[8884 JQ] ディクスクロキ 日足 時系列データ

[8884 JQ] ディクスクロキ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-121.001.001.001.00566600566600
2008-12-111.002.001.001.0018082001889000
2008-12-102.002.001.002.00396200523600
2008-12-091.002.001.002.00281000297500
2008-12-082.002.001.002.00291300396900
2008-12-052.002.001.002.006317001141200
2008-12-043.003.001.001.0012026002456400
2008-12-033.004.002.003.0013668004089700
2008-12-025.005.003.004.005876002420800
2008-12-015.007.004.004.0011770006001700
2008-11-286.007.004.004.0012637006358600
2008-11-277.007.005.006.009980006004600
2008-11-267.008.006.007.0011081007203200
2008-11-259.0010.007.007.0010465008171500
2008-11-2110.0011.008.008.00195700018224000
2008-11-2014.0015.009.0011.00276260031186200
2008-11-1922.0024.0013.0016.005331100102802100
2008-11-1812.0021.009.0019.008298400108987800
2008-11-1717.0017.0017.0017.00380064600
2008-11-1455.0059.0045.0047.0046070023151400
2008-11-1387.0087.0064.0075.00284002222700
2008-11-1288.0095.0073.0092.00206001739500
2008-11-1188.0093.0088.0093.001900168900
2008-11-1093.00100.0093.00100.00273002610600
2008-11-0795.0095.0087.0094.00167001527000
2008-11-0699.00104.0091.00104.009200893200
2008-11-05100.00105.00100.00105.001700175000
2008-11-0400
2008-10-31100.00108.00100.00108.0020020800
2008-10-30106.00108.00106.00108.001300138900
2008-10-29102.00106.00102.00106.0060061600
2008-10-2897.00102.0097.00102.008700865300
2008-10-2798.00105.0097.00102.00233002355800
2008-10-2495.00110.0095.0097.00115001168200
2008-10-2395.00125.0086.0095.00183001815600
2008-10-2290.0095.0090.0095.0030028000
2008-10-21100.00100.00100.00100.0050050000
2008-10-2099.0099.0099.0099.001600158400
2008-10-1790.0099.0090.0099.008900844900
2008-10-1695.0096.0095.0095.001500142700
2008-10-1599.0099.0089.0095.001800166000
2008-10-14100.00100.0090.0095.00112001065900
2008-10-10100.00100.0099.00100.003200319900
2008-10-0996.00106.0096.00106.003800371500
2008-10-08100.00105.0095.00105.002400235500
2008-10-0795.00108.0076.00108.004500424100
2008-10-06119.00119.0095.00105.004200443000
2008-10-03123.00123.00122.00122.0050061300
2008-10-02130.00135.00121.00135.001300168200
2008-10-01125.00135.00121.00135.007300917900
2008-09-30137.00137.00120.00120.0089001083500
2008-09-29141.00145.00133.00145.0086001190600
2008-09-26142.00145.00130.00145.00156002107600
2008-09-25131.00145.00130.00142.00186002482400
2008-09-24141.00141.00130.00130.00130001765200
2008-09-22164.00164.00135.00137.004900704400
2008-09-19141.00165.00141.00165.00148002273000
2008-09-18155.00155.00155.00155.0020031000
2008-09-17159.00159.00140.00159.001700248400
2008-09-16130.00150.00130.00150.001100155900
2008-09-12165.00175.00165.00174.004900820800
2008-09-11150.00165.00150.00165.002300369000
2008-09-10142.00165.00135.00165.00120001869000
2008-09-09145.00160.00140.00160.00114001693800
2008-09-08135.00140.00127.00140.005100687200
2008-09-05125.00160.00121.00160.00234003028100
2008-09-04129.00131.00127.00131.002500319900
2008-09-03131.00131.00118.00120.004600575900
2008-09-02128.00128.00100.00111.00126001412500
2008-09-01129.00148.00125.00140.003000390900
2008-08-29129.00133.00126.00131.004200540100
2008-08-28150.00151.00105.00134.00271003385900
2008-08-27180.00180.00149.00155.00108001681100
2008-08-26176.00195.00175.00185.00145002662300
2008-08-25146.00180.00146.00175.0092001489900
2008-08-22168.00168.00145.00146.00179002843500
2008-08-21121.00169.00121.00168.00392005787600
2008-08-20101.00120.00101.00119.007000778900
2008-08-19103.00105.0089.00101.00231002264200
2008-08-1892.0098.0077.0088.00597005186300
2008-08-15120.00130.00120.00120.00503006087000
