[8872 JQスタンダード] エイブル 日足 時系列データ

[8872 JQスタンダード] エイブル (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-26676.00705.00676.00699.003030020610300
2010-10-25704.00710.00704.00706.00102007211000
2010-10-22701.00710.00701.00709.00133009383200
2010-10-21716.00716.00707.00710.0045003196900
2010-10-20703.00715.00701.00714.0045003178600
2010-10-19702.00710.00702.00710.0070004922800
2010-10-18700.00710.00698.00710.00102007150100
2010-10-15700.00710.00700.00710.001100772400
2010-10-14696.00725.00696.00700.001890013546100
2010-10-13685.00710.00685.00709.0090006287800
2010-10-12689.00700.00686.00686.0040002771100
2010-10-08687.00689.00678.00688.0031002119700
2010-10-07677.00683.00677.00678.0077005239000
2010-10-06694.00694.00677.00681.00113007763000
2010-10-05698.00700.00694.00694.00128008918300
2010-10-04711.00711.00697.00698.002290016007700
2010-10-01713.00714.00691.00713.003330023264100
2010-09-30720.00720.00710.00713.0093006635800
2010-09-29719.00720.00717.00720.0026001867900
2010-09-28719.00719.00717.00719.00300215500
2010-09-27715.00720.00710.00716.0036002584000
2010-09-24712.00717.00712.00717.0017001213400
2010-09-22714.00715.00712.00713.00400285400
2010-09-21715.00715.00711.00712.0017001213100
2010-09-17720.00720.00720.00720.00400288000
2010-09-16712.00712.00712.00712.0010071200
2010-09-15718.00721.00703.00721.0053003771200
2010-09-14712.00723.00712.00723.001100784300
2010-09-13715.00724.00715.00724.0018001295100
2010-09-10715.00715.00715.00715.00200143000
2010-09-09715.00715.00715.00715.0010071500
2010-09-08712.00712.00712.00712.0010071200
2010-09-07710.00720.00710.00711.003140022338400
2010-09-06716.00716.00710.00710.0085006063100
2010-09-03720.00720.00714.00714.001100787600
2010-09-02720.00720.00720.00720.0010072000
2010-09-01730.00730.00713.00714.0062004486800
2010-08-31720.00732.00719.00726.0058004208500
2010-08-30720.00720.00720.00720.00400288000
2010-08-2700
2010-08-26701.00710.00701.00710.001000702400
2010-08-25706.00709.00700.00700.00115008089900
2010-08-24716.00716.00712.00712.0036002573800
2010-08-23729.00730.00726.00730.0020001456800
2010-08-20717.00730.00717.00730.0029002088600
2010-08-19730.00730.00730.00730.0010073000
2010-08-18725.00735.00722.00732.0050003645000
2010-08-17720.00728.00720.00728.0054003896700
2010-08-16712.00721.00712.00721.0078005576300
2010-08-13713.00715.00713.00715.00700499700
2010-08-12717.00717.00710.00712.0045003200800
2010-08-11714.00720.00711.00720.0060004285400
2010-08-10721.00721.00714.00714.0019001359700
2010-08-09714.00724.00714.00714.0029002079200
2010-08-06718.00720.00714.00714.0019001365700
2010-08-05714.00723.00714.00723.0036002588400
2010-08-04713.00714.00713.00714.00700499200
2010-08-03719.00719.00719.00719.0027001941300
2010-08-02750.00750.00714.00720.00115008496900
2010-07-30715.00724.00715.00724.00800578300
2010-07-29715.00724.00711.00724.0024001723900
2010-07-28716.00720.00716.00720.0017001218100
2010-07-27709.00716.00709.00716.0021001494000
2010-07-26727.00727.00709.00709.001100793200
2010-07-23710.00712.00707.00712.0020001419700
2010-07-22720.00720.00710.00710.0043003066200
2010-07-21728.00735.00720.00720.0020001455100
2010-07-20728.00728.00716.00728.0025001806900
2010-07-16721.00730.00720.00730.001300938000
2010-07-15730.00730.00730.00730.00200146000
2010-07-14728.00730.00721.00730.0032002313900
2010-07-13733.00745.00722.00728.0035002556900
2010-07-12727.00748.00725.00728.0050003698600
2010-07-09745.00745.00732.00735.0031002303000
2010-07-08744.00744.00739.00742.0055004080100
2010-07-07725.00730.00725.00730.00700510500
2010-07-06730.00730.00726.00728.0031002255500
2010-07-05721.00735.00714.00735.0036002591600
2010-07-02730.00730.00722.00722.0060004342400
2010-07-01746.00746.00730.00730.00118008797700
2010-06-30728.00729.00719.00729.00119008585500
2010-06-29731.00733.00729.00730.0054003940200
2010-06-28735.00735.00730.00730.0043003144900
2010-06-25743.00743.00732.00732.0059004365900
