[8874 東証1部] ジョイント 日足 時系列データ

[8874 東証1部] ジョイント (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-06-291.002.001.001.0093902009451400
2009-06-261.002.001.001.002790330028242100
2009-06-251.002.001.001.0050808005396000
2009-06-242.002.001.001.001244040022414000
2009-06-231.003.001.002.001310630023533700
2009-06-222.003.001.001.001678940034059900
2009-06-194.004.002.002.001620360048684300
2009-06-184.005.003.004.002263950096729500
2009-06-174.005.004.004.001066460043911500
2009-06-167.007.005.005.00941800054553800
2009-06-157.008.006.007.001349650094170400
2009-06-1210.0011.008.008.0022160200205590700
2009-06-1112.0013.0011.0011.0011029300129632800
2009-06-1013.0016.0011.0012.0033980700440408900
2009-06-0912.0015.009.0014.0032973600387138400
2009-06-0814.0015.0011.0013.0019119800238881100
2009-06-0522.0023.0012.0014.0052571400870523000
2009-06-0419.0039.0017.0021.00967092002258709000
2009-06-038.0016.007.0015.0039619900418174100
2009-06-029.0010.007.008.0043098800383821900
2009-06-01133.00133.00133.00133.00103001369900
2009-05-29210.00217.00207.00213.00682300143980900
2009-05-28200.00218.00200.00209.00964500202523400
2009-05-27225.00226.00204.00204.001185200254179900
2009-05-26230.00237.00215.00215.003993400907317300
2009-05-25190.00224.00188.00218.004680100976848200
2009-05-22180.00191.00177.00188.001312000243264800
2009-05-21179.00180.00171.00180.0038060067207500
2009-05-20187.00187.00179.00182.0050270092106200
2009-05-19185.00192.00176.00182.00997900183328400
2009-05-18176.00180.00172.00176.0031760056009200
2009-05-15178.00182.00173.00181.00654900116108700
2009-05-14165.00172.00164.00171.00621100104191500
2009-05-13181.00182.00172.00175.00665500117450600
2009-05-12182.00188.00177.00183.00586500107420500
2009-05-11186.00198.00182.00187.002173100414835700
2009-05-08177.00182.00173.00177.00855600152190000
2009-05-07165.00184.00160.00182.003245300571408100
2009-05-01153.00158.00146.00152.0049890075639800
2009-04-30151.00157.00147.00149.0037990057245200
2009-04-28154.00156.00148.00148.0048040073032500
2009-04-27162.00163.00156.00158.0039710063280100
2009-04-24156.00161.00151.00157.00666900104364300
2009-04-23169.00170.00159.00166.00623900102140600
2009-04-22183.00184.00165.00165.00685000119757600
2009-04-21172.00180.00170.00176.0045710079971300
2009-04-20186.00194.00176.00182.002178700405836800
2009-04-17176.00178.00164.00169.00674200114713100
2009-04-16185.00204.00166.00171.001711400313203900
2009-04-15187.00192.00172.00180.001524400279179300
2009-04-14208.00231.00173.00197.004603200927565300
2009-04-13160.00206.00157.00200.0058198001089656800
2009-04-10160.00167.00147.00156.001829700287889000
2009-04-09129.00161.00129.00152.003722000554721500
2009-04-08128.00133.00125.00126.0036490046707100
2009-04-07129.00133.00128.00133.0026080034199000
2009-04-06129.00134.00128.00131.00855200111895300
2009-04-03129.00132.00124.00124.0069340088126100
2009-04-02121.00128.00119.00124.001124100139111700
2009-04-01120.00122.00114.00116.0040460047641400
2009-03-31111.00121.00110.00116.0059560068871500
2009-03-30134.00137.00120.00121.001050100132582700
2009-03-27125.00139.00124.00129.002823800373917600
2009-03-26117.00121.00116.00117.0032810038681100
2009-03-25118.00125.00114.00119.0073990088408600
2009-03-24124.00126.00114.00116.00867000104659700
2009-03-23102.00116.00101.00114.0089690099196600
2009-03-19107.00107.00100.00105.0043880045187200
2009-03-18115.00119.00103.00107.001998100224228600
2009-03-1786.00111.0086.00105.003234600329810200
2009-03-1685.0086.0081.0085.0052760044361300
2009-03-1378.0081.0078.0078.0017360013671700
2009-03-1278.0080.0076.0078.0017740013766000
2009-03-1185.0085.0079.0079.0032210026327300
2009-03-1080.0086.0078.0080.0028290022891500
2009-03-0980.0086.0078.0080.0023650018948000
2009-03-0687.0090.0081.0082.0038220032559800
2009-03-0591.0098.0086.0086.0053390049332800
2009-03-0486.0089.0085.0086.0018850016386900
2009-03-0386.0093.0084.0088.0047390041344800
2009-03-0278.0097.0078.0091.001318900119165100
2009-02-2785.0087.0078.0078.0054920044844500
2009-02-2693.00102.0084.0088.002091400199849300
2009-02-2576.0095.0070.0095.003428800301665000
2009-02-2464.0069.0062.0065.0057550037831700
2009-02-2381.0082.0074.0074.0046130035312100
