[8844 JQスタンダード] コスモスイニシア 日足 時系列データ

[8844 JQスタンダード] コスモスイニシア (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12811.00813.00773.00777.00132900104675100
2013-07-11760.00810.00760.00810.008870069551400
2013-07-10802.00808.00780.00790.008380066158400
2013-07-09806.00825.00788.00810.00186700149448800
2013-07-08860.00871.00810.00810.00300300254320100
2013-07-05864.00877.00850.00850.00167400143496600
2013-07-04810.00878.00808.00867.00392600333781200
2013-07-03838.00842.00801.00825.00169700139200000
2013-07-02835.00838.00801.00828.00141800116900800
2013-07-01815.00825.00795.00815.0012050097355500
2013-06-28762.00815.00762.00789.00180900143115200
2013-06-27745.00780.00702.00762.00181800134282200
2013-06-26783.00814.00713.00715.00278600216236300
2013-06-25826.00837.00771.00780.00307300244899600
2013-06-24895.00909.00836.00841.00338100299134400
2013-06-21790.00855.00766.00854.00296600241192300
2013-06-20732.00833.00732.00827.00316600253322100
2013-06-19720.00746.00718.00744.00245500179759800
2013-06-18675.00722.00671.00700.00209200145700200
2013-06-17665.00670.00648.00670.006900045403700
2013-06-14664.00690.00647.00671.00153100102525400
2013-06-13660.00661.00636.00637.009850063609700
2013-06-12646.00695.00646.00678.0014350096239200
2013-06-11686.00727.00663.00680.00183400126589300
2013-06-10670.00693.00643.00686.00216600144320200
2013-06-07636.00690.00611.00622.00500700320033300
2013-06-06780.00810.00700.00701.00349500266402700
2013-06-05810.00848.00805.00816.00283100233892000
2013-06-04775.00831.00770.00817.00269400214821000
2013-06-03777.00799.00765.00773.00143500112140000
2013-05-31798.00833.00777.00804.00254400204274000
2013-05-30787.00808.00765.00780.00229900181086100
2013-05-29801.00870.00777.00835.00308300255335500
2013-05-28775.00820.00753.00805.00263800206118400
2013-05-27751.00829.00733.00790.00232800181055700
2013-05-24820.00824.00725.00773.00297900231529100
2013-05-23860.00860.00752.00770.00504100403186500
2013-05-22847.00909.00846.00870.00284300248105400
2013-05-21901.00920.00885.00890.00305100274693500
2013-05-20958.00960.00909.00922.00377100352165100
2013-05-17853.00959.00840.00921.00505800460383700
2013-05-16868.00897.00775.00855.00736600611900800
2013-05-15977.00985.00831.00843.00777800701194900
2013-05-141050.001051.00975.00975.00580800581774900
2013-05-13912.001045.00910.001025.0017263001650484400
2013-05-101212.001235.001163.001197.00320600379749000
2013-05-091250.001307.001160.001201.00611900760153500
2013-05-081290.001313.001243.001249.00345300437293000
2013-05-071340.001343.001291.001299.00295300387149100
2013-05-021254.001281.001215.001280.00317600396472500
2013-05-011289.001390.001280.001282.00555500738322300
2013-04-301280.001300.001246.001263.00335100426309600
2013-04-261330.001380.001271.001310.00461900609991000
2013-04-251350.001446.001300.001331.00611000832388600
2013-04-241423.001429.001277.001410.008322001123599500
2013-04-231320.001551.001318.001388.0017998002583968600
2013-04-221070.001313.001049.001313.0016175001951670100
2013-04-191075.001084.00984.001013.00765300776176700
2013-04-181100.001179.001054.001054.0027045002997299200
2013-04-171051.001051.001051.001051.00153000160803000
2013-04-16901.00901.00901.00901.006880061988800
2013-04-15768.00794.00721.00751.00494200372516400
2013-04-12778.00825.00770.00805.00430700343448500
2013-04-11875.00877.00728.00778.001038800819554900
2013-04-10853.00919.00803.00830.0013547001155280500
2013-04-09954.00990.00825.00895.0021498001991678200
2013-04-08799.00895.00787.00895.0022252001913192700
2013-04-05740.00781.00691.00745.0028851002163919000
2013-04-04646.00681.00612.00681.001125100733888200
2013-04-03678.00719.00653.00674.0018266001247094300
2013-04-02542.00669.00534.00659.001527700931453100
2013-04-01610.00677.00567.00571.0018448001142240200
2013-03-29690.00690.00605.00656.0019544001275283000
2013-03-28600.00656.00585.00650.0023675001453401200
2013-03-27496.00569.00491.00569.0018403001006000500
2013-03-26500.00501.00488.00489.00210000103699900
2013-03-25512.00525.00502.00502.00404700208045800
2013-03-22510.00521.00493.00502.00530200270206100
2013-03-21496.00521.00479.00504.00910800460306500
2013-03-19479.00500.00476.00485.00319600155402500
2013-03-18488.00506.00470.00476.00497400238564800
