[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 
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
2016-06-171032.001032.001000.001000.003430034909000
2016-06-161070.001070.001020.001032.006020062654900
2016-06-151086.001086.001060.001068.004930052808200
2016-06-141138.001139.001124.001126.001560017651400
2016-06-131159.001162.001142.001142.002680030829100
2016-06-101155.001163.001155.001159.0048005563200
2016-06-091161.001162.001156.001159.0037004286500
2016-06-081154.001156.001149.001154.0033003806000
2016-06-071152.001164.001139.001154.0058006689700
2016-06-061147.001152.001125.001152.002240025516500
2016-06-031153.001162.001142.001149.001040011973800
2016-06-021160.001160.001153.001156.001190013751000
2016-06-011162.001178.001162.001166.001830021432400
2016-05-311190.001190.001165.001165.001630019171500
2016-05-301201.001218.001181.001182.007070084460900
2016-05-271245.001246.001210.001217.003390041785200
2016-05-261188.001232.001187.001230.005810070246100
2016-05-251166.001175.001165.001173.001740020352400
2016-05-241155.001168.001153.001166.001890021957000
2016-05-231163.001165.001157.001160.00930010802000
2016-05-201154.001168.001154.001163.001550018001600
2016-05-191174.001181.001165.001165.001370016054900
2016-05-181165.001180.001164.001171.003060035835200
2016-05-171174.001177.001160.001164.002140025016100
2016-05-161170.001200.001170.001182.001780021042500
2016-05-131188.001199.001178.001190.002740032581200
2016-05-121173.001194.001171.001190.002620031039100
2016-05-111165.001173.001151.001172.001540017924500
2016-05-101160.001165.001154.001163.002160025042600
2016-05-091170.001176.001160.001160.003880045368900
2016-05-061149.001176.001149.001170.004670054256800
2016-05-021087.001118.001081.001100.006430070376400
2016-04-281058.001059.001025.001057.001100011469900
2016-04-271030.001042.001030.001042.0061006311300
2016-04-261037.001041.001027.001027.0063006517800
2016-04-251035.001046.001035.001041.001170012140700
2016-04-221035.001045.001027.001035.0091009406800
2016-04-211046.001049.001025.001035.002940030454400
2016-04-201069.001070.001026.001046.002100022148300
2016-04-191090.001090.001058.001069.002390025757800
2016-04-181077.001081.001063.001068.001700018246900
2016-04-151098.001098.001084.001090.001340014604400
2016-04-141099.001102.001095.001099.0046005056200
2016-04-131092.001097.001083.001093.0055006006400
2016-04-121084.001097.001080.001097.0039004235200
2016-04-111085.001093.001075.001084.001190012873500
2016-04-081050.001073.001045.001062.0064006731900
2016-04-071085.001087.001053.001056.0054005772300
2016-04-061052.001087.001052.001087.0054005760700
2016-04-051126.001127.001083.001089.001010011133300
2016-04-041118.001147.001118.001121.001260014214300
2016-04-011151.001151.001110.001110.001070012111400
2016-03-311143.001150.001135.001138.0018002050900
2016-03-301141.001154.001140.001140.0044005045100
2016-03-291143.001143.001133.001140.0020002275900
2016-03-281134.001143.001134.001143.009001023700
2016-03-251152.001152.001126.001145.0063007201000
2016-03-241147.001163.001146.001150.0085009780000
2016-03-231148.001156.001143.001148.00990011370700
2016-03-221120.001142.001118.001134.001420016094400
2016-03-181129.001130.001106.001110.0084009447700
2016-03-171129.001134.001120.001126.0074008333300
2016-03-161140.001140.001112.001118.001250014143300
2016-03-151105.001119.001104.001115.0083009207800
2016-03-141081.001099.001080.001099.001300014163000
2016-03-111064.001078.001050.001077.0086009190100
2016-03-101052.001067.001043.001064.0049005178000
2016-03-091042.001055.001040.001045.0042004399400
