[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 
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
2016-08-17367.00371.00363.00368.003190011680100
2016-08-16380.00382.00369.00370.003060011439600
2016-08-15376.00381.00371.00376.002970011165500
2016-08-12383.00383.00374.00380.00246009319300
2016-08-10388.00390.00380.00383.00210008105300
2016-08-09390.00392.00384.00387.003900015129900
2016-08-08375.00383.00372.00381.00170006416800
2016-08-05372.00374.00367.00367.00252009321600
2016-08-04372.00374.00368.00372.002840010536200
2016-08-03379.00382.00372.00372.00227008508400
2016-08-02387.00387.00382.00384.0085003273100
2016-08-01385.00388.00381.00386.00114004387000
2016-07-29380.00388.00370.00387.004380016579000
2016-07-28388.00388.00381.00383.00116004450500
2016-07-27387.00393.00372.00384.0014230054345900
2016-07-26410.00410.00385.00386.006390025157200
2016-07-25415.00415.00404.00407.00145005940500
2016-07-22418.00418.00402.00404.002900011793800
2016-07-21419.00420.00411.00412.00231009558600
2016-07-20418.00419.00403.00413.00189007777700
2016-07-19415.00424.00415.00419.00206008613500
2016-07-15417.00425.00415.00422.004970020881400
2016-07-14410.00417.00407.00416.004690019272500
2016-07-13394.00416.00389.00415.0010000040551700
2016-07-12390.00395.00384.00391.003430013401100
2016-07-11376.00389.00376.00384.004370016499400
2016-07-08374.00383.00369.00376.003100011552900
2016-07-07381.00382.00375.00377.00141005327200
2016-07-06387.00387.00370.00383.003990014987700
2016-07-05393.00394.00380.00387.00233008980800
2016-07-04386.00398.00386.00391.00203007967100
2016-07-01386.00392.00380.00386.00227008735800
2016-06-30398.00398.00377.00384.004130015931500
2016-06-29387.00395.00387.00392.003210012540700
2016-06-28381.00386.00372.00386.00101003811000
2016-06-27380.00387.00370.00384.002760010530400
2016-06-24407.00417.00370.00380.008170031900300
2016-06-23412.00415.00403.00415.00216008822900
2016-06-22412.00412.00403.00409.003320013549500
2016-06-21371.00413.00371.00399.007890031141200
2016-06-20367.00383.00365.00376.0016070059551100
2016-06-17381.00390.00381.00384.00123004721300
2016-06-16398.00401.00381.00381.00167006505100
2016-06-15381.00394.00381.00390.003370013025200
2016-06-14401.00406.00387.00389.003940015580700
2016-06-13416.00416.00399.00400.003110012683100
2016-06-10418.00419.00415.00416.00123005135800
2016-06-09418.00418.00415.00417.00121005053500
2016-06-08421.00421.00415.00417.00162006750000
2016-06-07417.00422.00415.00419.00201008381100
2016-06-06425.00427.00415.00420.00212008906100
2016-06-03414.00444.00410.00429.005640023777100
2016-06-02419.00419.00415.00416.00184007672500
2016-06-01418.00423.00418.00419.002840011923600
2016-05-31425.00428.00415.00421.003590015107700
2016-05-30425.00427.00421.00424.002850012064900
2016-05-27419.00424.00416.00424.00229009612500
2016-05-26419.00423.00418.00418.003030012730900
2016-05-25418.00425.00418.00419.005210021894600
2016-05-24423.00424.00418.00418.00190007982500
2016-05-23427.00427.00422.00423.0066002795800
2016-05-20421.00424.00419.00423.003560014992000
2016-05-19426.00428.00420.00422.00101004275800
2016-05-18434.00434.00420.00424.002510010658400
2016-05-17427.00437.00427.00433.00200008648500
2016-05-16435.00438.00427.00434.003980017284300
2016-05-13450.00450.00430.00439.0012820056093700
2016-05-12466.00475.00461.00473.003290015345700
2016-05-11442.00477.00442.00470.0013430061896800
2016-05-10434.00444.00433.00442.00130005672400
2016-05-09427.00435.00421.00434.003110013426500
2016-05-06420.00420.00416.00420.00186007801500
2016-05-02415.00421.00410.00415.00150006201500
2016-04-28445.00446.00414.00431.004910020941100
2016-04-27431.00447.00431.00442.00148006505100
2016-04-26440.00447.00430.00431.005020021986100
2016-04-25437.00450.00432.00447.005900025952600
2016-04-22427.00430.00424.00430.00218009321500
2016-04-21429.00431.00424.00426.003780016171500
2016-04-20424.00427.00422.00423.00155006573200
2016-04-19424.00430.00415.00421.005800024470600
2016-04-18428.00428.00412.00416.006090025579300
2016-04-15443.00446.00436.00443.004460019745600
2016-04-14443.00446.00438.00443.006140027160800
2016-04-13419.00440.00419.00436.005950025736800
2016-04-12415.00427.00414.00420.004080017146900
2016-04-11420.00420.00398.00415.003000012277000
