[8836 JQスタンダード] RISE 日足 時系列データ

[8836 JQスタンダード] RISE (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12123.00124.00121.00124.0027820034053500
2013-07-11123.00126.00117.00123.0070290084987900
2013-07-10123.00127.00120.00124.00962400118277900
2013-07-09124.00125.00122.00123.0039270048412600
2013-07-08124.00128.00122.00122.0077260096088000
2013-07-05126.00127.00120.00126.001186100147534700
2013-07-04118.00128.00117.00126.002810100346257300
2013-07-03116.00118.00115.00116.0026890031310800
2013-07-02119.00121.00114.00116.0069840082215900
2013-07-01115.00120.00112.00120.0041980048845100
2013-06-28109.00117.00107.00116.0061190068729900
2013-06-27104.00112.00100.00109.0057330060643100
2013-06-26114.00117.00104.00104.0072320079384000
2013-06-25116.00117.00110.00113.0055120062924000
2013-06-24119.00125.00117.00119.001144200137433100
2013-06-21111.00114.00105.00112.0081810088961300
2013-06-20113.00118.00112.00114.0042160048441600
2013-06-19124.00125.00110.00115.002187200256281900
2013-06-18117.00132.00117.00125.003409500430505600
2013-06-17118.00122.00110.00114.001497200173021700
2013-06-1499.00123.0099.00120.005083000572544600
2013-06-1397.0099.0096.0097.0052960051493000
2013-06-1291.0096.0091.0095.0034350032087900
2013-06-1195.0097.0093.0096.0052480049946600
2013-06-1086.0091.0086.0091.0038890034174700
2013-06-0776.0084.0076.0079.00100140079153400
2013-06-0696.0096.0082.0089.001146300101106100
2013-06-05101.00102.0097.0097.0065860065506900
2013-06-04100.00102.0097.00102.0039310039105400
2013-06-03102.00102.0098.0098.0040760040686200
2013-05-31100.00105.0098.00101.0046620047450900
2013-05-30106.00106.0099.00102.0053540054445700
2013-05-29108.00110.00103.00107.0073340078000500
2013-05-28110.00112.00104.00107.0088490095812500
2013-05-27101.00107.0098.00107.0063200064791600
2013-05-24100.00106.0095.00103.0094590094006800
2013-05-23112.00114.0098.00100.001456800153085200
2013-05-22110.00111.00102.00110.00994100107266200
2013-05-21109.00112.00106.00107.0084320091793300
2013-05-20113.00117.00112.00112.0076410087265500
2013-05-17104.00119.00100.00112.001953200218991700
2013-05-16114.00115.0093.00104.003429800357337500
2013-05-15135.00135.00117.00118.003353700418097700
2013-05-14137.00138.00130.00135.001509600204525100
2013-05-13134.00146.00134.00140.002513700350448800
2013-05-10140.00142.00125.00134.002942000393663700
2013-05-09136.00149.00132.00145.0078421001101665700
2013-05-08116.00133.00111.00129.007922500966461800
2013-05-07103.00118.00101.00113.007663600841514700
2013-05-0290.0099.0089.0097.003883900368574800
2013-05-0187.0095.0085.0093.004715300427760300
2013-04-3083.0086.0082.0084.001332900111869800
2013-04-2682.0082.0080.0082.00100180081179200
2013-04-2584.0084.0079.0082.001463900118811300
2013-04-2484.0085.0082.0083.0083550069410300
2013-04-2386.0087.0082.0084.001453500122031800
2013-04-2280.0087.0080.0087.002903000243086600
2013-04-1977.0079.0076.0077.0065790050737700
2013-04-1877.0080.0075.0078.001480700114244100
2013-04-1782.0082.0078.0078.001268700100979900
2013-04-1673.0083.0073.0080.003085100238138900
2013-04-1588.0089.0080.0081.002646200221683900
2013-04-1287.0089.0084.0087.002873200248362300
2013-04-1192.0092.0080.0085.006386200541430200
2013-04-1097.00106.0083.0089.008984700836302400
2013-04-09120.00135.0095.00109.00157628001791021000
2013-04-0876.00100.0073.00100.00168204001479864400
2013-04-0565.0075.0062.0070.0010800900739771000
2013-04-0456.0065.0051.0059.009571000562309400
2013-04-0351.0061.0051.0058.008763300491864500
2013-04-0247.0052.0045.0051.00137680066275500
2013-04-0150.0053.0047.0047.00181370090922400
2013-03-2951.0051.0048.0051.0063470031456400
2013-03-2855.0055.0045.0052.003708700187711000
2013-03-2751.0053.0051.0053.0083640043484000
2013-03-2650.0051.0049.0050.0079160039611200
2013-03-2549.0051.0046.0050.00126580061447200
2013-03-2250.0051.0047.0047.00183360089240000
2013-03-2144.0048.0043.0048.002550800117524300
