049900
2016-09-051030.001032.001022.001024.00980010073600
2016-09-021013.001026.001013.001021.001490015222300
2016-09-01988.001010.00986.001010.001460014589600
2016-08-31983.00995.00974.00984.001440014136500
2016-08-30984.00984.00977.00983.001130011081100
2016-08-29973.00983.00973.00976.0065006354900
2016-08-26981.00983.00971.00972.0071006929100
2016-08-25978.00995.00978.00979.002180021403800
2016-08-24971.00988.00971.00978.001470014395800
2016-08-23975.00984.00975.00981.001100010781700
2016-08-22964.00987.00964.00981.002190021415900
2016-08-19982.00987.00974.00976.001460014307000
2016-08-18999.00999.00981.00982.0089008788500
2016-08-17987.00990.00982.00982.001110010950100
2016-08-161000.001000.00990.00991.0039003872800
2016-08-15997.001001.00989.00990.002450024395200
2016-08-12998.001000.00993.00997.001880018749800
2016-08-10992.001009.00990.00997.002540025232600
2016-08-09997.001024.00989.001000.002170021636700
2016-08-081004.001012.00995.00997.002300023041600
2016-08-051014.001014.001001.001004.001740017498200
2016-08-041031.001036.001012.001014.001950019941500
2016-08-031037.001045.001033.001037.001760018259800
2016-08-021043.001045.001035.001036.004650048349600
2016-08-011050.001069.001043.001046.004690049365300
2016-07-291089.001110.001088.001110.001820019997600
2016-07-281085.001110.001085.001088.001470016153900
2016-07-271085.001100.001085.001087.002100022930300
2016-07-261088.001098.001088.001098.001950021320300
2016-07-251061.001100.001061.001079.002560027742300
2016-07-221059.001065.001056.001061.0059006250800
2016-07-211050.001062.001048.001051.0093009808000
2016-07-201059.001059.001043.001050.001060011158500
2016-07-191058.001058.001050.001051.0046004848300
2016-07-151059.001060.001049.001049.001080011400800
2016-07-141055.001059.001051.001055.0043004537300
2016-07-131072.001074.001049.001055.001940020602400
2016-07-121049.001064.001038.001058.001810019087500
2016-07-111026.001054.001021.001026.001130011702800
2016-07-081029.001030.001020.001020.0091009327800
2016-07-071036.001044.001029.001029.0089009227900
2016-07-061049.001050.001030.001040.001420014795500
2016-07-051060.001060.001045.001048.001140011987200
2016-07-041048.001079.001048.001059.002610027786700
2016-07-011020.001047.001020.001038.001380014217400
2016-06-301022.001030.001015.001017.001120011451800
2016-06-291010.001025.001008.001017.001850018775400
2016-06-28982.001008.00972.001000.001370013508000
2016-06-27987.001010.00977.00981.003300032518000
2016-06-241020.001025.00963.00987.006690066205200
2016-06-231010.001027.001004.001021.002470024986400
2016-06-221016.001027.001011.001017.003730037949300
2016-06-21998.001050.00996.001022.00247600249663500
2016-06-201012.001024.001003.001005.008440085259000

   ※ 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