[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 
2017-08-23419.00419.00415.00416.0056002334800
2017-08-22417.00417.00414.00416.0063002619100
2017-08-21418.00418.00413.00415.00150006222200
2017-08-18415.00419.00415.00419.0090003745200
2017-08-17418.00419.00415.00418.0078003249900
2017-08-16419.00422.00414.00417.00154006416900
2017-08-15416.00420.00410.00417.006350026180200
2017-08-14418.00420.00408.00414.0017080070753400
2017-08-10428.00428.00423.00428.002460010484400
2017-08-09429.00431.00425.00429.00206008802200
2017-08-08432.00434.00425.00429.0011040047373000
2017-08-07443.00449.00443.00448.006270027909200
2017-08-04436.00440.00436.00438.00205008970100
2017-08-03438.00442.00435.00436.0099004338300
2017-08-02438.00440.00436.00438.00177007743800
2017-08-01444.00444.00436.00436.00221009698500
2017-07-31440.00444.00435.00443.002630011555500
2017-07-28448.00448.00439.00441.003860017019500
2017-07-27445.00449.00443.00446.002910012963200
2017-07-26445.00450.00442.00445.004040018001600
2017-07-25446.00453.00445.00448.005690025556900
2017-07-24437.00447.00437.00446.004380019377800
2017-07-21440.00440.00432.00438.002460010761700
2017-07-20433.00434.00431.00434.002370010263400
2017-07-19428.00434.00428.00430.00216009300900
2017-07-18430.00433.00427.00431.002510010819500
2017-07-14432.00439.00425.00431.005370023042700
2017-07-13425.00438.00425.00433.00219009446500
2017-07-12427.00430.00424.00424.00113004820400
2017-07-11428.00430.00425.00427.00193008250000
2017-07-10434.00434.00425.00428.00221009468900
2017-07-07428.00429.00426.00428.0068002908000
2017-07-06428.00431.00428.00430.00114004887400
2017-07-05433.00433.00426.00430.00144006181800
2017-07-04440.00441.00425.00430.003140013669300
2017-07-03435.00438.00433.00438.004880021249200
2017-06-30427.00430.00423.00430.004080017337300
2017-06-29425.00428.00424.00427.004290018262900
2017-06-28430.00430.00420.00420.007000029783200
2017-06-27430.00430.00424.00427.00197008425700
2017-06-26424.00427.00420.00427.003600015290900
2017-06-23429.00432.00420.00423.0010730045479700
2017-06-22430.00431.00426.00430.00126005412200
2017-06-21431.00432.00427.00430.002370010178100
2017-06-20433.00433.00428.00433.00168007244900
2017-06-19432.00433.00425.00430.005800024864000
2017-06-16440.00440.00426.00433.007840033845500
2017-06-15428.00440.00428.00434.005220022741300
2017-06-14435.00435.00424.00432.006470027752800
2017-06-13442.00442.00405.00427.00237600100758700
2017-06-12453.00453.00440.00443.006710029904000
2017-06-09453.00455.00449.00453.00199008997300
2017-06-08452.00459.00451.00452.004930022390000
2017-06-07447.00453.00447.00453.002560011526400
2017-06-06450.00455.00448.00451.003520015881700
2017-06-05460.00460.00450.00452.0011780053414400
2017-06-02453.00459.00453.00458.004430020188300
2017-06-01453.00454.00450.00454.00172007777700
2017-05-31451.00455.00450.00453.002620011842800
2017-05-30445.00451.00444.00447.00122005451600
2017-05-29447.00454.00441.00449.002860012808200
2017-05-26451.00455.00447.00447.002670012010400
2017-05-25454.00456.00447.00454.005150023308500
2017-05-24451.00454.00448.00454.00220009909600
2017-05-23451.00451.00446.00448.002890012993100
2017-05-22453.00456.00449.00449.003300014904500
2017-05-19440.00450.00440.00449.00214009543000
2017-05-18436.00441.00434.00441.003890017025800
2017-05-17452.00453.00446.00448.005330023945700
2017-05-16447.00460.00444.00451.0010010045505300
2017-05-15425.00453.00424.00446.0019420085650300
2017-05-12430.00436.00423.00425.006940029803600
2017-05-11414.00437.00414.00429.0019710084088900
2017-05-10405.00410.00405.00410.00208008481200
2017-05-09404.00406.00400.00405.00220008866200
2017-05-08396.00405.00396.00405.00238009511900
2017-05-02392.00397.00390.00395.00173006798500
2017-05-01388.00393.00387.00392.00188007320200
2017-04-28393.00394.00389.00390.00175006841100
2017-04-27388.00392.00387.00390.00147005733700
2017-04-26388.00388.00380.00386.00222008560500
2017-04-25386.00388.00381.00388.005330020503900
2017-04-24391.00391.00382.00388.003350012940000
