[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 
2017-08-1738.0039.0038.0039.00348001343700
2017-08-1638.0039.0038.0039.00343001326500
2017-08-1538.0039.0037.0039.002298008744800
2017-08-1438.0038.0037.0038.002430009175100
2017-08-1039.0040.0039.0039.001700006632000
2017-08-0941.0041.0039.0039.0083990033068100
2017-08-0841.0041.0040.0040.0014700595000
2017-08-0741.0041.0040.0041.00559002285100
2017-08-0442.0042.0040.0040.0048760019968600
2017-08-0342.0043.0042.0042.0046650019704800
2017-08-0243.0043.0042.0043.00902003850900
2017-08-0142.0045.0041.0043.0091680039206400
2017-07-3141.0042.0040.0042.0027340011245100
2017-07-2843.0043.0040.0041.0044300018294500
2017-07-2740.0044.0040.0042.00145940061608200
2017-07-2640.0041.0039.0040.0048890019668900
2017-07-2540.0041.0039.0040.0028830011528000
2017-07-2440.0040.0039.0039.00627002483300
2017-07-2140.0040.0039.0040.00629002515800
2017-07-2040.0041.0040.0040.00851003405700
2017-07-1939.0041.0038.0041.0072420028592800
2017-07-1839.0040.0039.0039.0038870015191900
2017-07-1441.0043.0039.0039.0080950032888400
2017-07-1341.0043.0041.0041.0064870027086600
2017-07-1239.0046.0039.0042.004547000194425800
2017-07-1141.0041.0039.0040.002046008166100
2017-07-1039.0041.0039.0041.001225004930300
2017-07-0740.0040.0039.0039.00878003489700
2017-07-0639.0041.0038.0040.0031450012390200
2017-07-0539.0040.0038.0039.001119004362900
2017-07-0439.0040.0039.0039.001966007678800
2017-07-0340.0040.0039.0039.001054004158000
2017-06-3039.0040.0039.0039.00874003417600
2017-06-2939.0040.0039.0039.001116004365900
2017-06-2841.0041.0039.0040.0074260029586000
2017-06-2741.0042.0039.0041.0069300028128600
2017-06-2639.0041.0038.0041.0086890034317500
2017-06-2338.0039.0037.0039.001077004099600
2017-06-2238.0039.0038.0038.00815003097100
2017-06-2138.0039.0037.0037.0030540011511600
2017-06-2037.0039.0037.0037.0046160017509000
2017-06-1937.0038.0036.0037.002569009458500
2017-06-1638.0038.0036.0037.0047100017361500
2017-06-1539.0040.0037.0038.00108020042208000
2017-06-1436.0039.0036.0039.0045060017220800
2017-06-1336.0037.0036.0036.00520001897400
2017-06-1237.0038.0036.0037.0033200012283200
2017-06-0935.0037.0035.0036.0037780013473700
2017-06-0834.0039.0034.0035.00256340093168000
2017-06-0734.0035.0034.0034.00949003278200
2017-06-0634.0035.0034.0034.00771002621500
2017-06-0534.0035.0034.0034.00503001711300
2017-06-0234.0035.0034.0034.001458004959800
2017-06-0134.0035.0034.0034.00357001214900
2017-05-3134.0035.0034.0034.001117003799600
2017-05-3035.0035.0033.0034.0030950010556800
2017-05-2935.0035.0034.0035.00818002847100
2017-05-2635.0035.0034.0035.00289001010400
2017-05-2534.0035.0034.0035.00583002039700
2017-05-2434.0035.0033.0035.001672005687200
2017-05-2334.0034.0033.0033.00689002295600
2017-05-2233.0034.0033.0034.00918003111500
2017-05-1934.0035.0033.0033.00654002213000
2017-05-1834.0035.0034.0035.00556001890500
2017-05-1734.0035.0034.0035.00379001290900
2017-05-1634.0035.0034.0034.001215004143000
2017-05-1534.0035.0034.0034.001112003782200
2017-05-1235.0036.0034.0035.002464008424900
2017-05-1135.0036.0035.0036.0021300754000
2017-05-1035.0036.0035.0035.001166004082200
2017-05-0935.0036.0035.0035.00473001655800
2017-05-0835.0035.0035.0035.00543001900500
2017-05-0234.0035.0034.0034.001788006200600
2017-05-0135.0035.0034.0034.00383001321600
2017-04-2835.0035.0034.0035.00423001478500
2017-04-2735.0035.0034.0035.0011300393900
2017-04-2635.0035.0034.0035.00480001679000
2017-04-2535.0035.0034.0035.00294001012300
2017-04-2435.0035.0034.0034.00688002399500
2017-04-2135.0036.0034.0035.00996003482900
2017-04-2035.0035.0034.0035.0026100907400
2017-04-1935.0035.0034.0035.00780002724200
2017-04-1834.0035.0033.0035.001198004072300
