[7954 JQスタンダード] EMCOMHD 日足 時系列データ

[7954 JQスタンダード] EMCOMHD (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-05-088.009.008.008.00590900048787800
2013-05-079.0011.008.008.00809410075986800
2013-05-0210.0011.009.009.00459580045002500
2013-05-0110.0013.0010.0010.00795790091648700
2013-04-3010.0011.0010.0010.00185230018596800
2013-04-2611.0012.0010.0010.00274220029554000
2013-04-2512.0012.0011.0011.00208050023301300
2013-04-2412.0014.0011.0011.00642900078377400
2013-04-2314.0014.0012.0012.00230110029913300
2013-04-2215.0015.0013.0014.00378360053373400
2013-04-1910.0017.009.0015.0013624700179528800
2013-04-1811.0011.0010.0010.00193260020188000
2013-04-1712.0013.0011.0011.00248280028781700
2013-04-1612.0016.0011.0012.0010360100142128100
2013-04-1511.0012.0010.0012.00481130053528700
2013-04-1217.0018.0013.0013.00542880081937900
2013-04-1117.0022.0014.0015.0017996400310018300
2013-04-107.0022.007.0014.0035132800513457400
2013-04-097.0010.007.008.00910200072118200
2013-04-088.009.007.009.00131100010640900
2013-04-059.009.008.008.008072006869900
2013-04-049.0010.008.008.008428007525900
2013-04-039.0010.008.009.005957005378900
2013-04-029.0011.008.009.00124110011446800
2013-04-0111.0011.009.009.00134050012942100
2013-03-2910.0013.0010.0010.00314070035523200
2013-03-2811.0012.0010.0010.00158820016986400
2013-03-277.0014.006.0010.0015590100162886000
2013-03-268.008.006.007.00354110025600000
2013-03-2510.0010.008.009.00239620022634100
2013-03-2210.0011.0010.0010.003082003167500
2013-03-2110.0011.0010.0010.004343004499400
2013-03-1911.0011.0010.0010.005187005584400
2013-03-1812.0012.0011.0011.00119000013451300
2013-03-1513.0013.0012.0012.001782002175200
2013-03-1412.0013.0011.0012.00120470014497900
2013-03-1312.0013.0012.0012.002365002927500
2013-03-1212.0013.0012.0012.003575004348200
2013-03-1114.0014.0012.0013.00107490014115800
2013-03-0814.0015.0013.0013.00101450013613100
2013-03-0714.0015.0013.0014.005167007254000
2013-03-0614.0015.0014.0014.005025007048200
2013-03-0515.0015.0014.0014.006886009771400
2013-03-0415.0016.0014.0015.003504005242400
2013-03-0115.0016.0015.0015.005537008308600
2013-02-2816.0016.0015.0015.002225003428400
2013-02-2715.0016.0015.0016.001814002736000
2013-02-2616.0016.0015.0015.001579002376400
2013-02-2515.0016.0015.0016.0059200909100
2013-02-2216.0017.0015.0015.001405002219900
2013-02-2116.0017.0015.0016.001374002186700
2013-02-2016.0017.0016.0016.002260003619500
2013-02-1916.0017.0015.0016.002901004663300
2013-02-1815.0017.0014.0017.0079610012048200
2013-02-1516.0017.0015.0015.00141270022215700
2013-02-1419.0019.0018.0018.005015009157200
2013-02-1319.0020.0018.0019.0055690010569600
2013-02-1220.0021.0019.0019.0055840010973400
2013-02-0819.0020.0019.0020.00104430019951300
2013-02-0720.0021.0019.0020.002361004673400
2013-02-0620.0020.0019.0020.00103550020621300
2013-02-0520.0021.0020.0020.0058400012024400
2013-02-0420.0024.0020.0020.00246710053369800
2013-02-0120.0021.0019.0020.005003009900400
2013-01-3119.0022.0019.0020.00262880053568100
2013-01-3020.0020.0018.0019.005056009626200
2013-01-2919.0020.0018.0019.004798009208900
2013-01-2818.0021.0018.0019.00173930033596300
2013-01-2519.0019.0018.0018.0089020016522200
2013-01-2420.0021.0019.0020.0093910018723500
2013-01-2319.0022.0019.0021.00166650033870200
2013-01-2219.0020.0018.0019.003841007277400
2013-01-2119.0020.0018.0019.005321009983300
2013-01-1819.0020.0018.0019.0071030013353500
2013-01-1720.0021.0018.0019.00184160035963300
2013-01-1625.0028.0020.0021.007149600176983300
2013-01-1516.0022.0016.0022.006902300136608600
2013-01-1117.0018.0015.0016.00151730024916000
2013-01-1015.0018.0014.0017.00166580026176000
2013-01-0915.0015.0014.0014.00103840015221900
2013-01-0816.0017.0015.0016.00107950016937600
2013-01-0715.0017.0014.0017.00160450025035800