2010-06-24741.00745.00736.00745.0017001257500
2010-06-23747.00753.00741.00741.0058004322100
2010-06-22739.00769.00739.00757.0048003639800
2010-06-21749.00760.00737.00759.0042003160500
2010-06-18750.00750.00732.00745.0039002882600
2010-06-17746.00754.00746.00750.001200899900
2010-06-16752.00755.00744.00746.0023001722800
2010-06-15742.00757.00742.00757.001200899700
2010-06-14736.00758.00736.00740.0020001502700
2010-06-11733.00733.00731.00732.00800585800
2010-06-10732.00732.00725.00731.0015001095900
2010-06-09730.00735.00730.00730.00105007666200
2010-06-08731.00735.00713.00718.002070015025000
2010-06-07754.00754.00700.00725.001390010006700
2010-06-04755.00760.00753.00755.0021001590900
2010-06-03753.00759.00752.00752.0033002487700
2010-06-02760.00774.00751.00752.001450010989300
2010-06-01765.00765.00751.00752.00118008949200
2010-05-31758.00760.00751.00760.0037002791500
2010-05-28745.00760.00745.00759.0024001806800
2010-05-27721.00738.00721.00738.0018001316800
2010-05-26712.00737.00710.00737.002420017238300
2010-05-25742.00742.00717.00720.002300016781200
2010-05-24768.00775.00744.00744.001360010296700
2010-05-21771.00778.00760.00778.001480011386200
2010-05-20790.00815.00775.00810.001640012962000
2010-05-19793.00803.00775.00800.001640013056500
2010-05-18835.00835.00793.00793.003410027933800
2010-05-17800.00840.00771.00831.001700013914700
2010-05-14780.00810.00780.00800.0083006523500
2010-05-13800.00805.00793.00805.0027002165500
2010-05-12799.00805.00795.00795.0050003986600
2010-05-11808.00810.00797.00800.0041003286700
2010-05-10786.00804.00784.00795.0050003972100
2010-05-07781.00800.00781.00795.001290010192600
2010-05-06826.00826.00818.00825.001390011452500
2010-04-30835.00837.00829.00833.0070005829700
2010-04-28836.00836.00830.00835.0036002999800
2010-04-27837.00840.00835.00840.0084007040600
2010-04-26840.00845.00836.00845.00102008582600
2010-04-23838.00839.00833.00839.0053004436200
2010-04-22840.00841.00828.00831.001520012661800
2010-04-21819.00836.00818.00836.0069005711400
2010-04-20830.00831.00811.00822.0044003605300
2010-04-19815.00850.00809.00829.001300010666900
2010-04-16820.00820.00815.00820.001860015214600
2010-04-15835.00839.00820.00825.003160026169400
2010-04-14852.00855.00834.00842.003240027357500
2010-04-13898.00898.00844.00853.0011420099777700
2010-04-12770.00798.00770.00793.004290033414900
2010-04-09764.00768.00761.00768.0033002523500
2010-04-08769.00769.00765.00767.0052003987000
2010-04-07750.00765.00750.00764.0042003190900
2010-04-06761.00761.00749.00750.001650012457600
2010-04-05766.00766.00752.00759.0049003710500
2010-04-02750.00755.00748.00751.001500011259200
2010-04-01750.00750.00735.00748.0083006169500
2010-03-31745.00745.00738.00745.0049003635700
2010-03-30745.00745.00736.00745.002050015245900
2010-03-29738.00742.00711.00735.001840013462000
2010-03-26760.00770.00758.00765.003050023298100
2010-03-25778.00778.00760.00760.003150024279500
2010-03-24780.00782.00774.00777.001790013927700
2010-03-23778.00784.00776.00780.001700013260600
2010-03-19779.00779.00773.00778.00128009949500
2010-03-18780.00780.00772.00773.002060015960200
2010-03-17777.00780.00775.00780.002640020530200
2010-03-16763.00772.00759.00772.002280017492500
2010-03-15750.00762.00750.00762.001390010463300
2010-03-12755.00756.00748.00748.0055004129600
2010-03-11744.00752.00744.00752.002770020818000
2010-03-10740.00745.00739.00745.00110008168700
2010-03-09746.00746.00739.00739.002120015720700
2010-03-08753.00760.00744.00744.0090006769600
2010-03-05744.00750.00740.00750.0048003585500
2010-03-04740.00744.00740.00744.0031002297900
2010-03-03747.00750.00739.00744.0057004234400
2010-03-02746.00746.00742.00746.0086006395900
2010-03-01753.00753.00740.00745.001760013071200
2010-02-26745.00745.00743.00744.0056004169600
2010-02-25758.00758.00742.00745.0039002926300
2010-02-24750.00750.00749.00750.0022001649900
2010-02-23753.00753.00750.00750.0043003225800