2017-04-1733.0035.0033.0035.001145003861400
2017-04-1434.0035.0033.0034.0035090011865200
2017-04-1335.0035.0034.0034.001992006813500
2017-04-1235.0036.0035.0035.002237007844600
2017-04-1136.0036.0035.0035.00920003257300
2017-04-1035.0036.0035.0036.00652002316700
2017-04-0736.0036.0035.0036.002564009088800
2017-04-0636.0037.0036.0036.00995003582100
2017-04-0536.0037.0036.0036.002592009334400
2017-04-0437.0037.0036.0036.002048007566800
2017-04-0337.0038.0037.0037.00940003519400
2017-03-3137.0038.0036.0038.001363005051400
2017-03-3037.0038.0037.0037.001487005504300
2017-03-2937.0038.0037.0037.00434001607800
2017-03-2837.0038.0037.0037.001335004998400
2017-03-2737.0038.0037.0037.00594002198300
2017-03-2437.0038.0037.0037.00533001972400
2017-03-2337.0038.0037.0037.001691006327200
2017-03-2237.0038.0037.0037.0027580010205000
2017-03-2137.0038.0037.0037.001606005997700
2017-03-1738.0038.0037.0037.00948003536000
2017-03-1638.0038.0037.0038.0049230018698600
2017-03-1538.0039.0038.0038.00265001007800
2017-03-1439.0039.0038.0038.0015400593200
2017-03-1339.0039.0038.0038.00677002619600
2017-03-1039.0040.0038.0039.0029060011329900
2017-03-0939.0040.0039.0039.00472001848600
2017-03-0839.0039.0038.0039.001024003990100
2017-03-0740.0040.0039.0039.001371005352400
2017-03-0638.0040.0038.0039.0043140016784500
2017-03-0338.0039.0038.0038.0028130010719700
2017-03-0238.0039.0038.0038.001597006104200
2017-03-0138.0039.0038.0038.0036960014049800
2017-02-2839.0039.0038.0038.00315001208600
2017-02-2739.0040.0038.0038.001208004685300
2017-02-2439.0039.0038.0039.00543002117500
2017-02-2339.0040.0038.0039.001293005025500
2017-02-2239.0040.0038.0039.002056008016800
2017-02-2139.0039.0038.0039.0028200010997700
2017-02-2038.0040.0038.0039.0037050014441800
2017-02-1739.0039.0038.0038.0046570018122300
2017-02-1638.0039.0037.0038.0032790012477900
2017-02-1538.0038.0037.0038.001772006700900
2017-02-1438.0039.0037.0038.0090410034283500
2017-02-1339.0040.0038.0039.0054880021409600
2017-02-1040.0041.0039.0040.001842007365400
2017-02-0940.0041.0039.0040.0039530015807300
2017-02-0842.0042.0039.0040.0071110028757800
2017-02-0741.0043.0041.0042.0049390020728100
2017-02-0641.0042.0040.0041.0041070016809400
2017-02-0340.0042.0040.0041.00225330092298700
2017-02-0240.0040.0039.0040.002273008997600
2017-02-0139.0040.0038.0039.001273004963800
2017-01-3139.0039.0038.0038.001235004800400
2017-01-3039.0040.0039.0039.00976003806900
2017-01-2739.0040.0039.0039.001628006353300
2017-01-2639.0040.0039.0039.00604002370800
2017-01-2539.0040.0039.0039.001091004255500
2017-01-2439.0040.0038.0039.001026003997200
2017-01-2339.0040.0038.0039.001900007411500
2017-01-2039.0040.0039.0039.001844007307000
2017-01-1940.0040.0039.0039.0026870010691100
2017-01-1839.0040.0038.0040.0055950021992300
2017-01-1740.0040.0039.0039.001390005446100
2017-01-1640.0040.0039.0040.0039040015595000
2017-01-1340.0041.0040.0040.001169004717700
2017-01-1240.0040.0039.0040.002018008052600
2017-01-1140.0041.0039.0040.0041130016468700
2017-01-1039.0040.0038.0040.0075320029751200
2017-01-0638.0039.0038.0038.00982003758900
2017-01-0539.0039.0038.0038.0032690012629400
2017-01-0437.0040.0037.0039.0091530035291700
2016-12-3037.0038.0036.0037.0030250011119200
2016-12-2937.0038.0036.0037.001833006781800
2016-12-2837.0038.0037.0037.001610005967600
2016-12-2737.0038.0037.0037.0038750014405500
2016-12-2638.0038.0037.0037.002240008385600
2016-12-2238.0038.0037.0038.0034330012814300
2016-12-2138.0039.0038.0038.001516005772300
2016-12-2039.0039.0038.0038.0028280010797600
2016-12-1939.0040.0038.0039.0052230020378800
2016-12-1640.0040.0039.0040.001432005715300
2016-12-1540.0041.0039.0040.002348009395300
2016-12-1440.0041.0039.0040.001019004082300
2016-12-1340.0041.0039.0040.0033260013288500