2013-03-1943.0045.0043.0043.0052460022956200
2013-03-1845.0045.0042.0044.0094750041372400
2013-03-1544.0045.0043.0045.0082730036331200
2013-03-1442.0044.0041.0043.0085760036426400
2013-03-1341.0043.0041.0042.0076740032264800
2013-03-1241.0042.0040.0041.0048770020014700
2013-03-1141.0042.0041.0041.0024860010236900
2013-03-0841.0042.0040.0041.0027080011114300
2013-03-0743.0043.0040.0040.00103850042995100
2013-03-0643.0044.0042.0043.0042560018259500
2013-03-0542.0045.0042.0043.0076630033332100
2013-03-0443.0044.0041.0042.00157790067409000
2013-03-0141.0043.0040.0042.00142570060190100
2013-02-2839.0042.0039.0040.0069890028333100
2013-02-2739.0039.0038.0039.002207008555000
2013-02-2639.0040.0038.0039.002558009986800
2013-02-2540.0040.0039.0040.001552006113300
2013-02-2239.0040.0038.0039.0031870012411600
2013-02-2139.0040.0038.0038.0027060010478700
2013-02-2040.0041.0038.0039.0099770039708000
2013-02-1940.0041.0038.0040.0026490010431700
2013-02-1836.0040.0036.0040.0060480022626500
2013-02-1538.0039.0036.0036.0089810033313300
2013-02-1441.0041.0037.0038.0097770038033800
2013-02-1341.0042.0041.0041.00199600081856500
2013-02-1242.0043.0041.0041.0053490022455100
2013-02-0842.0043.0041.0042.0091990038380500
2013-02-0743.0043.0041.0042.0065630027508800
2013-02-0642.0044.0041.0042.00184570078655500
2013-02-0542.0043.0041.0041.00109970045528900
2013-02-0443.0043.0041.0042.00140880059004100
2013-02-0143.0044.0040.0042.004609400193397700
2013-01-3157.0059.0045.0046.0010896600579353200
2013-01-3047.0048.0045.0048.00162600075739400
2013-01-2944.0047.0043.0047.002639100119908000
2013-01-2840.0043.0039.0043.00152760063085400
2013-01-2537.0044.0036.0039.003811900152743300
2013-01-2437.0037.0036.0036.0044630016313100
2013-01-2338.0039.0037.0037.0057730022038200
2013-01-2239.0039.0038.0038.0040170015508400
2013-01-2139.0040.0039.0039.0050710019836700
2013-01-1840.0041.0039.0039.0046970018556700
2013-01-1740.0041.0038.0039.0092480036417000
2013-01-1641.0042.0039.0041.00154670061587400
2013-01-1539.0041.0038.0041.00133610052958000
2013-01-1140.0040.0038.0038.0063020024381800
2013-01-1040.0042.0039.0039.00235990094842900
2013-01-0936.0038.0034.0038.00184190066606900
2013-01-0841.0041.0036.0036.00235670090142500
2013-01-0735.0041.0034.0040.004643100177177200
2013-01-0434.0035.0033.0033.0097980033022600
2012-12-2833.0033.0032.0033.0079490026041100
2012-12-2733.0034.0032.0033.00117940038881300
2012-12-2633.0035.0031.0032.003058900100288500
2012-12-2530.0033.0029.0031.00172730053770300
2012-12-2130.0031.0029.0029.0058850017694700
2012-12-2030.0032.0029.0030.00135820041172300
2012-12-1929.0030.0029.0029.0059690017374300
2012-12-1830.0030.0028.0029.0072000021029800
2012-12-1730.0031.0028.0029.00100490029571200
2012-12-1427.0031.0027.0029.00180580053079100
2012-12-1327.0028.0026.0027.002403006533900
2012-12-1227.0028.0026.0027.0042880011596900
2012-12-1127.0028.0027.0027.00988002669200
2012-12-1027.0028.0027.0027.001002002786900
2012-12-0727.0028.0026.0028.0042320011431000
2012-12-0627.0027.0026.0027.002380006387700
2012-12-0527.0028.0026.0027.0088540023862900
2012-12-0427.0028.0027.0027.003186008678700
2012-12-0328.0028.0027.0028.001665004628000
2012-11-3028.0029.0027.0028.0041910011739500
2012-11-2928.0029.0028.0029.002344006576200
2012-11-2828.0029.0028.0028.0088360024746000
2012-11-2729.0029.0028.0028.001235003480700
2012-11-2628.0029.0027.0028.0055150015514400
2012-11-2229.0029.0027.0028.00139310039164700
2012-11-2129.0030.0029.0029.003008008758300
2012-11-2028.0030.0028.0030.0078310022724100
2012-11-1930.0030.0028.0028.0043600012640200
2012-11-1627.0030.0027.0029.00206110059209800
2012-11-1527.0028.0027.0027.0044860012228100
2012-11-1429.0029.0027.0027.0085730024052100
2012-11-1328.0029.0026.0028.00191840052807200
2012-11-1229.0030.0028.0029.00126710036733800
2012-11-0932.0032.0027.0029.007528200219491100
2012-11-0834.0034.0032.0032.003849000127434300