2017-04-21390.00390.00384.00388.00143005544100
2017-04-20384.00386.00382.00386.0068002612600
2017-04-19385.00387.00382.00386.00116004456000
2017-04-18382.00385.00379.00384.0077002945300
2017-04-17368.00380.00368.00377.00121004534700
2017-04-14373.00380.00371.00372.00226008499000
2017-04-13365.00375.00365.00372.00124004579300
2017-04-12375.00376.00367.00369.005580020717500
2017-04-11385.00387.00380.00382.00202007742400
2017-04-10382.00390.00382.00384.002940011308300
2017-04-07380.00388.00378.00385.003060011708600
2017-04-06389.00389.00377.00378.005080019421100
2017-04-05390.00394.00375.00388.0013750052709400
2017-04-04390.00396.00389.00389.004000015655600
2017-04-03415.00416.00390.00398.0017880071431800
2017-03-31420.00426.00415.00417.003880016238200
2017-03-30421.00425.00417.00421.005430022817400
2017-03-29434.00434.00416.00424.003160013311300
2017-03-28429.00432.00428.00431.00181007768800
2017-03-27430.00435.00429.00429.00124005340800
2017-03-24433.00434.00428.00429.00132005703500
2017-03-23427.00435.00426.00428.00114004922100
2017-03-22437.00437.00427.00427.00127005477700
2017-03-21433.00439.00430.00438.00166007195400
2017-03-17438.00438.00430.00431.00143006204100
2017-03-16436.00439.00430.00436.00113004913400
2017-03-15437.00437.00430.00436.00133005766000
2017-03-14443.00445.00436.00436.002630011620500
2017-03-13432.00450.00425.00444.004980021588700
2017-03-10432.00432.00424.00428.00216009229200
2017-03-09428.00432.00427.00428.00140006010200
2017-03-08431.00435.00424.00427.003200013689000
2017-03-07427.00433.00426.00426.00229009820500
2017-03-06433.00433.00415.00423.0010830045766100
2017-03-03439.00441.00430.00435.003250014167300
2017-03-02441.00444.00438.00439.002540011204700
2017-03-01442.00453.00438.00441.002440010796200
2017-02-28441.00444.00440.00441.00117005168400
2017-02-27453.00453.00441.00441.004750021294500
2017-02-24445.00454.00445.00452.003420015378100
2017-02-23439.00449.00439.00443.006730029919400
2017-02-22436.00445.00435.00445.004210018476900
2017-02-21436.00440.00434.00436.00206009004300
2017-02-20435.00439.00425.00439.006430027780500
2017-02-17442.00442.00428.00435.005110022351000
2017-02-16416.00465.00413.00443.00273500120454000
2017-02-15422.00424.00412.00416.002780011612300
2017-02-14415.00419.00413.00418.00220009140800
2017-02-13412.00419.00409.00413.003540014644200
2017-02-10413.00418.00408.00411.002660010948000
2017-02-09425.00425.00410.00413.007700032168200
2017-02-08402.00410.00402.00404.00123004975700
2017-02-07407.00413.00397.00401.005470022126100
2017-02-06410.00412.00404.00405.003090012589800
2017-02-03405.00410.00400.00404.004720019050400
2017-02-02410.00413.00404.00409.002530010324800
2017-02-01410.00417.00400.00408.0013790055637600
2017-01-31422.00425.00410.00415.006680027730900
2017-01-30428.00429.00424.00426.00189008049800
2017-01-27421.00429.00419.00426.003340014192000
2017-01-26440.00441.00422.00422.0011880051349000
2017-01-25420.00441.00420.00438.0015340065777200
2017-01-24410.00433.00407.00420.00300800126773400
2017-01-23396.00401.00385.00396.005390021204800
2017-01-20398.00398.00392.00396.002660010494800
2017-01-19393.00396.00387.00393.004540017772100
2017-01-18396.00396.00388.00392.005290020798600
2017-01-17400.00400.00392.00396.00180007138200
2017-01-16402.00403.00399.00399.0087003485200
2017-01-13398.00404.00397.00403.002530010101000
2017-01-12406.00406.00398.00401.00147005880200
2017-01-11402.00406.00401.00406.004580018427900
2017-01-10406.00409.00397.00403.003290013269800
2017-01-06404.00411.00402.00406.004240017248600
2017-01-05409.00410.00401.00408.00243009869400
2017-01-04396.00411.00396.00404.003180012788800
2016-12-30391.00395.00387.00393.004130016208200
2016-12-29396.00396.00385.00393.00187007303900
2016-12-28385.00397.00380.00396.005420020948800
2016-12-27386.00387.00381.00384.008490032724200
2016-12-26386.00389.00383.00388.004720018204200
2016-12-22386.00390.00380.00389.003070011827900
2016-12-21390.00391.00385.00388.002590010095100
2016-12-20392.00394.00387.00390.00244009552000
