[8850 JQスタンダード] スターツ 日足 時系列データ

[8850 JQスタンダード] スターツ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12839.00842.00834.00838.005100042704500
2013-07-11844.00844.00825.00840.004650038951000
2013-07-10840.00845.00822.00844.0011100093150000
2013-07-09836.00845.00822.00840.008200068589500
2013-07-08845.00855.00821.00836.00162500136902500
2013-07-05839.00857.00830.00840.00228000191835000
2013-07-04834.00839.00827.00829.0010350086077500
2013-07-03820.00840.00820.00835.00175000145441000
2013-07-02830.00837.00821.00828.00145500120902000
2013-07-01810.00827.00792.00825.006100049678500
2013-06-28780.00819.00752.00800.00128000102468000
2013-06-27753.00778.00715.00774.008300062346500
2013-06-26784.00797.00752.00768.009000069768500
2013-06-25803.00803.00778.00778.003450027277500
2013-06-24809.00811.00794.00803.006250050121500
2013-06-21786.00799.00776.00798.005200040873500
2013-06-20800.00804.00795.00802.003400027206000
2013-06-19809.00815.00797.00803.008600069104500
2013-06-18803.00817.00795.00809.005400043576500
2013-06-17798.00809.00785.00803.006350050723000
2013-06-14764.00795.00764.00776.006050047337500
2013-06-13785.00785.00725.00749.00171000128582000
2013-06-12791.00792.00775.00792.005450042998500
2013-06-11802.00828.00802.00805.00134500109421500
2013-06-10804.00828.00799.00824.0012200099063000
2013-06-07752.00776.00750.00773.0012550095076000
2013-06-06790.00793.00752.00752.00187500146120500
2013-06-05810.00828.00797.00797.00186000150010000
2013-06-04827.00834.00802.00830.007750063709000
2013-06-03826.00858.00826.00830.003500029318500
2013-05-31844.00871.00819.00842.00157000131847000
2013-05-30858.00868.00840.00840.004450038002000
2013-05-29864.00887.00858.00868.00170000147606000
2013-05-28880.00896.00860.00864.006400056020500
2013-05-27863.00919.00853.00910.004600040928500
2013-05-24920.00935.00858.00880.00115500105341500
2013-05-231006.001019.00895.00895.00142500133859500
2013-05-221061.001068.001020.001020.004250044021000
2013-05-211090.001090.001040.001041.006100064468000
2013-05-201100.001140.001098.001098.005750063946000
2013-05-171030.001099.001025.001099.003000032568000
2013-05-161050.001064.001040.001055.008800092602000
2013-05-151153.001153.001062.001080.0095500107902500
2013-05-141071.001153.001019.001153.00147000163569500
2013-05-131101.001105.001069.001083.003200034672500
2013-05-101051.001109.001051.001092.003250034737500
2013-05-091101.001115.001084.001098.004950054533500
2013-05-081120.001120.001100.001108.002700029991000
2013-05-071119.001127.001094.001120.004050044981000
2013-05-021110.001115.001080.001100.004050044592000
2013-05-011120.001135.001107.001110.004000044837500
2013-04-301048.001122.001048.001110.004300046802000
2013-04-261080.001095.001069.001078.002700029221500
2013-04-251110.001111.001072.001085.004250046446000
2013-04-241150.001160.001090.001109.007500083766500
2013-04-231150.001150.001131.001143.002200025055500
2013-04-221155.001200.001133.001150.007050082458500
2013-04-191150.001150.001131.001147.003100035426000
2013-04-181150.001160.001140.001145.007500086323500
2013-04-171131.001143.001090.001129.006050067856000
2013-04-161035.001100.001030.001100.006050064866500
2013-04-151021.001069.001001.001069.004800049876500
2013-04-121021.001096.001021.001060.008250086426000
2013-04-111120.001130.001035.001049.00101000107245500
2013-04-101039.001150.001039.001120.00115000124889000
2013-04-091200.001220.001026.001099.00212000235207500
2013-04-081120.001179.001071.001179.00241500272379000
2013-04-05990.001071.00965.001037.00357500366492000
2013-04-04889.00930.00878.00921.009050081676000
2013-04-03882.00900.00877.00892.003150028067500
2013-04-02786.00905.00786.00897.009450080246500
2013-04-01930.00930.00867.00891.003700033715500
2013-03-29950.00951.00925.00930.003800035611500
2013-03-28950.00950.00921.00950.002550023898500
2013-03-27950.00960.00935.00940.004450042205000
2013-03-26970.00973.00946.00951.007050067833500
2013-03-25953.00980.00953.00968.008250079968500
2013-03-22935.00960.00935.00952.003550033608000
2013-03-21931.00952.00926.00928.005950055776000
