[7192 JQスタンダード] 日本モーゲージサービス 日足 時系列データ

[7192 JQスタンダード] 日本モーゲージサービス (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-303035.003145.003000.003025.0075200231261000
2017-03-292959.003050.002930.003035.0044600133950500
2017-03-283000.003010.002930.002949.003010089219800
2017-03-273080.003080.002953.002985.0054700163821600
2017-03-243050.003060.002982.003045.0054300164388700
2017-03-232947.003075.002925.003050.0055200165063800
2017-03-222910.002967.002873.002914.00100200291648500
2017-03-212917.002995.002910.002970.0052700155602000
2017-03-173030.003045.002925.002935.00160500477164400
2017-03-163050.003160.003010.003070.0072000221136000
2017-03-153240.003255.003000.003025.00165300510377000
2017-03-143150.003265.003125.003265.0075700240683500
2017-03-133415.003435.003190.003195.00143500470894000
2017-03-103365.003460.003330.003390.00108900369271500
2017-03-093355.003420.003260.003355.00133700446873500
2017-03-083510.003520.003305.003330.00206600696512000
2017-03-073600.003680.003465.003500.00216400772564000
2017-03-063640.003700.003350.003595.004316001533099500
2017-03-033580.003745.003460.003550.00209200753215000
2017-03-023590.003715.003415.003600.005197001859102500
2017-03-013110.003550.003105.003525.006842002296597000
2017-02-283100.003130.003020.003060.0097400299848500
2017-02-273045.003170.002995.003070.00117400359598600
2017-02-243020.003025.002988.003020.003270098166700
2017-02-233040.003045.002995.003015.0041700125699500
2017-02-223030.003050.002971.003025.0069400208659700
2017-02-213060.003120.003010.003015.00111700342715000
2017-02-203020.003070.002974.002985.00175500527158100
2017-02-172898.002919.002870.002919.0063800184512700
2017-02-162910.002938.002823.002830.0091900263746300
2017-02-152979.002989.002860.002881.00180900526712700
2017-02-143250.003315.002910.003040.00269200852156600
2017-02-133200.003210.003065.003110.0063600199931500
2017-02-103210.003340.003050.003155.00105800336852500
2017-02-092991.003150.002979.003150.00112900347957200
2017-02-082985.003050.002950.002977.0062600186926200
2017-02-072948.003080.002930.002970.00109000327161900
2017-02-062930.002950.002910.002942.002960086748400
2017-02-032880.002938.002860.002891.002330067532600
2017-02-022865.002880.002846.002859.001700048559100
2017-02-012870.002870.002835.002851.001650047051100
2017-01-312884.002900.002820.002872.002510071784700
2017-01-302911.002945.002881.002883.002570074839200
2017-01-272915.002915.002878.002882.002230064484300
2017-01-262980.002980.002900.002925.002150062983700
2017-01-252859.002959.002850.002959.0050500147238900
2017-01-242850.002884.002812.002865.001720049035500
2017-01-232804.002889.002794.002871.003240092203700
2017-01-202838.002841.002712.002804.0044800125083100
2017-01-192792.002850.002778.002808.002970083171800
2017-01-182772.002828.002756.002791.0041600115920700
2017-01-173000.003060.002800.002800.00223600652729700
2017-01-162880.002998.002850.002960.00105900311525200
2017-01-132831.002880.002820.002850.002110060094300
2017-01-122815.002928.002790.002829.0076800218621700
2017-01-112770.002970.002766.002852.00197900571630400
2017-01-102732.002765.002701.002758.003020082469100
2017-01-062744.002771.002710.002715.0042900116922300
2017-01-052748.002849.002707.002775.0047700132118600
2017-01-042800.002815.002750.002763.0070900197254700
2016-12-302839.002990.002798.002850.00171900497780700
2016-12-292830.002870.002720.002789.0095100265260600
2016-12-282700.002960.002660.002880.00290000820411300
2016-12-272700.002734.002625.002665.0071500190623800
2016-12-262630.002734.002574.002734.00106800282475800
2016-12-222674.002770.002603.002630.00190100505501600
2016-12-212750.002888.002650.002689.007267002006442700
2016-12-203030.003100.002800.002800.0010523003107019800
2016-12-192810.003310.002810.003310.0032309009699096900

   ※ 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