2016-04-08394.00415.00385.00412.005170020575800
2016-04-07403.00414.00398.00399.00185007455400
2016-04-06391.00407.00391.00403.003290013051300
2016-04-05411.00414.00399.00403.007460030333600
2016-04-04404.00438.00402.00419.008520036114300
2016-04-01435.00435.00400.00411.008720036113900
2016-03-31427.00439.00424.00435.003200013915800
2016-03-30430.00436.00422.00422.003480014925500
2016-03-29425.00438.00420.00432.005650024323100
2016-03-28429.00438.00428.00432.004440019227200
2016-03-25430.00434.00427.00429.00104004469300
2016-03-24425.00431.00421.00427.00184007865200
2016-03-23433.00435.00415.00421.004160017640700
2016-03-22420.00430.00420.00429.002700011420300
2016-03-18428.00428.00410.00420.003960016549400
2016-03-17430.00433.00423.00427.002490010708000
2016-03-16431.00431.00420.00429.003480014756800
2016-03-15427.00442.00423.00430.008360036158900
2016-03-14419.00425.00410.00425.007260030337200
2016-03-11405.00416.00404.00411.002700011101800
2016-03-10402.00410.00400.00410.004950019992000
2016-03-09407.00410.00400.00400.004430017837000
2016-03-08406.00410.00390.00408.005390021753200
2016-03-07418.00418.00402.00402.0013940057433900
2016-03-04395.00417.00389.00410.009810039424300
2016-03-03386.00395.00386.00394.002860011153100
2016-03-02386.00391.00384.00386.006020023284200
2016-03-01382.00383.00375.00380.00171006478300
2016-02-29387.00388.00375.00378.004760018134000
2016-02-26378.00389.00363.00384.0015380057104100
2016-02-25360.00378.00360.00374.006400023502500
2016-02-24361.00380.00361.00362.009220033993400
2016-02-23380.00391.00366.00367.0011080041745800
2016-02-22380.00390.00374.00376.008620032960800
2016-02-19362.00381.00361.00375.005120018841200
2016-02-18376.00378.00368.00373.004350016267300
2016-02-17358.00373.00354.00362.0018430066362800
2016-02-16359.00377.00358.00374.009910036581500
2016-02-15366.00368.00345.00357.0013660049088500
2016-02-12340.00354.00327.00334.0021410072640100
2016-02-10398.00402.00380.00384.008340032460100
2016-02-09410.00410.00394.00395.0011440045874200
2016-02-08416.00433.00413.00428.0010430043534300
2016-02-05450.00459.00427.00429.007480032888500
2016-02-04454.00465.00450.00456.003780017280200
2016-02-03463.00468.00449.00462.005560025451200
2016-02-02486.00492.00474.00474.009450045672000
2016-02-01494.00499.00482.00494.0013470066291300
2016-01-29444.00493.00440.00482.00221500103840400
2016-01-28435.00456.00430.00450.004700020770100
2016-01-27434.00442.00425.00440.005300022929400
2016-01-26427.00431.00425.00428.00132005653000
2016-01-25431.00434.00428.00431.008530036690500
2016-01-22407.00438.00399.00431.008940037220100
2016-01-21419.00428.00388.00399.0014000056956200
2016-01-20441.00445.00411.00427.005120021950000
2016-01-19428.00444.00428.00438.004610020065200
2016-01-18425.00436.00419.00426.007850033514800
2016-01-15446.00469.00446.00447.007170032411100
2016-01-14441.00449.00432.00446.007180031429500
2016-01-13446.00457.00446.00450.002420010934500
2016-01-12467.00468.00435.00437.008610038535200
2016-01-08465.00476.00464.00475.003820017936500
2016-01-07466.00471.00460.00469.002710012623400
2016-01-06479.00487.00468.00473.004680022168500
2016-01-05472.00480.00470.00479.003370016016600
2016-01-04495.00499.00474.00480.004160020130500
2015-12-30496.00497.00486.00491.002520012415900
2015-12-29486.00496.00474.00494.003110015060800
2015-12-28463.00487.00463.00482.003950018805300
2015-12-25470.00472.00454.00460.0013410062134700
2015-12-24485.00485.00471.00474.005790027788200
2015-12-22492.00498.00484.00484.003970019453200
2015-12-21498.00498.00490.00493.006510032217900
2015-12-18515.00520.00496.00501.0011430058356000
2015-12-17506.00513.00506.00513.009360047780100
2015-12-16495.00509.00492.00504.008700043501700
2015-12-15500.00513.00486.00486.0012160060533000
2015-12-14485.00510.00480.00506.005790028356700
2015-12-11492.00500.00490.00494.003820018849100
2015-12-10492.00499.00485.00496.005710028029900
2015-12-09493.00502.00485.00502.006840033707100
2015-12-08501.00501.00486.00497.003960019557700
2015-12-07505.00506.00490.00500.0010320051427800
2015-12-04501.00510.00499.00501.005120025743500
2015-12-03510.00518.00502.00515.006980035474700
2015-12-02490.00512.00489.00510.0017180086130500
2015-12-01473.00486.00467.00485.0011360054070400

   ※ 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