[8876 JQ] リロHLD 日足 時系列データ

[8876 JQ] リロHLD (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-08-131255.001255.001255.001255.0011001380500
2010-08-1200
2010-08-1100
2010-08-101315.001315.001315.001315.00100131500
2010-08-091340.001345.001340.001345.00200268500
2010-08-061309.001309.001260.001300.0023002964100
2010-08-051308.001330.001308.001320.0022002892500
2010-08-0400
2010-08-031330.001330.001325.001325.00200265500
2010-08-021331.001345.001331.001333.0011001474300
2010-07-301330.001331.001330.001331.00400532200
2010-07-291331.001331.001331.001331.00100133100
2010-07-281343.001350.001334.001350.00500672700
2010-07-271341.001341.001341.001341.00100134100
2010-07-2600
2010-07-231369.001380.001350.001350.00700951800
2010-07-221339.001339.001339.001339.00200267800
2010-07-211370.001370.001365.001369.0017002327100
2010-07-201350.001355.001350.001355.00400541500
2010-07-161360.001360.001322.001322.0010001338500
2010-07-151356.001365.001330.001330.0071009618500
2010-07-141365.001370.001348.001365.001220016638800
2010-07-131337.001362.001337.001354.001060014343400
2010-07-121317.001334.001314.001325.001540020384100
2010-07-091335.001335.001320.001322.001910025294400
2010-07-081333.001350.001333.001335.002100028124700
2010-07-071350.001352.001329.001351.001880025245000
2010-07-061320.001335.001312.001323.001450019119000
2010-07-051322.001331.001320.001329.001820024069900
2010-07-021350.001350.001315.001328.001380018315700
2010-07-011355.001364.001345.001354.002090028360100
2010-06-301351.001365.001335.001364.004050054735400
2010-06-291362.001373.001360.001364.003870052797300
2010-06-281365.001373.001363.001365.003780051685300
2010-06-251360.001377.001360.001365.003150043091800
2010-06-241373.001376.001368.001376.001240016998200
2010-06-231372.001386.001370.001377.003040041912400
2010-06-221375.001380.001370.001380.002730037576500
2010-06-211374.001378.001371.001373.001420019513300
2010-06-181373.001375.001366.001371.001830025068000
2010-06-171380.001385.001375.001380.003680050800300
2010-06-161388.001388.001377.001385.004440061360600
2010-06-151391.001391.001379.001388.00111900154929200
2010-06-141384.001401.001367.001395.00392500543957500
2010-06-111470.001495.001467.001481.002800041525500
2010-06-101430.001458.001426.001458.001590022871700
2010-06-091424.001430.001411.001430.002980042453200
2010-06-081405.001454.001405.001454.001380019753700
2010-06-071410.001418.001391.001417.002320032621300
2010-06-041384.001447.001383.001446.001350019035300
2010-06-031400.001405.001368.001378.006160085148300
2010-06-021406.001406.001380.001387.006020083711100
2010-06-011540.001540.001405.001414.005700082170400
2010-05-311490.001540.001490.001530.0037005623800
2010-05-281520.001520.001470.001490.001170017487300
2010-05-271320.001414.001320.001413.001070014590200
2010-05-261350.001351.001302.001320.001370018295300
2010-05-251408.001408.001310.001320.002700036717700
2010-05-241441.001449.001390.001409.001470020871800
2010-05-211383.001470.001382.001450.002280032299800
2010-05-201592.001618.001420.001465.0075300110796400
2010-05-191663.001663.001600.001630.001150018779500
2010-05-181710.001719.001681.001694.0048008170400
2010-05-171798.001798.001702.001702.001770030971900
2010-05-141756.001810.001750.001798.002220039538500
2010-05-131758.001758.001741.001741.00720012611400
2010-05-121700.001738.001700.001738.001900032769500
2010-05-111670.001715.001650.001678.002160036461900
2010-05-101586.001669.001586.001669.001490024254700
2010-05-071573.001580.001520.001580.001240019293900
2010-05-061595.001625.001595.001610.001810029096900
2010-04-301630.001632.001609.001609.001340021717300
2010-04-281630.001630.001606.001619.0034005478100
2010-04-271640.001640.001605.001622.001400022629100
2010-04-261619.001619.001600.001612.0051008198700
2010-04-231630.001643.001565.001595.002120034169100
2010-04-221594.001614.001591.001614.00880014087600
2010-04-211581.001595.001581.001588.0036005723500
2010-04-201561.001585.001561.001580.0056008845000
2010-04-191560.001570.001560.001563.00690010802900
2010-04-161579.001581.001563.001571.001950030787600
2010-04-151571.001580.001571.001573.0041006459700
2010-04-141565.001570.001565.001570.0018002818200
2010-04-131561.001565.001560.001561.0042006558500