2010-02-22749.00752.00749.00750.0062004651600
2010-02-19751.00752.00745.00752.0031002325000
2010-02-18755.00755.00753.00755.0044003321600
2010-02-17747.00748.00741.00748.0042003134000
2010-02-16756.00756.00741.00747.0057004250300
2010-02-15760.00760.00756.00756.0036002732600
2010-02-12764.00764.00755.00760.0059004486000
2010-02-10772.00772.00765.00765.0041003148300
2010-02-09775.00775.00760.00772.0026001985900
2010-02-08775.00777.00768.00777.001100852700
2010-02-05750.00766.00748.00766.0091006858400
2010-02-04788.00788.00780.00780.0036002812500
2010-02-03770.00787.00770.00780.0049003787800
2010-02-02787.00789.00787.00789.001200945800
2010-02-01791.00791.00777.00787.0059004635800
2010-01-29791.00791.00781.00782.0016001258200
2010-01-28793.00793.00790.00790.001200950800
2010-01-27795.00795.00780.00780.0035002741000
2010-01-26794.00795.00780.00795.0096007560400
2010-01-25785.00793.00785.00792.00117009216400
2010-01-22789.00790.00784.00789.00106008359600
2010-01-21767.00789.00766.00789.0064004959400
2010-01-20779.00779.00765.00765.0044003408600
2010-01-19785.00785.00768.00777.001440011159500
2010-01-18771.00795.00767.00790.00103008007900
2010-01-15772.00779.00771.00771.0068005279300
2010-01-14777.00777.00765.00768.0066005096600
2010-01-13775.00781.00765.00777.00118009124700
2010-01-12759.00761.00751.00760.001990015097500
2010-01-08770.00771.00758.00758.001550011886600
2010-01-07769.00771.00764.00770.00120009178600
2010-01-06760.00770.00755.00769.0049003734100
2010-01-05758.00764.00753.00755.0066004997400
2010-01-04769.00769.00753.00765.00117008955200
2009-12-30758.00758.00745.00750.0067005019400
2009-12-29743.00748.00742.00748.00106007902300
2009-12-28721.00737.00721.00737.0071005173400
2009-12-25718.00722.00715.00722.0082005889400
2009-12-24720.00720.00714.00715.00125008972800
2009-12-22718.00725.00718.00720.0094006780100
2009-12-21721.00722.00715.00719.0087006260400
2009-12-18726.00726.00720.00725.001470010627000
2009-12-17725.00726.00724.00726.001610011672100
2009-12-16738.00738.00727.00727.0044003217100
2009-12-15730.00737.00725.00725.00118008593600
2009-12-14730.00740.00725.00727.0041003001800
2009-12-11732.00734.00730.00730.0068004973300
2009-12-10739.00739.00730.00738.0056004113500
2009-12-09725.00740.00725.00740.0088006441700
2009-12-08742.00742.00732.00732.0045003318700
2009-12-07750.00767.00734.00744.00122009171500
2009-12-04734.00734.00725.00730.0060004365600
2009-12-03729.00731.00725.00727.002010014614500
2009-12-02735.00735.00726.00731.0099007229700
2009-12-01742.00742.00725.00735.0039002883000
2009-11-30706.00726.00706.00712.0016001136600
2009-11-27734.00734.00706.00706.0091006595000
2009-11-26735.00741.00732.00735.0041003019100
2009-11-25750.00750.00730.00735.0039002885100
2009-11-24759.00778.00725.00730.0034002557800
2009-11-20736.00769.00736.00759.0067005009300
2009-11-19803.00803.00770.00770.0027002115500
2009-11-18800.00808.00795.00800.001760014080500
2009-11-17812.00813.00799.00800.001700013634800
2009-11-16841.00841.00801.00826.0070005717900
2009-11-13865.00888.00820.00841.0070005897200
2009-11-12911.00915.00853.00855.002670023754600
2009-11-11909.00909.00889.00909.003000027267000
2009-11-10790.00814.00780.00809.0031002438500
2009-11-09814.00814.00770.00787.0049003854900
2009-11-06815.00818.00814.00815.001200977900
2009-11-05825.00825.00814.00814.0019001561200
2009-11-04828.00839.00814.00839.001200984800
2009-11-02828.00828.00819.00828.0028002315100
2009-10-30840.00840.00825.00830.0030002489900
2009-10-29825.00830.00820.00830.001000824900
2009-10-28825.00835.00823.00834.00700579000
2009-10-27837.00837.00825.00825.00700583100
2009-10-26844.00844.00831.00840.0022001840300
2009-10-23839.00839.00817.00817.00500412800
2009-10-22843.00845.00827.00833.0012001008000
2009-10-21823.00831.00820.00831.001200987200
2009-10-20825.00826.00824.00824.00900742600

   ※ 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