2013-03-15515.00525.00488.00502.00673900340065100
2013-03-14465.00520.00460.00511.001190600588636000
2013-03-13441.00464.00441.00456.0012430056093300
2013-03-12467.00473.00440.00448.0021370097690300
2013-03-11470.00481.00461.00466.00218900102459400
2013-03-08474.00475.00466.00469.0012970060903200
2013-03-07482.00482.00465.00475.0011980056696600
2013-03-06483.00484.00463.00481.00230100109035800
2013-03-05500.00503.00470.00473.00270200131046300
2013-03-04485.00502.00478.00494.00590800290798900
2013-03-01461.00487.00460.00474.00418800198632300
2013-02-28438.00472.00436.00464.00273300123107400
2013-02-27441.00441.00432.00434.0017800077637000
2013-02-26436.00447.00431.00440.0014030061408300
2013-02-25445.00449.00432.00444.0021300094074100
2013-02-22435.00437.00424.00437.0014030060524200
2013-02-21427.00437.00425.00428.009520040772100
2013-02-20422.00435.00422.00428.0011550049529700
2013-02-19430.00437.00416.00420.0012430052500700
2013-02-18430.00438.00415.00432.009480040660600
2013-02-15417.00424.00404.00418.0020430084452800
2013-02-14423.00439.00414.00434.0017220073749200
2013-02-13430.00438.00411.00411.00525600223526700
2013-02-12491.00493.00460.00460.00489900231280900
2013-02-08498.00504.00488.00492.00292700144574000
2013-02-07510.00511.00496.00506.00271100136342300
2013-02-06513.00518.00503.00508.00221300112586600
2013-02-05518.00522.00489.00494.00730500368615200
2013-02-04533.00540.00525.00529.00511700272099200
2013-02-01528.00545.00512.00525.001000500528854900
2013-01-31524.00529.00505.00512.00667700344195300
2013-01-30490.00530.00481.00529.001357200701348000
2013-01-29507.00507.00485.00486.00402400199811400
2013-01-28480.00511.00476.00505.00730700364552000
2013-01-25471.00479.00465.00474.0016230076752300
2013-01-24455.00468.00454.00460.0012530057872400
2013-01-23465.00470.00455.00455.0017390080198400
2013-01-22485.00488.00466.00471.00266700127219900
2013-01-21484.00488.00471.00482.00247500118525800
2013-01-18481.00493.00474.00475.00293900142149800
2013-01-17479.00481.00460.00469.0016800078921100
2013-01-16498.00502.00474.00481.00273800132793500
2013-01-15499.00515.00494.00498.00395000199486200
2013-01-11490.00510.00481.00489.00572400282062000
2013-01-10478.00531.00470.00500.001640600824034500
2013-01-09445.00469.00443.00463.00346100158120800
2013-01-08466.00469.00451.00453.00286600131506300
2013-01-07478.00478.00465.00466.00310500145981400
2013-01-04475.00478.00455.00465.00370500172117700
2012-12-28449.00465.00445.00448.00397600180652000
2012-12-27483.00491.00436.00456.00883800406237700
2012-12-26466.00508.00455.00476.001486800713958100
2012-12-25396.00462.00392.00450.001611100695682400
2012-12-21401.00408.00392.00393.00330700132043400
2012-12-20397.00404.00396.00400.0017510069805000
2012-12-19402.00406.00395.00398.00272200108994700
2012-12-18399.00409.00398.00399.00268100107666700
2012-12-17410.00414.00398.00400.00280200113457600
2012-12-14409.00410.00397.00403.0017870072121000
2012-12-13416.00421.00404.00413.00437500181229700
2012-12-12382.00405.00382.00405.00298200118302400
2012-12-11388.00390.00378.00382.0016630063630300
2012-12-10395.00401.00387.00388.0014210056046900
2012-12-07399.00407.00393.00394.0015300060941000
2012-12-06403.00410.00393.00398.00256200102422500
2012-12-05414.00417.00401.00403.00339400138407100
2012-12-04406.00416.00395.00416.00312300126762900
2012-12-03402.00416.00402.00406.00464600190444800
2012-11-30399.00416.00393.00402.00474000192097900
2012-11-29388.00405.00385.00401.00587100233454300
2012-11-28388.00407.00382.00383.001179400463700300
2012-11-27365.00373.00363.00369.00304400111867100
2012-11-26373.00388.00363.00363.00580300216947200
2012-11-22374.00384.00371.00372.00652000244248200
2012-11-21397.00400.00380.00382.00521000201508200
2012-11-20410.00410.00396.00396.00317500127781600
2012-11-19413.00419.00381.00394.00592100235291300
2012-11-16421.00425.00411.00413.00411100172073800
2012-11-15401.00432.00399.00432.00591600247159800
2012-11-14387.00413.00382.00391.00744300294870200
2012-11-13389.00400.00360.00373.001113200423163800
2012-11-12523.00523.00413.00413.00733200323996400
2012-11-09524.00528.00506.00513.0011920061484500
2012-11-08535.00540.00518.00524.00254200134378300
2012-11-07555.00567.00542.00553.0015530085613700