2010-04-121580.001580.001561.001567.0037005821200
2010-04-091579.001580.001573.001573.0026004103200
2010-04-081561.001580.001561.001579.0029004557500
2010-04-071560.001579.001555.001579.00960015040900
2010-04-061562.001564.001551.001563.00790012328300
2010-04-051555.001565.001550.001564.001700026526400
2010-04-021570.001570.001545.001553.00720011227900
2010-04-011549.001570.001540.001570.00840013057100
2010-03-311539.001547.001520.001547.0057008766000
2010-03-301524.001539.001502.001539.00980014895300
2010-03-291502.001535.001501.001525.001620024556700
2010-03-261582.001582.001555.001580.001600025113600
2010-03-251596.001596.001550.001582.001800028373500
2010-03-241560.001593.001560.001590.00870013743100
2010-03-231544.001559.001537.001559.001770027377700
2010-03-191520.001540.001520.001522.001390021254500
2010-03-181499.001525.001490.001500.001690025398000
2010-03-171492.001499.001488.001488.0042006262000
2010-03-161497.001500.001490.001490.0025003741500
2010-03-151500.001500.001496.001500.0049007347600
2010-03-121500.001500.001495.001499.0012001797200
2010-03-111496.001500.001496.001500.0050007489400
2010-03-101500.001510.001495.001495.0053007961300
2010-03-091467.001499.001467.001499.0029004302900
2010-03-081470.001472.001467.001467.0039005731400
2010-03-051470.001490.001470.001470.0018002659300
2010-03-041460.001498.001455.001456.00850012456600
2010-03-031462.001480.001446.001469.0044006420500
2010-03-021500.001521.001450.001460.002220033079200
2010-03-011466.001500.001465.001495.00790011782100
2010-02-261473.001479.001461.001471.00700010311500
2010-02-251460.001468.001450.001460.0054007878800
2010-02-241432.001450.001432.001450.0057008222400
2010-02-231434.001439.001429.001432.001080015465300
2010-02-221436.001445.001436.001440.0031004464900
2010-02-191435.001443.001431.001443.0027003878500
2010-02-181435.001441.001430.001441.0037005312800
2010-02-171415.001435.001415.001433.0062008837600
2010-02-161405.001415.001405.001410.00930013097000
2010-02-151430.001430.001405.001405.00980013837300
2010-02-121350.001428.001340.001425.002580035761300
2010-02-101305.001360.001305.001342.001670022288500
2010-02-091296.001318.001293.001301.001050013698500
2010-02-081308.001308.001275.001283.0040005133700
2010-02-051262.001300.001260.001300.0055007026800
2010-02-041303.001310.001290.001300.0036004682200
2010-02-031280.001299.001280.001296.0042005422900
2010-02-021260.001289.001259.001275.0033004191000
2010-02-011264.001268.001260.001263.0047005932400
2010-01-291265.001268.001255.001260.001460018412700
2010-01-281267.001269.001264.001265.0038004807900
2010-01-271269.001279.001260.001266.0057007247100
2010-01-261254.001260.001252.001260.0043005404300
2010-01-251260.001260.001250.001254.0065008176100
2010-01-221256.001274.001250.001267.003110039299500
2010-01-211244.001289.001244.001289.001130014390100
2010-01-201255.001260.001245.001246.001490018644200
2010-01-191235.001240.001235.001240.0042005201500
2010-01-181250.001250.001236.001240.001830022691700
2010-01-151251.001253.001240.001253.0072008988500
2010-01-141237.001249.001237.001249.0044005459600
2010-01-131246.001260.001241.001245.0023002870000
2010-01-121236.001260.001236.001260.001080013475200
2010-01-081244.001251.001232.001240.001050013041200
2010-01-071238.001250.001235.001244.0033004119600
2010-01-061259.001260.001238.001256.0075009375400
2010-01-051280.001290.001260.001260.0072009164800
2010-01-041265.001273.001260.001273.0023002910900
2009-12-301291.001291.001258.001265.0041005191900
2009-12-291290.001305.001290.001291.0059007636600
2009-12-281280.001290.001272.001290.0040005132900
2009-12-251277.001277.001255.001277.001270016170600
2009-12-241235.001241.001231.001240.001080013360500
2009-12-221223.001234.001212.001230.0080009788500
2009-12-211215.001230.001215.001223.00860010544700
2009-12-181209.001210.001205.001205.001760021275400
2009-12-171200.001209.001200.001209.0064007689500
2009-12-161195.001205.001195.001195.0030003595300
2009-12-151180.001199.001177.001195.002690031967700
2009-12-141167.001195.001167.001180.0054006353200
2009-12-111137.001155.001137.001141.0055006284000
2009-12-101135.001165.001125.001157.001620018364100
2009-12-091161.001161.001126.001130.002550029109700
2009-12-081210.001210.001175.001180.001370016268600
