[8810 JQスタンダード] 港振興 P 日足 時系列データ

[8810 JQスタンダード] 港振興 P (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-12-1900
2011-12-162620.002620.002616.002616.0014003662800
2011-12-152617.002617.002617.002617.00100261700
2011-12-1400
2011-12-1300
2011-12-1200
2011-12-0900
2011-12-0800
2011-12-072630.002630.002616.002616.008002098400
2011-12-0600
2011-12-0500
2011-12-0200
2011-12-0100
2011-11-3000
2011-11-292615.002616.002615.002616.00200523100
2011-11-282611.002611.002611.002611.00300783300
2011-11-252611.002611.002611.002611.00200522200
2011-11-2400
2011-11-222611.002611.002611.002611.0010002611000
2011-11-212620.002620.002620.002620.00200524000
2011-11-1800
2011-11-1700
2011-11-162620.002620.002620.002620.00200524000
2011-11-1500
2011-11-1400
2011-11-1100
2011-11-102619.002620.002619.002620.004001047800
2011-11-0900
2011-11-0800
2011-11-0700
2011-11-042601.002601.002601.002601.00200520200
2011-11-022600.002619.002600.002619.009002343800
2011-11-012560.002560.002510.002510.0021005341000
2011-10-3100
2011-10-2800
2011-10-2700
2011-10-2600
2011-10-2500
2011-10-2400
2011-10-2100
2011-10-2000
2011-10-192609.002609.002609.002609.00200521800
2011-10-1800
2011-10-1700
2011-10-1400
2011-10-1300
2011-10-1200
2011-10-1100
2011-10-0700
2011-10-0600
2011-10-0500
2011-10-0400
2011-10-0300
2011-09-3000
2011-09-2900
2011-09-2800
2011-09-2700
2011-09-2600
2011-09-2200
2011-09-212598.002598.002598.002598.00200519600
2011-09-202636.002636.002636.002636.0020005272000
2011-09-162638.002638.002638.002638.00100263800
2011-09-152637.002638.002637.002638.0042000110784500
2011-09-142637.002637.002637.002637.0040500106798500
2011-09-1300
2011-09-122640.002640.002640.002640.00300792000
2011-09-0900
2011-09-0800
2011-09-0700
2011-09-062636.002636.002636.002636.00100263600
2011-09-052636.002636.002636.002636.00100263600
2011-09-0200
2011-09-012636.002638.002636.002638.006001581800
2011-08-312638.002638.002638.002638.00200527600
2011-08-302637.002637.002637.002637.00100263700
2011-08-2900
2011-08-2600
2011-08-2500
2011-08-2400
2011-08-232636.002636.002636.002636.00100263600
2011-08-222636.002636.002636.002636.00520013707200
2011-08-192636.002637.002636.002637.004001054700
2011-08-182636.002637.002635.002636.001400036904500
2011-08-172636.002636.002636.002636.00300790800
2011-08-162636.002641.002636.002641.001650043576000
2011-08-152636.002636.002636.002636.0015003954000
2011-08-122636.002636.002635.002635.0011002898600
2011-08-112637.002637.002635.002637.001260033223100
2011-08-102638.002638.002634.002637.003670096759800
2011-08-0900
2011-08-0800
2011-08-052289.002289.002289.002289.00200457800
2011-08-0400
2011-08-0300
2011-08-0200
2011-08-012295.002295.002295.002295.005001147500
2011-07-2900
2011-07-2800
2011-07-2700
2011-07-2600
2011-07-2500
2011-07-2200
2011-07-2100
2011-07-2000
2011-07-1900
2011-07-1500
2011-07-1400
2011-07-1300
2011-07-1200
2011-07-1100
2011-07-0800
2011-07-072298.002298.002298.002298.00200459600
2011-07-062300.002300.002300.002300.00200460000
2011-07-0500
2011-07-0400
2011-07-0100
2011-06-302001.002001.002001.002001.00100200100
2011-06-2900
