[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 
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
2016-08-1048.0049.0048.0048.001964009451500
2016-08-0948.0049.0047.0047.0040420019343300
2016-08-0848.0049.0047.0047.0026210012499000
2016-08-0548.0049.0046.0046.0045210021499100
2016-08-0446.0052.0045.0047.003783900185858700
2016-08-0346.0047.0045.0045.0025530011651400
2016-08-0247.0047.0045.0046.0054050025045500
2016-08-0146.0047.0045.0046.0026450012173700
2016-07-2948.0049.0045.0046.0062110028925000
2016-07-2847.0049.0045.0048.0043620020534500
2016-07-2747.0049.0046.0047.0071380033767700
2016-07-2646.0049.0044.0047.0070760032674900
2016-07-2546.0046.0045.0045.001333006063800
2016-07-2248.0049.0045.0045.0058850027705200
2016-07-2145.0048.0044.0048.0071360033037300
2016-07-2044.0046.0043.0045.0040170017858800
2016-07-1946.0046.0044.0044.0067750030364600
2016-07-1546.0048.0045.0046.0095900044526400
2016-07-1448.0049.0046.0046.0062420029377400
2016-07-1351.0051.0048.0048.0072210035680300
2016-07-1251.0053.0049.0050.0088390044635100
2016-07-1150.0052.0049.0050.00118280059693000
2016-07-0850.0052.0048.0048.00140480070385800
2016-07-0747.0058.0047.0051.006100600326447100
2016-07-0645.0048.0045.0047.0040110018429700
2016-07-0547.0047.0045.0045.0028120012936400
2016-07-0446.0048.0046.0047.0031220014589300
2016-07-0148.0048.0046.0046.0034710016220100
2016-06-3049.0050.0047.0047.0073610035217500
2016-06-2946.0048.0046.0047.0033310015714400
2016-06-2843.0046.0043.0045.0057800025979100
2016-06-2741.0045.0040.0043.0081630034449100
2016-06-2448.0048.0040.0043.00126340053541700
2016-06-2346.0048.0045.0046.0034290015916600
2016-06-2248.0048.0046.0046.0022570010613600
2016-06-2148.0049.0047.0047.0032390015520200
2016-06-2046.0049.0045.0047.0061510028992900
2016-06-1744.0046.0044.0045.0043640019704000
2016-06-1647.0047.0043.0043.0067290030559200
2016-06-1544.0047.0043.0045.0079170035737600
2016-06-1450.0050.0043.0045.00141880064280300
2016-06-1349.0050.0048.0048.0044910021926000
2016-06-1051.0051.0049.0050.0087800043899800
2016-06-0954.0054.0050.0052.00125390064860700
2016-06-0853.0055.0052.0053.0057030030451900
2016-06-0756.0056.0053.0053.0046250025172500
2016-06-0656.0056.0054.0055.0045240024964900
2016-06-0358.0058.0056.0057.0030390017392900
2016-06-0259.0059.0056.0057.0036770021006100
2016-06-0159.0059.0057.0058.0051920030198800
2016-05-3158.0061.0058.0059.0087420051898200
2016-05-3056.0059.0056.0057.0070370040602100
2016-05-2756.0057.0055.0055.0039580022005800
2016-05-2656.0057.0055.0056.0059630032946600
2016-05-2559.0059.0055.0056.0070760040080000
2016-05-2458.0060.0057.0057.0061270035658600
2016-05-2360.0061.0058.0058.0083340049608800
2016-05-2055.0062.0055.0060.00152550090559700
2016-05-1954.0058.0052.0055.00157640086490200
2016-05-1859.0060.0054.0054.002372300133569500
2016-05-1761.0061.0058.0060.00140370083777400
2016-05-1668.0069.0060.0061.003489000222109300
2016-05-1374.0074.0068.0069.001689900118764900
2016-05-1276.0079.0073.0073.002163200162231300
2016-05-1174.0077.0072.0077.001701700126753500
2016-05-1075.0077.0071.0073.001975800146213200
2016-05-0969.0073.0069.0073.00133180095824300
2016-05-0671.0071.0067.0068.0075840051789300
2016-05-0266.0071.0066.0070.00133040090218700
2016-04-2872.0073.0067.0070.002992200210189600
2016-04-2775.0075.0070.0074.002574200185370500
2016-04-2679.0084.0069.0075.008313900642941100
2016-04-2569.0081.0069.0077.008764500666197000
2016-04-2266.0069.0063.0069.003311800217220400
2016-04-2159.0074.0059.0066.0012599000854964900
2016-04-2059.0059.0057.0058.0071380041720300
2016-04-1958.0060.0058.0059.0098960058207400
2016-04-1860.0060.0057.0057.00155320090376900
2016-04-1561.0063.0058.0061.003274600197817000
2016-04-1458.0066.0058.0064.003728300232219300
2016-04-1357.0060.0057.0057.00126870073845400
2016-04-1256.0058.0055.0057.0083480047356100
2016-04-1157.0058.0052.0056.002588800141288100
2016-04-0851.0062.0050.0057.005064500290338600
2016-04-0751.0053.0050.0052.00123810064102900
2016-04-0651.0052.0049.0050.00104310052707000
