[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 
2017-07-212046.002051.002020.002039.00560011391900
2017-07-202017.002085.002004.002057.003620073806700
2017-07-191998.002005.001995.002002.00740014790500
2017-07-182030.002030.001997.001998.001770035489600
2017-07-142045.002045.002018.002023.00810016422400
2017-07-132046.002046.002030.002032.00610012421300
2017-07-122076.002076.002025.002047.001250025616000
2017-07-112096.002096.002055.002073.001700035250500
2017-07-102032.002109.001992.002109.0057300116026600
2017-07-072021.002033.002000.002033.001820036584000
2017-07-062025.002038.002025.002037.00940019086800
2017-07-052045.002045.002019.002038.002570052181100
2017-07-042070.002071.002048.002050.001570032306400
2017-07-032091.002093.002056.002070.003240067145500
2017-06-302116.002116.002089.002101.001670035133800
2017-06-292151.002175.002100.002115.002150045889600
2017-06-282184.002184.002152.002154.00750016255800
2017-06-272169.002190.002163.002186.00600013063000
2017-06-262161.002179.002161.002169.00510011058600
2017-06-232155.002204.002155.002161.001160025315800
2017-06-222144.002156.002143.002154.00680014619400
2017-06-212195.002195.002145.002153.001360029495700
2017-06-202170.002210.002170.002188.001140024903900
2017-06-192150.002195.002130.002181.001700036513000
2017-06-162199.002200.002152.002152.001540033441700
2017-06-152180.002183.002158.002164.001120024308000
2017-06-142213.002214.002183.002190.001500032967400
2017-06-132214.002219.002202.002204.00960021195700
2017-06-122240.002268.002215.002224.001240027615500
2017-06-092261.002273.002244.002256.001210027334600
2017-06-082278.002313.002260.002260.001620036950300
2017-06-072301.002304.002256.002283.001090024802600
2017-06-062351.002379.002308.002308.001450033861900
2017-06-052320.002370.002320.002364.001520035652900
2017-06-022394.002394.002310.002340.002500058661900
2017-06-012383.002383.002325.002359.002310054259700
2017-05-312280.002440.002262.002383.0054900130159600
2017-05-302323.002326.002250.002280.0044900102371100
2017-05-292400.002406.002304.002332.0071300167220800
2017-05-262218.002422.002176.002410.00181600419941900
2017-05-252230.002234.002163.002215.004130091009200
2017-05-242220.002229.002190.002214.002670058948900
2017-05-232165.002234.002160.002181.004470098249700
2017-05-222100.002150.002090.002137.003220068211500
2017-05-192170.002185.002071.002076.0077700163719800
2017-05-182171.002194.002142.002158.0082000177253200
2017-05-172187.002227.002183.002223.0069300152601700
2017-05-162211.002250.002155.002196.00415300916761600
2017-05-152294.002294.002294.002294.001270029133800
2017-05-122770.002805.002747.002794.002670074242400
2017-05-112821.002830.002771.002783.003010084202600
2017-05-102800.002826.002795.002820.002120059642400
2017-05-092790.002795.002764.002794.002500069526400
2017-05-082710.002762.002705.002762.0048000131196400
2017-05-022664.002684.002654.002661.002030054203000
2017-05-012675.002675.002640.002652.0039200103994500
2017-04-282642.002670.002641.002658.002410063914100
2017-04-272686.002716.002655.002673.002630070611000
2017-04-262650.002710.002650.002684.003470093091100
2017-04-252577.002617.002565.002616.001530039737000
2017-04-242620.002623.002550.002556.003740096614000
2017-04-212610.002618.002591.002612.002370061708000
2017-04-202565.002585.002555.002584.003120080120200
2017-04-192499.002548.002482.002548.002540064150000
2017-04-182540.002540.002480.002524.003340083794900
2017-04-172455.002507.002453.002490.003690091547500
2017-04-142543.002543.002451.002456.0050400125299100
2017-04-132452.002543.002430.002520.0057800143478700
2017-04-122600.002610.002518.002523.0081200207276300
2017-04-112725.002725.002627.002659.003600096100800
2017-04-102686.002760.002685.002725.003300089406200
2017-04-072681.002726.002550.002685.00113600300304100
2017-04-062741.002755.002629.002643.00154100413278300
2017-04-052870.002880.002785.002808.0065500185196000
2017-04-042946.002953.002817.002865.0082100236156900
2017-04-032998.003015.002933.002956.0045200134157600
2017-03-313015.003080.002991.003020.0041300124790400
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