2009-02-2089.0090.0083.0084.0056440048416500
2009-02-1995.00100.0087.0090.0073010067824100
2009-02-1891.00102.0090.0095.0083930080724700
2009-02-17113.00116.00104.00106.0037570041262800
2009-02-16122.00122.00113.00114.0022300026215000
2009-02-13114.00122.00112.00112.0038550045200400
2009-02-12115.00116.00110.00112.0033910038269000
2009-02-10115.00120.00115.00116.0018280021390700
2009-02-09118.00122.00116.00116.0046920055490500
2009-02-06126.00130.00119.00120.0067920082991700
2009-02-05125.00141.00123.00129.001855100247125500
2009-02-04123.00125.00120.00122.0022100026884700
2009-02-03127.00133.00120.00123.0066790083886100
2009-02-02119.00124.00119.00124.0015930019351300
2009-01-30127.00128.00121.00124.0069690086245600
2009-01-29140.00142.00131.00132.0028980039489800
2009-01-28144.00146.00132.00132.0058110080513100
2009-01-27120.00151.00119.00140.001774300249958900
2009-01-26121.00123.00117.00118.0028570034225000
2009-01-23128.00129.00125.00125.0025260031967100
2009-01-22131.00133.00127.00129.0018440023873600
2009-01-21134.00135.00129.00131.0034820045970700
2009-01-20137.00138.00134.00136.0020210027432100
2009-01-19144.00144.00137.00138.0022630031511500
2009-01-16139.00142.00138.00139.0021080029323100
2009-01-15142.00142.00134.00138.0026580036800600
2009-01-14135.00140.00135.00137.0046800064209500
2009-01-13150.00150.00136.00140.00967500137244700
2009-01-09156.00158.00152.00154.0017420026921500
2009-01-08155.00163.00154.00156.0030320047354000
2009-01-07169.00169.00161.00165.0035610058602600
2009-01-06168.00171.00159.00168.00681000113488600
2009-01-05156.00165.00156.00163.00721500115930200
2008-12-30151.00151.00147.00147.0012350018348300
2008-12-29148.00152.00145.00149.0019430028873800
2008-12-26144.00149.00143.00147.0017330025271300
2008-12-25151.00152.00144.00145.0021140031032300
2008-12-24150.00155.00146.00148.0042840063683900
2008-12-22158.00158.00151.00153.0046380071290400
2008-12-19161.00165.00157.00158.0053890086784900
2008-12-18168.00171.00160.00162.00698700115711600
2008-12-17177.00182.00156.00165.001426800243231800
2008-12-16162.00178.00159.00169.001905000320007600
2008-12-15164.00167.00157.00159.001295100209426000
2008-12-12148.00162.00145.00150.001219800183775900
2008-12-11173.00174.00155.00158.002850300478528700
2008-12-10138.00175.00136.00168.004398200702519600
2008-12-09135.00143.00129.00139.001304400177111900
2008-12-08139.00147.00130.00132.001343200183272100
2008-12-05134.00141.00127.00134.00878500117256500
2008-12-04155.00157.00133.00133.001023300144496400
2008-12-03170.00176.00146.00150.001011600163374200
2008-12-02162.00174.00158.00165.0047900079593000
2008-12-01174.00181.00159.00177.001953300334993400
2008-11-28155.00172.00148.00169.002037000332706900
2008-11-27150.00162.00145.00151.001827900280943000
2008-11-26138.00156.00138.00140.0053450076687200
2008-11-25160.00169.00137.00145.001009200153305700
2008-11-21120.00147.00119.00146.001120700150343500
2008-11-20135.00137.00125.00130.001055200137921600
2008-11-19148.00160.00138.00145.00765700113436600
2008-11-18161.00162.00148.00148.00890900137525400
2008-11-17180.00189.00162.00166.001087900189415600
2008-11-14235.00241.00179.00182.001646300352972700
2008-11-13236.00262.00212.00215.003589500854719100
2008-11-12195.00241.00195.00241.002944900638626100
2008-11-11186.00197.00182.00191.001066300202642400
2008-11-10170.00193.00164.00182.001194500210652000
2008-11-07158.00171.00154.00163.00667800107857400
2008-11-06166.00174.00160.00169.00722300121808700
2008-11-05165.00181.00165.00177.001726600297856100
2008-11-04142.00157.00140.00157.001147400172584900
2008-10-31150.00150.00131.00132.001101100154557800
2008-10-30129.00146.00129.00143.001081000150952200
2008-10-29156.00160.00128.00131.001455300214394300
2008-10-28133.00143.00116.00141.001117000145313900
2008-10-27156.00163.00139.00139.00935500141200200
2008-10-24171.00173.00158.00159.00791300129069600
2008-10-23165.00173.00158.00170.00963200159685900
2008-10-22172.00182.00166.00172.00904100156352200
2008-10-21177.00195.00171.00173.003103200567949700
2008-10-20159.00173.00156.00165.001033400170798200
2008-10-17172.00176.00156.00158.001026100167694000
2008-10-16163.00171.00158.00159.001613200264000200