2012-11-0736.0040.0035.0037.002807600103473000
2012-11-0636.0038.0034.0036.002888600103794600
2012-11-0543.0044.0037.0037.005540700218088300
2012-11-0238.0043.0038.0042.007708400313677700
2012-11-0131.0040.0030.0037.008442700306667000
2012-10-3130.0031.0030.0031.00179850054426700
2012-10-3030.0031.0030.0030.002296006893900
2012-10-2931.0031.0030.0030.002102006352200
2012-10-2630.0031.0030.0030.0086830026067300
2012-10-2531.0031.0030.0031.0061250018685400
2012-10-2430.0031.0030.0031.00131120039817800
2012-10-2330.0031.0030.0031.0079640024185200
2012-10-2231.0031.0030.0031.0076810023506200
2012-10-1930.0031.0030.0031.0066490020237100
2012-10-1830.0031.0030.0031.0045760013919400
2012-10-1730.0031.0030.0031.0037770011500000
2012-10-1630.0031.0030.0030.0064880019489600
2012-10-1530.0031.0030.0031.0043480013165400
2012-10-1230.0031.0030.0031.0049020014957500
2012-10-1130.0031.0030.0031.0038590011759100
2012-10-1031.0031.0030.0031.0050310015421000
2012-10-0931.0032.0031.0031.0035930011182500
2012-10-0531.0032.0031.0031.0042260013146100
2012-10-0431.0032.0031.0032.0036360011408800
2012-10-0331.0032.0031.0032.002997009437200
2012-10-0231.0032.0031.0032.003171009947200
2012-10-0131.0032.0031.0032.0061710019320400
2012-09-2831.0032.0030.0032.0089500028003900
2012-09-2731.0031.0030.0031.0033420010284500
2012-09-2630.0031.0030.0031.003266009952300
2012-09-2530.0031.0030.0031.0066640020173600
2012-09-2431.0031.0030.0031.0085160026372300
2012-09-2131.0032.0031.0032.003178009964400
2012-09-2032.0032.0031.0032.0036290011408100
2012-09-1931.0032.0031.0032.0033290010446100
2012-09-1832.0032.0031.0031.00748002355200
2012-09-1431.0033.0031.0031.00136510042916100
2012-09-1331.0032.0030.0031.0066530020644100
2012-09-1231.0032.0031.0031.0065280020259800
2012-09-1130.0033.0030.0031.00130590040964100
2012-09-1030.0031.0030.0030.001586004791100
2012-09-0731.0032.0030.0031.00101680031426400
2012-09-0631.0034.0030.0031.00208230066105800
2012-09-0532.0033.0030.0031.00105540033096100
2012-09-0431.0033.0030.0032.00110660034722700
2012-09-0332.0032.0031.0031.0053230016522600
2012-08-3132.0032.0030.0032.0066660020869000
2012-08-3032.0032.0031.0032.0026100827200
2012-08-2931.0032.0031.0032.001700005291100
2012-08-2831.0032.0031.0031.002380007393300
2012-08-2732.0032.0031.0032.001681005258700
2012-08-2432.0033.0031.0031.0052530016767200
2012-08-2332.0033.0032.0033.001499004882000
2012-08-2233.0033.0032.0033.001599005245800
2012-08-2133.0034.0032.0033.0030560010081000
2012-08-2033.0034.0032.0034.002764009225700
2012-08-1734.0034.0032.0033.0056450018656300
2012-08-1635.0035.0033.0034.0038140012981200
2012-08-1532.0036.0032.0035.00102810035045700
2012-08-1431.0032.0031.0031.001885005935400
2012-08-1332.0032.0031.0031.002084006558800
2012-08-1032.0033.0031.0032.0039040012499800
2012-08-0932.0033.0031.0032.0057350018425900
2012-08-0832.0032.0031.0032.001432004560900
2012-08-0733.0033.0031.0032.0088910028616100
2012-08-0634.0034.0033.0033.002260007548700
2012-08-0333.0034.0032.0034.00105500034704400
2012-08-0233.0034.0032.0033.0066380021930500
2012-08-0138.0038.0031.0033.005583600187421700
2012-07-3138.0040.0038.0039.00189560073297400
2012-07-3036.0040.0036.0039.00223380085128500
2012-07-2735.0038.0035.0038.00228510082819400
2012-07-2633.0037.0033.0036.00140360049649800
2012-07-2533.0035.0033.0033.0095680031909500
2012-07-2430.0034.0030.0034.00116630037815100
2012-07-2331.0033.0030.0031.00113990035479700
2012-07-2034.0035.0033.0033.00103900034808100
2012-07-1934.0035.0034.0035.0046130015796200
2012-07-1834.0035.0034.0035.0056820019460600
2012-07-1734.0037.0033.0035.00153500053519500
2012-07-1333.0035.0033.0034.00151630051269900
2012-07-1234.0035.0034.0034.00103770035330500
2012-07-1135.0036.0034.0035.00200350069554000
2012-07-1037.0038.0036.0037.00181140066552200
2012-07-0939.0041.0038.0038.00214880083662400

   ※ 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