2013-03-19912.00937.00910.00932.006500059858500
2013-03-18900.00911.00891.00910.003350030297000
2013-03-15909.00918.00897.00901.007700069960500
2013-03-14840.00920.00840.00894.0011150096933500
2013-03-13820.00836.00811.00836.005550045889500
2013-03-12830.00830.00816.00816.001950016037000
2013-03-11834.00834.00817.00832.003700030608500
2013-03-08820.00833.00812.00830.004050033494000
2013-03-07830.00834.00816.00830.002950024410000
2013-03-06826.00830.00819.00830.003750031023500
2013-03-05833.00835.00825.00826.006850056910500
2013-03-04830.00836.00810.00831.006650055183000
2013-03-01797.00830.00797.00823.00124500101886000
2013-02-28780.00815.00778.00788.008600068518500
2013-02-27795.00811.00770.00780.004900038855500
2013-02-26745.00810.00738.00810.0011650089503000
2013-02-25710.00778.00710.00775.00185500137370500
2013-02-22695.00704.00691.00704.007150050015500
2013-02-21691.00699.00690.00690.002400016635500
2013-02-20697.00700.00690.00690.001600011144000
2013-02-19700.00700.00697.00700.00140009789500
2013-02-18672.00699.00672.00699.001850012775500
2013-02-15692.00692.00671.00671.002350016001500
2013-02-14692.00698.00690.00693.00140009686000
2013-02-13705.00709.00700.00700.004300030326500
2013-02-12694.00711.00694.00705.004100028779500
2013-02-08691.00695.00691.00695.0090006239000
2013-02-07694.00700.00690.00698.001800012526000
2013-02-06685.00699.00685.00698.00130008975500
2013-02-05695.00700.00687.00687.00140009690000
2013-02-04700.00701.00693.00700.001850012913000
2013-02-01698.00702.00690.00700.003850026887500
2013-01-31713.00714.00699.00700.004200029594000
2013-01-30712.00717.00680.00709.004800033902000
2013-01-29708.00712.00705.00712.002500017735000
2013-01-28685.00708.00676.00708.005950041240500
2013-01-25701.00707.00695.00705.005500038597000
2013-01-24690.00701.00690.00700.002800019525000
2013-01-23690.00699.00690.00690.00140009695500
2013-01-22696.00703.00693.00700.002100014681500
2013-01-21699.00702.00694.00700.002600018182500
2013-01-18708.00708.00693.00699.001550010880500
2013-01-17704.00705.00684.00685.001700011795500
2013-01-16713.00713.00704.00704.0010600074733000
2013-01-15713.00723.00704.00704.006900049375000
2013-01-11692.00708.00692.00697.005650039390500
2013-01-10688.00694.00680.00692.003750025645500
2013-01-09651.00670.00650.00670.002000013195000
2013-01-08690.00690.00655.00661.002600017305000
2013-01-07701.00710.00682.00690.003650025399500
2013-01-04681.00698.00681.00694.003300022778000
2012-12-28677.00700.00671.00671.007050048250500
2012-12-27640.00670.00640.00670.008200053695500
2012-12-26619.00633.00619.00632.007750048395000
2012-12-25612.00620.00609.00619.006600040512000
2012-12-21608.00610.00602.00608.004700028515500
2012-12-20613.00613.00601.00605.002250013612500
2012-12-19604.00614.00604.00614.003100018876500
2012-12-18609.00614.00598.00598.004200025435000
2012-12-17610.00614.00600.00605.005500033502000
2012-12-14607.00607.00585.00587.002200013177500
2012-12-13580.00609.00571.00609.0010000059778500
2012-12-12560.00580.00560.00580.002650015215500
2012-12-11565.00565.00557.00560.0080004480000
2012-12-10570.00570.00557.00565.00105005909000
2012-12-07578.00578.00570.00570.0065003744000
2012-12-06572.00580.00560.00575.004050023238500
2012-12-05571.00581.00562.00567.002750015875000
2012-12-04583.00585.00578.00578.005150029955500
2012-12-03570.00586.00569.00583.007450042974500
2012-11-30565.00580.00555.00570.005600031851500
2012-11-29547.00579.00547.00575.007000039626000
2012-11-28536.00548.00536.00547.003400018445500
2012-11-27548.00549.00532.00545.005050027420000
2012-11-26515.00544.00514.00544.007700040372500
2012-11-22502.00505.00502.00505.002900014575500
2012-11-21502.00502.00496.00501.00105005230000
2012-11-20502.00504.00495.00502.00165008264500
2012-11-19500.00508.00500.00504.00165008307000
2012-11-16506.00506.00495.00496.002100010471000
2012-11-15506.00508.00500.00506.00125006290000
2012-11-14502.00506.00502.00506.0035001766000
2012-11-13496.00514.00496.00500.002000010062000
2012-11-12518.00518.00508.00516.00160008206000
2012-11-09504.00513.00492.00513.0080004021000