2013-01-0416.0017.0013.0015.00220650033134100
2012-12-2816.0018.0016.0016.00195880033265400
2012-12-2716.0018.0015.0017.00227960037280800
2012-12-2619.0019.0016.0017.00135680024103200
2012-12-2520.0021.0019.0019.00141360027896300
2012-12-2121.0024.0021.0022.00135480029823800
2012-12-2022.0022.0021.0021.003706007974300
2012-12-1922.0023.0021.0022.002847006284600
2012-12-1822.0023.0021.0022.002347005200300
2012-12-1722.0023.0021.0022.004033008874600
2012-12-1422.0027.0021.0022.00401700096463500
2012-12-1321.0024.0021.0023.0089890020257000
2012-12-1222.0022.0020.0021.004265009007600
2012-12-1120.0022.0019.0021.0065040013244000
2012-12-1021.0022.0020.0020.0059010012024500
2012-12-0723.0024.0021.0021.00144190031230400
2012-12-0623.0024.0022.0023.0055680012818400
2012-12-0525.0025.0023.0024.0043490010535700
2012-12-0427.0027.0025.0025.0042020010698300
2012-12-0327.0028.0026.0026.003428009046300
2012-11-3030.0030.0027.0027.0078420021698600
2012-11-2929.0030.0028.0029.003269009257200
2012-11-2830.0031.0028.0029.0066360019466900
2012-11-2730.0033.0029.0030.00242740074441200
2012-11-2627.0028.0026.0027.0069310018801100
2012-11-2226.0030.0025.0029.004314800119370000
2012-11-2126.0026.0023.0023.0041140010138200
2012-11-2025.0026.0023.0025.0064550015775400
2012-11-1929.0029.0025.0025.0095020025359300
2012-11-1626.0029.0025.0027.0063650016850900
2012-11-1524.0026.0022.0026.00164620039587400
2012-11-1426.0027.0024.0027.00111050028364800
2012-11-1329.0029.0027.0028.0068600019081300
2012-11-1228.0030.0028.0030.001291003756600
2012-11-0931.0031.0028.0029.0071100021220400
2012-11-0833.0033.0031.0031.0031310010161100
2012-11-0732.0033.0031.0033.001190003812600
2012-11-0631.0033.0031.0032.001608005124400
2012-11-0533.0034.0031.0032.0075200024127100
2012-11-0234.0035.0033.0033.002161007312300
2012-11-0134.0035.0033.0035.0032140010972600
2012-10-3134.0036.0033.0034.00119300040971700
2012-10-3036.0036.0032.0032.00150650051258100
2012-10-2939.0039.0036.0037.0096340036304000
2012-10-2640.0040.0039.0039.002083008291500
2012-10-2541.0041.0039.0040.0055290022140600
2012-10-2441.0041.0040.0041.0030050012303200
2012-10-2339.0047.0039.0041.00148950063351600
2012-10-2241.0041.0039.0039.001842007353200
2012-10-1939.0041.0039.0041.0089100035380800
2012-10-1841.0043.0040.0042.0047170019208800
2012-10-1742.0043.0041.0042.001188004979500
2012-10-1641.0043.0041.0043.001827007580900
2012-10-1545.0045.0041.0042.0063190026548200
2012-10-1246.0046.0044.0045.001328005930900
2012-10-1146.0047.0044.0046.0027880012586200
2012-10-1048.0049.0045.0047.0029840014050200
2012-10-0949.0059.0048.0050.00139840074043000
2012-10-0544.0050.0044.0049.0036420017663400
2012-10-0444.0045.0043.0044.00250001099000
2012-10-0344.0045.0043.0044.00488002126700
2012-10-0244.0045.0043.0044.00501002210700
2012-10-0144.0045.0043.0044.00463002049900
2012-09-2845.0045.0043.0044.0033350014562200
2012-09-2746.0046.0045.0045.00951004308100
2012-09-2648.0048.0045.0046.001274005918500
2012-09-2548.0048.0047.0047.00332001580500
2012-09-2447.0049.0047.0047.00804003877700
2012-09-2149.0049.0048.0048.00573002755100
2012-09-2050.0050.0049.0049.00642003155400
2012-09-1951.0051.0049.0050.001139005719400
2012-09-1850.0051.0049.0050.00510002568000
2012-09-1451.0052.0050.0051.00836004231000
2012-09-1351.0051.0049.0049.00534002631200
2012-09-1250.0050.0050.0050.00280001400000
2012-09-1150.0050.0049.0049.00376001860900
2012-09-1051.0051.0049.0050.00545002711000
2012-09-0750.0051.0049.0050.00374001868200
2012-09-0651.0051.0049.0051.00787003924500
2012-09-0553.0053.0050.0050.001645008365100
2012-09-0452.0056.0051.0052.0027410014683400
2012-09-0352.0052.0051.0051.00352001807200
2012-08-3152.0052.0051.0051.00393002022200
2012-08-3052.0053.0051.0052.00534002775800
2012-08-2951.0053.0050.0052.00448002309600