2016-04-0553.0054.0051.0052.00116110060831100
2016-04-0451.0056.0050.0054.002340200125242700
2016-04-0154.0055.0049.0051.003908800201870400
2016-03-3165.0066.0054.0054.00207567001235026100
2016-03-3047.0047.0045.0046.0023670010930000
2016-03-2946.0048.0045.0046.0043540020230800
2016-03-2845.0046.0045.0046.0039800018058100
2016-03-2545.0046.0044.0045.0059280026669000
2016-03-2447.0047.0045.0046.0042270019384500
2016-03-2346.0048.0046.0047.0051860024279000
2016-03-2244.0047.0044.0045.0045980020917000
2016-03-1845.0046.0044.0044.0038290016964500
2016-03-1748.0048.0044.0045.0081900037795300
2016-03-1644.0048.0043.0048.00115010053915400
2016-03-1546.0046.0043.0044.0093030041478800
2016-03-1447.0048.0045.0045.0071210032964100
2016-03-1147.0049.0045.0046.00162730075766100
2016-03-1048.0050.0046.0049.002121800101669400
2016-03-0946.0052.0045.0048.003847500188902600
2016-03-0849.0053.0045.0046.003231900158442300
2016-03-0743.0049.0041.0049.003230100148577700
2016-03-0441.0044.0040.0042.00124100052848300
2016-03-0342.0042.0039.0041.00142660058097300
2016-03-0239.0044.0039.0042.00235530097663800
2016-03-0138.0040.0036.0038.0093260035142000
2016-02-2939.0040.0037.0038.0066800025628100
2016-02-2640.0040.0038.0039.0055140021637000
2016-02-2541.0042.0038.0039.00116070046472000
2016-02-2440.0045.0038.0041.003327600136969900
2016-02-2340.0041.0038.0040.00151940060394200
2016-02-2235.0045.0034.0037.005058600202286500
2016-02-1936.0036.0034.0035.0077420026893600
2016-02-1838.0038.0035.0036.00116970042570600
2016-02-1737.0039.0036.0038.00117820044263400
2016-02-1640.0041.0038.0038.00140640054964900
2016-02-1540.0044.0036.0042.003261300127785900
2016-02-1248.0051.0035.0040.008959000371538600
2016-02-1031.0062.0030.0053.00244421001291302500
2016-02-0931.0032.0029.0032.002792008455000
2016-02-0831.0032.0030.0031.002479007630300
2016-02-0534.0034.0031.0031.0035820011567000
2016-02-0430.0033.0030.0032.002496007884500
2016-02-0331.0031.0030.0031.001839005613600
2016-02-0233.0033.0031.0031.0045890014697300
2016-02-0133.0039.0033.0034.00196770068876600
2016-01-2928.0031.0028.0031.0047930014076200
2016-01-2829.0030.0027.0028.0052480014688500
2016-01-2729.0031.0028.0030.001422004195600
2016-01-2629.0029.0028.0028.00561001605300
2016-01-2528.0029.0027.0029.00546001533300
2016-01-2226.0030.0026.0028.0042850012076200
2016-01-2127.0029.0026.0026.0037120010110000
2016-01-2030.0030.0027.0027.002544007254700
2016-01-1930.0031.0029.0029.001573004717900
2016-01-1829.0030.0027.0030.0045720013138700
2016-01-1531.0033.0030.0030.002880009064000
2016-01-1430.0031.0030.0031.001141003466000
2016-01-1330.0032.0030.0031.002564007924100
2016-01-1230.0031.0029.0031.002129006410300
2016-01-0830.0032.0029.0031.001912005843800
2016-01-0733.0034.0031.0031.0046220014748000
2016-01-0630.0037.0030.0033.00163890054778100
2016-01-0529.0032.0028.0029.003104009361000
2016-01-0428.0029.0027.0029.002265006358500
2015-12-3028.0029.0027.0028.001401003935700
2015-12-2928.0029.0026.0028.002725007472800
2015-12-2824.0029.0024.0028.0079290020955700
2015-12-2526.0026.0024.0024.0060530015207100
2015-12-2428.0028.0025.0025.0068080018026500
2015-12-2230.0030.0028.0028.0056950016786400
2015-12-2132.0032.0030.0030.002789008737900
2015-12-1833.0034.0031.0032.0033750010947000
2015-12-1734.0034.0033.0033.002870009696900
2015-12-1633.0034.0033.0033.00939003108000
2015-12-1534.0035.0034.0034.002757009378000
2015-12-1434.0034.0033.0034.00506001720000
2015-12-1135.0036.0034.0035.001466005129200
2015-12-1035.0036.0035.0035.00616002161700
2015-12-0935.0036.0035.0035.001616005658700
2015-12-0837.0037.0035.0036.0035350012808600
2015-12-0737.0038.0036.0037.0029520010956600
2015-12-0435.0038.0035.0037.0060740022163500
2015-12-0334.0036.0034.0035.001952006771600
2015-12-0234.0035.0033.0034.001971006698100
2015-12-0135.0035.0034.0035.00390001347500
2015-11-3035.0035.0034.0035.00397001384000
2015-11-2735.0036.0034.0035.001440005036900
2015-11-2635.0036.0035.0035.00813002847100

   ※ 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