2012-11-08509.00509.00505.00507.0030001521000
2012-11-07511.00520.00506.00517.0090004592000
2012-11-06521.00523.00510.00512.002200011436500
2012-11-05515.00519.00515.00519.002900015015500
2012-11-02505.00512.00505.00512.002650013474000
2012-11-01500.00509.00500.00505.00110005530500
2012-10-31497.00500.00497.00498.00175008725000
2012-10-30511.00511.00499.00503.002650013415000
2012-10-29500.00525.00500.00520.004800024508000
2012-10-26500.00502.00487.00496.004000019944500
2012-10-25485.00499.00485.00499.00175008595000
2012-10-24480.00484.00478.00484.0055002643000
2012-10-23478.00481.00477.00481.0045002154000
2012-10-22473.00475.00472.00475.0035001655000
2012-10-19478.00479.00476.00479.0030001434000
2012-10-18474.00485.00474.00485.0040001913000
2012-10-17470.00470.00466.00466.0030001403500
2012-10-16470.00470.00470.00470.001000470000
2012-10-15472.00476.00470.00470.00115005414500
2012-10-12477.00477.00469.00469.0030001415000
2012-10-11470.00472.00463.00472.0050002338000
2012-10-10477.00479.00475.00475.0040001906000
2012-10-09466.00480.00466.00480.0040001879000
2012-10-05467.00481.00464.00480.002700012838000
2012-10-04466.00473.00466.00473.0025001174500
2012-10-03460.00474.00454.00474.0090004177500
2012-10-02473.00473.00464.00464.0060002809000
2012-10-01481.00481.00471.00472.0060002860500
2012-09-28478.00484.00478.00481.0025001201500
2012-09-27476.00486.00474.00486.00100004758500
2012-09-26488.00488.00476.00485.00135006517000
2012-09-25495.00498.00495.00498.002250011142000
2012-09-24495.00496.00488.00495.002300011323500
2012-09-21497.00499.00490.00497.003800018743500
2012-09-20489.00500.00485.00494.005350026230500
2012-09-19485.00487.00482.00484.003300015983500
2012-09-18471.00485.00471.00480.00190009082000
2012-09-14461.00468.00461.00468.00145006732500
2012-09-13462.00462.00460.00462.0035001614000
2012-09-12461.00461.00458.00458.001500688500
2012-09-11463.00463.00458.00458.0045002067500
2012-09-10463.00464.00456.00462.00200009254000
2012-09-07464.00464.00461.00461.002000925000
2012-09-06452.00464.00452.00463.00185008498500
2012-09-05464.00464.00450.00458.0095004332500
2012-09-04461.00463.00460.00460.0045002073500
2012-09-03459.00462.00459.00462.0035001608500
2012-08-31469.00469.00466.00466.001000467500
2012-08-30471.00471.00464.00469.0040001878500
2012-08-29458.00471.00458.00470.0075003510000
2012-08-28465.00465.00461.00462.0035001619500
2012-08-27473.00473.00468.00468.00100004705500
2012-08-24465.00466.00461.00465.003150014644500
2012-08-23464.00465.00464.00465.00100004644500
2012-08-22460.00460.00460.00460.0035001610000
2012-08-21458.00464.00458.00464.0050002305500
2012-08-20464.00464.00459.00460.0050002301500
2012-08-17462.00462.00460.00462.0040001842000
2012-08-16457.00457.00455.00455.0030001366000
2012-08-15455.00465.00455.00465.0075003447500
2012-08-14453.00457.00452.00455.0070003175500
2012-08-13453.00455.00452.00454.0080003624500
2012-08-10454.00461.00454.00458.0080003667000
2012-08-09457.00458.00453.00453.0025001140000
2012-08-08452.00459.00452.00459.0050002264500
2012-08-07454.00454.00453.00453.002000906500
2012-08-06459.00459.00453.00453.0070003178500
2012-08-03456.00458.00456.00458.001500685000
2012-08-02458.00460.00458.00460.0055002528500
2012-08-01453.00454.00453.00454.0040001814500
2012-07-31455.00459.00455.00459.002000913500
2012-07-30465.00465.00451.00453.0095004319000
2012-07-27460.00465.00452.00465.0060002747500
2012-07-26470.00470.00460.00460.00115005305000
2012-07-25472.00479.00462.00470.0012150057344500
2012-07-24475.00477.00469.00471.0090004259000
2012-07-23460.00480.00460.00475.00130006076500
2012-07-20465.00469.00465.00468.0065003032500
2012-07-19465.00465.00463.00465.002000929000
2012-07-18462.00464.00461.00462.0095004389000
2012-07-17461.00463.00454.00454.0055002514000
2012-07-13450.00456.00450.00455.0060002720500
2012-07-12462.00463.00450.00455.00185008492000
2012-07-11486.00486.00470.00470.0055002616500
2012-07-10489.00490.00488.00488.005500026894500
2012-07-09493.00493.00481.00489.004600022347500

   ※ 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