2008-10-15199.00205.00186.00188.001212200235646300
2008-10-14219.00219.00202.00209.001602400339867000
2008-10-10157.00180.00147.00170.002400300388246700
2008-10-09164.00194.00158.00178.002424200427937700
2008-10-08153.00178.00145.00149.001568600251103400
2008-10-07133.00211.00133.00163.002556200417853700
2008-10-06181.00187.00154.00163.001628100270457000
2008-10-03207.00208.00179.00185.001562300294273200
2008-10-02229.00230.00197.00199.001259100263180900
2008-10-01235.00239.00217.00219.001271200288403300
2008-09-30207.00225.00207.00215.001432400306180100
2008-09-29258.00266.00237.00237.00811200202077300
2008-09-26275.00287.00251.00258.001267500336588400
2008-09-25270.00290.00260.00268.001597400435224500
2008-09-24295.00305.00274.00283.001251700359844300
2008-09-22326.00334.00300.00302.001888900597619300
2008-09-19288.00324.00287.00306.0050254001556470800
2008-09-18250.00290.00243.00290.003075500801241300
2008-09-17305.00307.00253.00262.0042213001166998900
2008-09-16291.00318.00266.00270.0050272001439484200
2008-09-12357.00412.00311.00324.0084006002991780500
2008-09-11401.00401.00327.00362.00124946004710760800
2008-09-10321.00321.00321.00321.0029110093443100
2008-09-09241.00241.00241.00241.0019220046320200
2008-09-08186.00191.00172.00191.0056280001037489600
2008-09-05121.00155.00116.00141.00116570001610619600
2008-09-0482.00150.0080.00126.00174342002015858800
2008-09-03147.00157.00102.00102.004780000591785500
2008-09-02165.00181.00146.00152.003232300513534700
2008-09-01199.00199.00164.00170.003132400555627300
2008-08-29210.00212.00190.00194.002303400456963900
2008-08-28216.00227.00192.00198.002538100534122200
2008-08-27236.00246.00208.00211.003088700702510200
2008-08-26251.00270.00238.00246.0043604001104810700
2008-08-25240.00271.00233.00256.0059454001526809000
2008-08-22245.00264.00224.00226.0045184001111577800
2008-08-21214.00249.00210.00243.0063330001464250200
2008-08-20187.00219.00185.00214.003554700723626600
2008-08-19200.00209.00196.00197.002039300412457600
2008-08-18202.00227.00201.00204.004146900882869200
2008-08-15211.00224.00198.00213.0053405001124108600
2008-08-14199.00212.00195.00196.004201500840029500
2008-08-13257.00265.00232.00239.003781200925903700
2008-08-12256.00287.00255.00261.0043759001189144000
2008-08-11280.00285.00248.00251.002753200715274700
2008-08-08262.00293.00252.00275.0038068001032298200
2008-08-07278.00291.00268.00269.003498600969661100
2008-08-06302.00322.00292.00300.0034039001040345400
2008-08-05326.00345.00280.00292.0057509001716159400
2008-08-04360.00363.00320.00326.0054539001847504300
2008-08-01330.00336.00294.00315.00153938004806987200
2008-07-31420.00431.00350.00350.00105587003974548600
2008-07-30434.00442.00423.00430.0048812002118048600
2008-07-29405.00435.00398.00422.0052640002182051000
2008-07-28417.00429.00410.00416.0046860001957171100
2008-07-25410.00419.00397.00412.0063978002603137000
2008-07-24430.00457.00415.00425.0072530003122790600
2008-07-23417.00444.00410.00439.0083340003578223200
2008-07-22418.00427.00398.00401.0093497003797950000
2008-07-18516.00526.00464.00478.0049062002390129500
2008-07-17510.00528.00500.00506.0039400002018527400
2008-07-16494.00508.00476.00488.0036179001768336400
2008-07-15504.00515.00484.00493.0047308002350833400
2008-07-14538.00556.00520.00524.0042096002256266900
2008-07-11569.00591.00528.00546.0074698004156524300
2008-07-10494.00572.00486.00570.0089081004773095700
2008-07-09493.00512.00481.00504.0052261002605042300
2008-07-08507.00517.00470.00478.0071687003522954100
2008-07-07485.00525.00440.00509.00145081007109801000
2008-07-04544.00552.00463.00483.00112631005577250500
2008-07-03509.00560.00503.00553.0052010002796550800
2008-07-02515.00532.00507.00516.0037790001951437100
2008-07-01523.00532.00508.00515.0028477001470314300
2008-06-30523.00551.00516.00532.0047678002541568300
2008-06-27527.00535.00503.00519.0044377002292929400
2008-06-26599.00599.00555.00557.0038837002226692400
2008-06-25618.00619.00568.00584.0047660002821612100
2008-06-24648.00664.00624.00639.0021383001377147300
2008-06-23632.00660.00617.00646.0023885001520613800
2008-06-20685.00695.00648.00661.0032234002123606200

   ※ 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