2008-08-14215.00220.00200.00200.0077001611500
2008-08-1300
2008-08-12252.00280.00252.00280.00400106100
2008-08-11286.00286.00280.00280.002600743000
2008-08-08260.00285.00260.00285.0030080500
2008-08-0700
2008-08-06279.00284.00279.00280.001700476300
2008-08-05281.00281.00281.00281.00600168600
2008-08-04281.00281.00281.00281.0045001264500
2008-08-01281.00281.00281.00281.001700477700
2008-07-3100
2008-07-30290.00298.00290.00290.002300669400
2008-07-29290.00290.00290.00290.002000580000
2008-07-28290.00290.00290.00290.0059001711000
2008-07-25300.00300.00290.00290.00196005864500
2008-07-24305.00305.00300.00300.001800545000
2008-07-23282.00298.00282.00298.002600736400
2008-07-22304.00304.00281.00281.001400414000
2008-07-18300.00310.00300.00310.001400429000
2008-07-17295.00300.00295.00300.002900865500
2008-07-16295.00295.00295.00295.003000885000
2008-07-15310.00310.00280.00300.0049001422600
2008-07-14325.00325.00310.00310.0034001099000
2008-07-11320.00320.00315.00315.0062001965300
2008-07-10325.00325.00320.00320.0046001474600
2008-07-0900
2008-07-08350.00350.00345.00345.0034001183000
2008-07-07319.00320.00319.00320.003100990000
2008-07-04330.00330.00320.00320.0057001834500
2008-07-03339.00339.00330.00330.002300778800
2008-07-02347.00347.00347.00347.00400138800
2008-07-01350.00350.00348.00348.001600559600
2008-06-30360.00360.00355.00360.0048001725700
2008-06-27351.00360.00351.00360.00600211900
2008-06-2600
2008-06-25378.00378.00375.00375.0049001851900
2008-06-24369.00378.00369.00378.0020074700
2008-06-23369.00369.00369.00369.00300110700
2008-06-20363.00370.00363.00370.00800293600
2008-06-19363.00378.00362.00362.00800293300
2008-06-18360.00362.00360.00362.0020072200
2008-06-17370.00370.00350.00350.001200426900
2008-06-16370.00370.00370.00370.00500185000
2008-06-13380.00380.00369.00370.0037001372900
2008-06-12375.00380.00375.00380.0020075500
2008-06-1100
2008-06-10374.00374.00370.00373.001600596400
2008-06-09374.00374.00374.00374.0010037400
2008-06-06381.00381.00365.00366.00100003737200
2008-06-05381.00387.00380.00380.002000761800
2008-06-04385.00385.00385.00385.00500192500
2008-06-03388.00388.00388.00388.0010038800
2008-06-02393.00393.00385.00385.002000773000
2008-05-30409.00409.00390.00400.0065002590900
2008-05-2900
2008-05-28414.00414.00410.00410.00300123400
2008-05-27400.00415.00400.00415.00600245700
2008-05-26400.00420.00400.00420.0074003030200
2008-05-23400.00400.00400.00400.0010040000
2008-05-22400.00400.00391.00400.0030001178900
2008-05-21405.00405.00405.00405.0020081000
2008-05-20407.00407.00407.00407.001500610500
2008-05-19406.00407.00400.00407.0037001484300
2008-05-16410.00415.00399.00405.00116004728000
2008-05-15391.00419.00390.00400.00204008204900
2008-05-14394.00397.00385.00397.0032001246500
2008-05-13395.00395.00391.00391.00600236300
2008-05-12377.00393.00373.00393.001800679000
2008-05-09394.00394.00379.00383.001800689300
2008-05-08394.00395.00394.00395.001000394300
2008-05-07384.00400.00380.00395.0069002705400
2008-05-02381.00381.00376.00380.0043001633700
2008-05-01392.00392.00376.00376.001400545000
2008-04-30396.00400.00395.00400.001900752900
2008-04-28398.00398.00398.00398.001300517400
2008-04-25392.00398.00392.00398.0056002201900
2008-04-24385.00392.00377.00392.002500949800
2008-04-23395.00395.00395.00395.0020079000
2008-04-22395.00399.00395.00399.00500197900
2008-04-21401.00401.00401.00401.00600240600
2008-04-1800
2008-04-17392.00405.00387.00405.00700278000
2008-04-1600
2008-04-1500
2008-04-14392.00392.00392.00392.00700274400
2008-04-11396.00396.00396.00396.0010039600
2008-04-10397.00397.00395.00397.00700277300
2008-04-09396.00399.00396.00399.00700279000