2012-08-2852.0052.0050.0050.00739003772200
2012-08-2753.0053.0052.0053.00381001985500
2012-08-2453.0053.0051.0053.00461002402400
2012-08-2352.0053.0051.0053.00690003614300
2012-08-2252.0052.0051.0051.00545002811800
2012-08-2152.0052.0051.0051.00510002620000
2012-08-2052.0053.0052.0052.00699003658500
2012-08-1754.0054.0052.0053.001854009743800
2012-08-1652.0055.0051.0054.001730009162900
2012-08-1559.0064.0051.0052.001933400111505100
2012-08-1451.0052.0050.0051.00320001628900
2012-08-1351.0052.0050.0051.00950004851800
2012-08-1054.0054.0052.0053.001010005299000
2012-08-0954.0054.0053.0054.0012700683300
2012-08-0853.0055.0053.0053.00705003803200
2012-08-0753.0055.0052.0053.00536002847800
2012-08-0654.0054.0052.0053.001508008052400
2012-08-0356.0056.0052.0054.0019280010394900
2012-08-0253.0058.0052.0058.0022840012616000
2012-08-0155.0055.0052.0053.001762009416300
2012-07-3154.0063.0054.0056.00109560064252100
2012-07-3052.0052.0051.0052.00606003125400
2012-07-2752.0052.0050.0052.00844004323200
2012-07-2651.0052.0050.0052.00595003042300
2012-07-2554.0054.0050.0050.0022980011917400
2012-07-2451.0056.0051.0055.0020770010953900
2012-07-2347.0051.0047.0050.0048020023256700
2012-07-2057.0057.0055.0055.00982005473000
2012-07-1956.0057.0056.0057.00430002430600
2012-07-1859.0060.0056.0056.001304007488300
2012-07-1759.0060.0059.0059.00530003129700
2012-07-1360.0060.0058.0059.001040006172800
2012-07-1261.0062.0060.0060.001613009774600
2012-07-1163.0063.0061.0062.001580009838600
2012-07-1063.0064.0061.0064.001524009507700
2012-07-0960.0063.0060.0063.001361008280300
2012-07-0661.0062.0060.0062.00973005989900
2012-07-0564.0064.0061.0062.0039260024149900
2012-07-0465.0065.0063.0064.0064790041554300
2012-07-0365.0069.0064.0068.0035330023819300
2012-07-0263.0065.0063.0065.0023860015321200
2012-06-2962.0064.0061.0062.001558009736200
2012-06-2859.0066.0057.0063.00104050064845500
2012-06-2760.0060.0056.0058.0025010014510100
2012-06-2660.0061.0057.0060.0039330023051300
2012-06-2561.0062.0057.0061.0069570041537100
2012-06-2265.0066.0060.0060.00142000089486300
2012-06-2161.0074.0061.0068.005651200386043700
2012-06-2051.0055.0051.0054.0027130014387800
2012-06-1952.0052.0051.0051.001118005781400
2012-06-1855.0055.0051.0053.0048850025691100
2012-06-1558.0058.0052.0053.0082150044376000
2012-06-1467.0068.0056.0059.00135920082485100
2012-06-1370.0078.0061.0063.003195300214752400
2012-06-1248.0071.0048.0069.002811100167399900
2012-06-1147.0050.0047.0049.0030150014585100
2012-06-0846.0051.0045.0047.0078260037477700
2012-06-0744.0047.0044.0046.0021850010057100
2012-06-0645.0045.0044.0045.001075004771800
2012-06-0543.0046.0042.0045.001903008389800
2012-06-0443.0043.0041.0043.001315005577000
2012-06-0147.0047.0044.0045.00908004099100
2012-05-3146.0047.0044.0045.002023009255000
2012-05-3044.0047.0044.0046.001162005294200
2012-05-2942.0045.0042.0043.001470006493700
2012-05-2844.0044.0042.0042.00790003400200
2012-05-2545.0046.0043.0044.001879008223900
2012-05-2447.0047.0043.0045.0028570012775900
2012-05-2349.0050.0045.0047.0032100015503200
2012-05-2249.0053.0047.0049.0063050031578700
2012-05-2145.0051.0044.0050.0069260033066700
2012-05-1846.0046.0043.0045.0056110025212900
2012-05-1742.0048.0041.0046.00165740073238800
2012-05-1640.0047.0039.0042.003226300135926600
2012-05-1562.0062.0058.0060.0028040016748700
2012-05-1462.0067.0061.0061.0054170034528700
2012-05-1163.0064.0061.0061.0020440012674800
2012-05-1064.0065.0062.0063.0035910022646000
2012-05-0965.0067.0064.0065.0023130015154600
2012-05-0866.0068.0064.0066.0036810024218700
2012-05-0770.0073.0065.0066.0083330056684400
2012-05-0269.0071.0068.0071.0051500035902500
2012-05-0172.0073.0068.0069.0072460050712300

   ※ 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。 

Twitter