2016-12-19394.00395.00390.00392.00168006605300
2016-12-16395.00396.00393.00395.004190016533000
2016-12-15394.00397.00390.00394.002970011690700
2016-12-14399.00400.00391.00393.002660010530500
2016-12-13400.00402.00394.00397.004580018212300
2016-12-12402.00404.00397.00398.004880019560500
2016-12-09398.00407.00396.00402.006860027571100
2016-12-08400.00401.00392.00398.005370021305800
2016-12-07396.00398.00393.00396.003240012804300
2016-12-06397.00398.00393.00396.004270016904800
2016-12-05388.00395.00388.00394.00186007300600
2016-12-02394.00396.00389.00392.006510025558500
2016-12-01388.00394.00385.00389.007140027795300
2016-11-30385.00387.00381.00387.004620017779300
2016-11-29382.00385.00379.00384.003390012958600
2016-11-28380.00383.00378.00381.00200007604700
2016-11-25379.00383.00375.00378.004580017336800
2016-11-24376.00381.00372.00375.004080015366900
2016-11-22377.00381.00375.00377.002780010484400
2016-11-21378.00384.00377.00381.008960034074100
2016-11-18367.00375.00367.00375.008370030996700
2016-11-17360.00364.00357.00364.003680013258300
2016-11-16356.00361.00352.00361.004860017369300
2016-11-15360.00360.00350.00358.005020017861300
2016-11-14356.00364.00350.00355.003270011610300
2016-11-11353.00358.00349.00354.00220007765400
2016-11-10351.00353.00346.00351.005650019790700
2016-11-09351.00356.00335.00341.0010390035921400
2016-11-08365.00365.00358.00362.004730017183700
2016-11-07359.00367.00359.00362.00264009586600
2016-11-04358.00362.00357.00359.00182006534300
2016-11-02372.00372.00363.00366.003160011602300
2016-11-01375.00375.00367.00372.002730010135400
2016-10-31374.00375.00370.00373.003060011419600
2016-10-28367.00374.00367.00372.003010011174600
2016-10-27363.00371.00363.00369.00222008141700
2016-10-26357.00367.00351.00365.004060014575600
2016-10-25360.00360.00354.00356.005480019537300
2016-10-24359.00362.00346.00356.004360015518000
2016-10-21359.00364.00356.00358.006720024156000
2016-10-20347.00356.00346.00353.005310018633800
2016-10-19347.00350.00346.00348.003090010753500
2016-10-18350.00358.00347.00347.005040017767300
2016-10-17350.00352.00347.00349.00192006704700
2016-10-14346.00349.00346.00349.00115003986200
2016-10-13347.00350.00342.00346.006570022670500
2016-10-12350.00351.00347.00348.00164005720100
2016-10-11351.00354.00346.00349.00232008102900
2016-10-07344.00350.00344.00349.003930013611300
2016-10-06349.00349.00344.00344.00261009021800
2016-10-05350.00351.00341.00346.008850030544200
2016-10-04350.00351.00345.00346.009420032831900
2016-10-03357.00362.00352.00357.004400015705500
2016-09-30360.00362.00350.00359.002920010406900
2016-09-29362.00365.00361.00362.00149005394000
2016-09-28358.00362.00356.00360.00182006535700
2016-09-27364.00364.00356.00357.003900014032900
2016-09-26370.00373.00363.00364.00152005588900
2016-09-23370.00370.00360.00369.004700017182600
2016-09-21370.00370.00356.00367.00236008549000
2016-09-20373.00373.00360.00364.00223008094700
2016-09-16367.00369.00364.00367.0066002417500
2016-09-15366.00370.00365.00367.00145005330700
2016-09-14369.00373.00365.00370.007750028577200
2016-09-13385.00386.00375.00377.00138005255400
2016-09-12377.00390.00377.00383.002870011076300
2016-09-09388.00389.00384.00386.002870011096800
2016-09-08388.00388.00383.00386.002910011236200
2016-09-07384.00387.00380.00386.00249009528700
2016-09-06377.00392.00369.00384.006330023959100
2016-09-05377.00377.00373.00374.0075002809100
2016-09-02373.00375.00372.00374.00173006452900
2016-09-01369.00374.00366.00372.002760010195600
2016-08-31365.00369.00364.00368.00136004978200
2016-08-30367.00367.00356.00362.006350022946100
2016-08-29367.00370.00364.00367.0074002720500
2016-08-26365.00367.00360.00363.002820010226800
2016-08-25369.00370.00365.00367.00167006143400
2016-08-24366.00370.00366.00369.0076002798300
2016-08-23365.00369.00364.00366.00125004566900
2016-08-22368.00370.00361.00367.00229008381700
2016-08-19360.00371.00360.00368.00186006751500
2016-08-18372.00372.00363.00368.00198007326900

   ※ 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