2008-04-0800
2008-04-07408.00408.00408.00408.00500204000
2008-04-0400
2008-04-03393.00410.00393.00410.001300515700
2008-04-02413.00413.00413.00413.00800330400
2008-04-01409.00410.00395.00410.0030001196900
2008-03-31394.00415.00394.00414.0077003177400
2008-03-28400.00415.00400.00413.0094003838400
2008-03-2700
2008-03-26384.00415.00384.00415.0025001011300
2008-03-25392.00420.00381.00404.00230009271400
2008-03-24380.00395.00380.00390.0048001858300
2008-03-21390.00398.00385.00389.0054002100700
2008-03-19390.00390.00381.00390.001400544100
2008-03-18385.00395.00385.00389.00900351400
2008-03-17390.00395.00390.00395.0020078500
2008-03-14395.00400.00395.00400.00300119000
2008-03-13400.00407.00397.00397.002200881000
2008-03-12405.00415.00404.00405.0062002524100
2008-03-11390.00404.00380.00404.0033001289200
2008-03-1000
2008-03-07410.00410.00408.00408.0020081800
2008-03-06410.00415.00410.00415.002400986000
2008-03-05420.00420.00400.00411.002100875300
2008-03-04408.00430.00397.00430.002400977800
2008-03-03404.00418.00404.00418.0036001457100
2008-02-29421.00421.00406.00419.0030001256300
2008-02-28435.00435.00426.00426.00600257600
2008-02-27430.00430.00425.00426.0028001193800
2008-02-26435.00437.00435.00437.0035001526300
2008-02-25410.00437.00410.00437.0070002943700
2008-02-22410.00410.00410.00410.001000410000
2008-02-21411.00411.00405.00410.001500610400
2008-02-20410.00419.00410.00410.00900370900
2008-02-19405.00410.00405.00410.00700284500
2008-02-18395.00416.00395.00404.0058002344500
2008-02-1500
2008-02-14395.00400.00380.00400.00600236000
2008-02-13405.00405.00382.00400.0062002486200
2008-02-12400.00401.00400.00400.0027001080100
2008-02-08400.00405.00395.00400.0058002320000
2008-02-07404.00405.00400.00405.0051002045800
2008-02-06404.00405.00400.00400.002100849900
2008-02-05405.00418.00405.00405.0046001868200
2008-02-04405.00405.00405.00405.001100445500
2008-02-01403.00403.00400.00403.0028001127700
2008-01-31399.00403.00395.00403.00137005471500
2008-01-30400.00400.00391.00400.0027001077400
2008-01-29400.00403.00385.00400.0068002700000
2008-01-28404.00422.00395.00403.00162006611100
2008-01-25375.00399.00375.00399.0053002021200
2008-01-24373.00375.00361.00361.0057002108500
2008-01-23355.00375.00355.00373.00110004035900
2008-01-22349.00374.00349.00360.00113004017000
2008-01-21388.00388.00363.00369.0033001241300
2008-01-18361.00400.00340.00378.00103003669100
2008-01-17375.00375.00360.00374.0049001784700
2008-01-16366.00390.00345.00375.0078002873900
2008-01-15374.00376.00361.00374.0092003399100
2008-01-11400.00400.00374.00374.0085003300100
2008-01-10400.00400.00399.00399.00400159900
2008-01-09407.00408.00400.00402.0041001666400
2008-01-08410.00415.00408.00408.001400572700
2008-01-07407.00408.00407.00408.00700285000
2008-01-04416.00416.00411.00411.001200494300
2007-12-28411.00421.00407.00421.0045001850600
2007-12-27421.00425.00421.00421.0053002240300
2007-12-26414.00425.00414.00420.00138005789000
2007-12-25372.00400.00372.00400.00166006312000
2007-12-21370.00370.00345.00360.00173006117900
2007-12-20381.00385.00375.00375.00138005225800
2007-12-19384.00384.00380.00380.0059002248100
2007-12-18390.00395.00375.00380.00120004576400
2007-12-17403.00404.00386.00391.0097003860800
2007-12-14422.00422.00404.00404.00143005900700
2007-12-13436.00436.00415.00417.00106004527300
2007-12-12438.00439.00435.00437.0036001574700
2007-12-11440.00444.00436.00438.00110004834500
2007-12-10440.00440.00438.00440.00122005366500
2007-12-07435.00440.00432.00440.00118005120300
2007-12-06435.00435.00430.00431.0040001733600

   ※ 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