2011-06-2800
2011-06-2700
2011-06-241935.002000.001935.002000.00500983400
2011-06-2300
2011-06-221912.001912.001863.001899.0011002077300
2011-06-2100
2011-06-202080.002300.002080.002300.00200438000
2011-06-171900.001900.001900.001900.00100190000
2011-06-161860.001860.001860.001860.00200372000
2011-06-1500
2011-06-141830.001830.001830.001830.00200366000
2011-06-1300
2011-06-1000
2011-06-091810.001810.001810.001810.00100181000
2011-06-081810.001810.001810.001810.00200362000
2011-06-0700
2011-06-061800.001800.001800.001800.007001260000
2011-06-0300
2011-06-0200
2011-06-0100
2011-05-311830.001830.001830.001830.00100183000
2011-05-301800.001800.001800.001800.00200360000
2011-05-271800.001800.001800.001800.00200360000
2011-05-261770.001800.001770.001800.008001434000
2011-05-251750.001750.001750.001750.00500875000
2011-05-241750.001750.001750.001750.00100175000
2011-05-2300
2011-05-201700.001700.001700.001700.00100170000
2011-05-1900
2011-05-1800
2011-05-171700.001700.001700.001700.00200340000
2011-05-1600
2011-05-1300
2011-05-1200
2011-05-1100
2011-05-101750.001750.001750.001750.0014002450000
2011-05-0900
2011-05-0600
2011-05-0200
2011-04-2800
2011-04-271650.001650.001650.001650.00100165000
2011-04-2600
2011-04-2500
2011-04-2200
2011-04-2100
2011-04-2000
2011-04-1900
2011-04-181695.001700.001695.001700.0023003900000
2011-04-1500
2011-04-1400
2011-04-131695.001695.001695.001695.0041006949500
2011-04-1200
2011-04-1100
2011-04-0800
2011-04-071695.001695.001695.001695.0010001695000
2011-04-061695.001695.001695.001695.00100169500
2011-04-0500
2011-04-0400
2011-04-011680.001680.001680.001680.001060017808000
2011-03-311680.001680.001680.001680.00100168000
2011-03-3000
2011-03-2900
2011-03-2800
2011-03-2500
2011-03-2400
2011-03-2300
2011-03-2200
2011-03-181693.001693.001693.001693.00100169300
2011-03-1700
2011-03-1600
2011-03-151699.001699.001699.001699.00100169900
2011-03-1400
2011-03-1100
2011-03-1000
2011-03-0900
2011-03-0800
2011-03-0700
2011-03-0400
2011-03-0300
2011-03-0200
2011-03-011600.001600.001600.001600.00100160000
2011-02-2800
2011-02-2500
2011-02-2400
2011-02-231600.001600.001600.001600.00100160000
2011-02-2200
2011-02-2100
2011-02-1800
2011-02-1700
2011-02-1600
2011-02-1500
2011-02-1400
2011-02-1000
2011-02-0900
2011-02-0800
2011-02-0700
2011-02-0400
2011-02-0300
2011-02-0200
2011-02-0100
2011-01-3100
2011-01-2800
2011-01-2700
2011-01-2600
2011-01-2500
2011-01-241600.001670.001600.001670.00200327000
2011-01-2100
2011-01-2000
2011-01-1900
2011-01-1800
2011-01-1700
2011-01-1400
2011-01-1300
2011-01-1200
2011-01-1100
2011-01-0700
2011-01-0600
2011-01-051697.001697.001697.001697.00300509100
2011-01-041697.001697.001697.001697.00100169700
2010-12-3000
2010-12-2900
2010-12-2800
2010-12-2700
2010-12-241700.001700.001700.001700.00100170000
2010-12-2200
2010-12-2100
2010-12-2000
2010-12-171620.001620.001620.001620.00100162000
2010-12-161580.001580.001580.001580.00100158000
2010-12-151700.001700.001700.001700.00400680000
2010-12-141674.001674.001674.001674.00100167400
2010-12-1300

   ※ 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