2016-12-1240.0041.0040.0041.001496006090800
2016-12-0940.0041.0039.0041.0049840019994100
2016-12-0841.0042.0040.0040.0045570018539600
2016-12-0738.0044.0037.0041.00182020074417200
2016-12-0638.0039.0038.0038.00723002748900
2016-12-0539.0039.0037.0038.002046007796800
2016-12-0240.0040.0038.0038.0072610027866700
2016-12-0138.0041.0038.0040.0059280023319300
2016-11-3038.0039.0037.0038.0038990014843800
2016-11-2938.0038.0037.0038.00371001398500
2016-11-2838.0038.0037.0038.00272001020500
2016-11-2537.0038.0037.0037.001753006529400
2016-11-2436.0038.0036.0037.0031940011822000
2016-11-2237.0038.0036.0036.001780006463900
2016-11-2137.0038.0036.0037.0027440010164800
2016-11-1837.0038.0036.0037.0027770010434500
2016-11-1737.0038.0036.0037.002678009897700
2016-11-1636.0038.0035.0036.0053860019618800
2016-11-1535.0036.0035.0036.00730002603000
2016-11-1437.0037.0034.0035.0086270030708400
2016-11-1137.0039.0037.0037.0028970011034800
2016-11-1037.0038.0037.0037.001367005069300
2016-11-0939.0039.0036.0037.0054570020507200
2016-11-0839.0039.0038.0038.001248004829700
2016-11-0739.0040.0038.0039.001198004676400
2016-11-0439.0039.0038.0039.00473001819900
2016-11-0239.0040.0038.0039.001014003947800
2016-11-0140.0040.0039.0039.0032410012726000
2016-10-3140.0040.0039.0039.001223004868500
2016-10-2838.0040.0038.0039.002242008708600
2016-10-2739.0039.0038.0038.0051220019836200
2016-10-2640.0040.0039.0039.002086008148200
2016-10-2539.0040.0039.0039.0026450010523500
2016-10-2440.0041.0039.0039.002154008566900
2016-10-2141.0041.0040.0040.001339005427500
2016-10-2040.0042.0040.0040.0072170029660700
2016-10-1940.0040.0039.0039.001908007604900
2016-10-1840.0040.0039.0040.001459005798800
2016-10-1740.0041.0039.0040.001089004353100
2016-10-1440.0041.0039.0040.002321009291400
2016-10-1340.0041.0040.0040.00427001713900
2016-10-1240.0041.0040.0040.001212004860700
2016-10-1141.0042.0040.0040.002211008989600
2016-10-0742.0042.0041.0041.00992004129900
2016-10-0641.0043.0041.0041.0048270020058900
2016-10-0541.0042.0040.0041.0024760010143700
2016-10-0442.0042.0041.0041.001189004907300
2016-10-0342.0043.0041.0041.00906003798700
2016-09-3042.0043.0041.0042.0026410011089700
2016-09-2942.0045.0042.0042.0094000040169200
2016-09-2841.0042.0040.0041.00961003932900
2016-09-2741.0042.0040.0041.00823003375000
2016-09-2641.0042.0040.0041.001598006510800
2016-09-2342.0042.0041.0041.0024950010309600
2016-09-2140.0044.0040.0041.0089650037762500
2016-09-2042.0042.0039.0040.0046240018667300
2016-09-1642.0043.0041.0042.001763007404800
2016-09-1543.0043.0042.0042.00709003003400
2016-09-1444.0044.0042.0043.0039380017019700
2016-09-1344.0044.0043.0044.0030400013374300
2016-09-1245.0046.0044.0044.0058560026045500
2016-09-0946.0047.0045.0045.0025440011639300
2016-09-0845.0047.0045.0046.0082880038313600
2016-09-0745.0046.0044.0045.001760007922100
2016-09-0645.0046.0044.0044.0056240025061100
2016-09-0545.0045.0044.0044.001823008127600
2016-09-0244.0045.0043.0045.001439006362600
2016-09-0144.0045.0044.0044.00574002528100
2016-08-3144.0045.0044.0044.0025000011010400
2016-08-3045.0046.0044.0044.0022990010224400
2016-08-2945.0045.0043.0045.0042770019018900
2016-08-2645.0045.0044.0044.0047490021151700
2016-08-2545.0046.0045.0045.001980008933300
2016-08-2446.0047.0045.0045.0029420013373300
2016-08-2345.0047.0045.0046.0046330021121100
2016-08-2246.0047.0045.0045.0029020013306700
2016-08-1946.0047.0045.0046.0024780011383000
2016-08-1846.0047.0045.0046.0037860017422700
2016-08-1747.0047.0046.0046.0022300010359400
2016-08-1648.0049.0046.0047.0083610039541500
2016-08-1546.0049.0045.0048.00112590053147100
2016-08-1249.0052.0047.0051.00129460064057300

   ※ 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