2009-12-071202.001215.001192.001209.0062007477400
2009-12-041190.001199.001180.001182.001740020675700
2009-12-031177.001187.001175.001182.0083009790100
2009-12-021182.001200.001182.001190.0071008436200
2009-12-011200.001200.001161.001180.00900010662700
2009-11-301165.001190.001134.001190.001510017496800
2009-11-271197.001197.001122.001165.001270014826800
2009-11-261171.001197.001164.001177.001070012587700
2009-11-251205.001205.001189.001205.0082009849100
2009-11-241200.001209.001179.001185.001240014742600
2009-11-201120.001208.001120.001179.001570018255400
2009-11-191150.001151.001117.001151.003150035872000
2009-11-181150.001155.001108.001140.002370026887200
2009-11-171171.001181.001157.001158.002240026215500
2009-11-161159.001198.001150.001183.002890033927300
2009-11-131182.001183.001095.001133.007130080334900
2009-11-121226.001240.001185.001190.003400041139600
2009-11-111295.001299.001210.001226.003180039424900
2009-11-101320.001321.001300.001314.002680035325500
2009-11-091305.001349.001305.001320.001730022908900
2009-11-061379.001379.001301.001325.0046006216400
2009-11-051345.001390.001295.001339.004310056878300
2009-11-041350.001352.001334.001338.00930012472200
2009-11-021350.001390.001350.001387.0052007136800
2009-10-301380.001409.001379.001409.0021002900800
2009-10-291401.001401.001374.001380.0068009423300
2009-10-281440.001440.001408.001420.0026003717700
2009-10-271440.001441.001430.001440.001740025051600
2009-10-261440.001442.001430.001440.002770039852600
2009-10-231430.001475.001421.001425.002940042274100
2009-10-221345.001408.001338.001408.003510047850800
2009-10-211360.001360.001345.001350.0042005671500
2009-10-201350.001360.001320.001360.001660022395600
2009-10-191335.001335.001322.001330.00800010635100
2009-10-161369.001369.001335.001335.00810010907500
2009-10-151355.001360.001347.001350.001590021485100
2009-10-141340.001368.001340.001350.0045006050100
2009-10-131360.001361.001330.001340.00890011977500
2009-10-091348.001362.001330.001355.0048006471000
2009-10-081349.001360.001348.001353.0061008258000
2009-10-071320.001330.001319.001330.001170015448900
2009-10-061300.001305.001295.001305.00930012087200
2009-10-051265.001299.001265.001297.0059007520500
2009-10-021286.001299.001280.001298.001490019210200
2009-10-011260.001310.001251.001288.001310016818300
2009-09-301300.001300.001280.001280.001180015204300
2009-09-291349.001349.001320.001320.0040005355400
2009-09-281350.001351.001313.001340.001340017827900
2009-09-251410.001410.001363.001380.00850011796200
2009-09-241356.001395.001340.001395.001990027250600
2009-09-181340.001340.001322.001336.001030013764900
2009-09-171371.001371.001314.001340.002310030805600
2009-09-161377.001380.001346.001355.003310044966800
2009-09-151333.001382.001330.001375.006050082095200
2009-09-141300.001304.001300.001304.002990038913200
2009-09-111285.001305.001280.001298.003600046431800
2009-09-101258.001282.001255.001273.002690034096700
2009-09-091239.001242.001233.001240.001830022655200
2009-09-081210.001225.001205.001224.002120025669000
2009-09-071206.001219.001203.001210.001710020665800
2009-09-041171.001224.001171.001205.003150037631400
2009-09-031180.001201.001178.001191.001580018797900
2009-09-021187.001187.001166.001172.001890022210000
2009-09-011190.001193.001181.001190.001000011862900
2009-08-311180.001195.001179.001190.001350015959600
2009-08-281175.001177.001170.001177.0076008912200
2009-08-271190.001190.001161.001175.001980023292900
2009-08-261190.001190.001160.001170.002060024109300
2009-08-251203.001203.001166.001170.003640042736300
2009-08-241169.001170.001140.001163.001840021342000
2009-08-211145.001155.001133.001140.002430027696900
2009-08-201157.001165.001124.001165.005220059210700
2009-08-191220.001220.001176.001177.001770021174100
2009-08-181221.001241.001213.001217.001530018669300
2009-08-171264.001266.001249.001252.001060013311800
2009-08-141269.001279.001260.001262.00980012412600
2009-08-131273.001273.001255.001263.001070013518100
2009-08-121235.001295.001230.001241.002110026571900
2009-08-111251.001265.001227.001230.001840022930200
2009-08-101227.001247.001221.001247.0076009325900
2009-08-071232.001232.001210.001220.002560031212500
2009-08-061222.001232.001218.001231.001960023956500

   ※ 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