2012-11-06573.00583.00552.00557.00394800224689100
2012-11-05560.00578.00549.00566.00473400268231300
2012-11-02555.00568.00539.00555.00314100174966000
2012-11-01519.00548.00519.00546.00238600128289000
2012-10-31520.00540.00519.00528.00195300103253800
2012-10-30543.00553.00497.00510.00359000188000600
2012-10-29536.00571.00532.00550.00348700192675700
2012-10-26572.00573.00537.00539.00351300196812900
2012-10-25574.00574.00544.00561.00369900207085600
2012-10-24515.00576.00515.00566.00669400370228900
2012-10-23543.00548.00518.00531.00360600191896000
2012-10-22520.00554.00514.00535.00553100295025500
2012-10-19480.00530.00476.00529.00930900476109400
2012-10-18440.00514.00440.00494.00993700482871200
2012-10-17437.00444.00432.00434.0013130057419300
2012-10-16451.00451.00435.00438.0011180049390100
2012-10-15438.00455.00428.00442.0017860078434300
2012-10-12423.00438.00423.00438.0010520045589200
2012-10-11429.00433.00422.00424.0014560061891000
2012-10-10430.00438.00424.00433.009770041890400
2012-10-09438.00444.00427.00436.009490041470300
2012-10-05440.00457.00420.00439.00406000179987300
2012-10-04405.00442.00403.00436.00374300160660300
2012-10-03391.00429.00390.00399.0020450083626900
2012-10-02418.00420.00388.00388.0016390066045100
2012-10-01434.00437.00403.00413.0014940062679300
2012-09-28439.00442.00431.00433.008390036520600
2012-09-27436.00443.00430.00431.0010320044913300
2012-09-26430.00458.00428.00443.0021230094370400
2012-09-25449.00453.00431.00433.0013330058369000
2012-09-24455.00458.00434.00448.0017360077243500
2012-09-21459.00480.00444.00452.00812900378865600
2012-09-20430.00457.00423.00452.00589100262640800
2012-09-19436.00460.00421.00428.00671500295619500
2012-09-18465.00471.00426.00438.00800700360694300
2012-09-14372.00443.00371.00440.001387400587575600
2012-09-13380.00380.00369.00372.0013300049751600
2012-09-12381.00389.00368.00383.0013800052512900
2012-09-11394.00397.00384.00389.007650029797100
2012-09-10393.00406.00390.00392.009690038478300
2012-09-07390.00402.00386.00393.008620033843100
2012-09-06393.00393.00376.00382.008710033375800
2012-09-05398.00399.00375.00393.0016680064390500
2012-09-04405.00414.00393.00403.0014900059690900
2012-09-03385.00414.00383.00410.00380300153683700
2012-08-31362.00395.00360.00377.00364400137149100
2012-08-30396.00399.00370.00375.00509900193729700
2012-08-29425.00426.00409.00412.0016440068141500
2012-08-28428.00433.00426.00429.007490032129500
2012-08-27428.00436.00423.00428.0019820085295400
2012-08-24421.00426.00412.00421.0012160050818000
2012-08-23430.00434.00423.00426.0010030042906400
2012-08-22443.00443.00425.00438.008910038823100
2012-08-21440.00457.00440.00447.0015350068844000
2012-08-20445.00452.00435.00440.0011370050420800
2012-08-17426.00442.00426.00434.0013730059492800
2012-08-16442.00445.00417.00426.0017020072887600
2012-08-15441.00446.00425.00444.0012640055077300
2012-08-14452.00457.00439.00447.0011480051288000
2012-08-13436.00454.00432.00450.009930044150500
2012-08-10459.00465.00435.00438.00228400101866000
2012-08-09477.00479.00443.00466.0012160056375400
2012-08-08480.00494.00469.00474.0015640075430300
2012-08-07458.00498.00450.00491.00289400137543600
2012-08-06512.00519.00419.00458.00560800250257300
2012-08-03514.00514.00492.00499.0014660073306600
2012-08-02521.00539.00514.00525.007470039096000
2012-08-01543.00549.00527.00531.0011170059964900
2012-07-31526.00557.00520.00557.00200500109559300
2012-07-30545.00560.00527.00532.0017100092565600
2012-07-27530.00538.00520.00531.0016530087359600
2012-07-26480.00517.00480.00517.00207100104619500
2012-07-25472.00500.00468.00480.0013630066241100
2012-07-24480.00500.00457.00480.0020260096838000
2012-07-23520.00528.00495.00495.00237100120735100
2012-07-20563.00563.00528.00533.0017980097448300
2012-07-19560.00568.00533.00554.0016150089648700
2012-07-18584.00597.00537.00542.00327100186816600
2012-07-17537.00592.00528.00574.00443600248413300
2012-07-13506.00523.00494.00517.00217600110283700
2012-07-12553.00563.00496.00513.00381300198830000
2012-07-11546.00558.00543.00553.008050044445000
2012-07-10549.00568.00535.00545.00206000112870600
2012-07-09550.00570.00544.00548.0016810093074000

   ※ 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