2016-03-081047.001069.001043.001047.0033003464100
2016-03-071040.001068.001040.001050.0087009140700
2016-03-041043.001044.001032.001033.0046004778200
2016-03-031045.001052.001040.001050.0030003140100
2016-03-021025.001057.001025.001057.001020010634300
2016-03-011024.001035.001016.001020.0043004403900
2016-02-291013.001029.001011.001015.0049004975000
2016-02-261018.001030.001007.001009.0043004376900
2016-02-251000.001020.001000.001013.0056005643600
2016-02-24985.001010.00983.001010.0079007833800
2016-02-23995.00995.00987.00987.0073007235600
2016-02-221000.001000.00983.00983.001270012636400
2016-02-191001.001023.00998.001002.0092009222000
2016-02-181046.001046.00992.001024.001620016334600
2016-02-17994.001014.00985.001000.0083008236100
2016-02-161020.001024.00976.00994.001970019559500
2016-02-15976.001000.00976.001000.001210011902000
2016-02-12945.00976.00921.00948.002040019336700
2016-02-101038.001038.00990.00994.001500015192800
2016-02-091065.001070.001000.001032.002010020659700
2016-02-081085.001098.001083.001095.0060006563500
2016-02-051102.001102.001071.001100.0051005552500
2016-02-041112.001133.001092.001110.001320014661100
2016-02-031119.001133.001105.001133.0079008841200
2016-02-021113.001135.001113.001126.002160024352100
2016-02-011135.001136.001109.001134.003980044970200
2016-01-291022.001060.001022.001060.00970010053700
2016-01-281012.001034.001012.001034.0014001424500
2016-01-271015.001023.001007.001017.0029002940200
2016-01-261033.001033.001001.001010.0066006669800
2016-01-251025.001033.001012.001033.0028002860000
2016-01-22991.001010.00984.001010.0058005784400
2016-01-21971.001000.00970.00980.001300012692300
2016-01-201010.001010.00985.001000.0090008944500
2016-01-191022.001023.001010.001010.0055005605000
2016-01-181016.001016.00986.001016.001510015118300
2016-01-151055.001060.001038.001038.0083008701600
2016-01-141070.001070.001032.001059.001130011875700
2016-01-131059.001078.001059.001070.0051005450300
2016-01-121067.001157.001028.001050.002980031476100
2016-01-081104.001124.001087.001103.0047005179900
2016-01-071120.001120.001104.001104.0029003221900
2016-01-061127.001127.001117.001120.0019002127300
2016-01-051125.001139.001113.001127.0034003817900
2016-01-041121.001147.001114.001132.001040011645000
2015-12-301114.001116.001107.001116.0055006105500
2015-12-291125.001125.001102.001114.0054006012200
2015-12-281115.001116.001110.001116.0042004676000
2015-12-251114.001120.001103.001113.002010022359600
2015-12-241131.001131.001118.001121.001870021047400
2015-12-221120.001139.001120.001137.001120012652100
2015-12-211141.001145.001133.001136.0072008212200
2015-12-181170.001170.001148.001155.001380016025500
2015-12-171155.001178.001155.001160.001500017437700
2015-12-161160.001164.001150.001162.00940010875900
2015-12-151157.001166.001151.001152.00910010516300
2015-12-141120.001164.001112.001155.001110012537000
2015-12-111127.001145.001118.001145.00900010210800
2015-12-101130.001136.001121.001126.001370015441100
2015-12-091144.001145.001134.001145.001010011502400
2015-12-081165.001165.001144.001146.001270014634100
2015-12-071160.001168.001151.001163.001140013230500
2015-12-041164.001164.001157.001157.00990011474500
2015-12-031163.001176.001162.001168.001390016246000
2015-12-021174.001176.001160.001163.001090012729600
2015-12-011171.001180.001160.001174.001560018242300
2015-11-301181.001182.001156.001170.002170025524400
2015-11-271178.001184.001178.001180.0059006969300
2015-11-261178.001183.001178.001183.0038004488300

   ※ 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