[8886 JQスタンダード] ウッドフレンズ 日足 時系列データ

[8886 JQスタンダード] ウッドフレンズ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-222547.002549.002546.002549.007001783200
2017-09-212597.002597.002540.002578.00640016522000
2017-09-202588.002588.002552.002554.0029007419000
2017-09-192590.002590.002540.002590.00440011372900
2017-09-152588.002588.002588.002588.00100258800
2017-09-142534.002590.002534.002590.0027006896900
2017-09-132524.002534.002524.002534.00300758300
2017-09-122532.002532.002526.002526.00200505800
2017-09-112549.002550.002534.002537.0014003564400
2017-09-082519.002532.002518.002530.0017004294800
2017-09-072520.002575.002519.002520.0039009908200
2017-09-062476.002508.002475.002500.007001738500
2017-09-052501.002519.002485.002519.0031007752500
2017-09-042495.002495.002490.002490.006001496500
2017-09-012494.002494.002493.002494.007001745700
2017-08-312484.002496.002484.002494.005001244200
2017-08-302485.002485.002481.002481.0010002483500
2017-08-292485.002485.002485.002485.00100248500
2017-08-282485.002485.002485.002485.00300745500
2017-08-252500.002500.002480.002480.0010002487200
2017-08-2400
2017-08-232500.002500.002500.002500.00200500000
2017-08-222487.002533.002470.002515.0035008718700
2017-08-212480.002490.002480.002490.0016003975700
2017-08-182480.002489.002479.002479.007001736700
2017-08-172481.002494.002480.002490.009002236200
2017-08-162485.002500.002480.002482.0038009444600
2017-08-1500
2017-08-142494.002494.002470.002490.0033008195800
2017-08-102501.002501.002498.002499.0017004249800
2017-08-092533.002533.002510.002513.0017004279700
2017-08-082540.002540.002520.002520.009002278900
2017-08-072514.002532.002495.002532.0021005289200
2017-08-042501.002534.002480.002495.0031007759800
2017-08-032520.002528.002480.002500.0035008773900
2017-08-022506.002526.002506.002509.0016004026100
2017-08-012519.002545.002507.002507.00460011599600
2017-07-312523.002526.002501.002502.0017004267600
2017-07-282549.002549.002516.002516.00460011634600
2017-07-272558.002558.002535.002549.0011002802300
2017-07-262579.002579.002531.002531.0027006901400
2017-07-252567.002569.002560.002569.0012003076300
2017-07-242549.002590.002530.002569.00520013297100
2017-07-212560.002600.002549.002552.001450037359100
2017-07-202521.002567.002502.002567.00810020451400
2017-07-192479.002509.002471.002502.00820020382100
2017-07-182521.002524.002474.002480.001680041951500
2017-07-142532.002548.002528.002535.00500012670300
2017-07-132625.002649.002550.002566.003700096012000
2017-07-122467.002467.002423.002457.00650015885600
2017-07-112666.002748.002430.002486.0051800133727300
2017-07-102600.002600.002600.002600.00540014040000
2017-07-072079.002100.002079.002100.0010002088600
2017-07-062056.002079.002056.002077.009001859000
2017-07-052056.002056.002056.002056.005001028000
2017-07-042066.002066.002057.002057.0014002886500
2017-07-0300
2017-06-302056.002056.002056.002056.00100205600
2017-06-292050.002056.002050.002056.0014002871500
2017-06-282069.002101.002069.002085.0029006067500
2017-06-272050.002085.002050.002069.008001654800
2017-06-262051.002051.002047.002047.005001025100
2017-06-232045.002046.002045.002046.00300613600
2017-06-222035.002045.002035.002045.008001633700
2017-06-212035.002039.002035.002035.007001425300
2017-06-202033.002040.002032.002032.0011002238000
2017-06-192030.002051.002030.002051.0013002656500
2017-06-162028.002030.002028.002030.007001420600
2017-06-152028.002028.002028.002028.00400811200
2017-06-142010.002013.002010.002012.0013002615600
2017-06-132012.002012.002010.002010.006001206600
2017-06-122008.002015.002008.002012.0011002214400
2017-06-092014.002014.002013.002013.00200402700
2017-06-082002.002014.002002.002014.00300602600
2017-06-072002.002002.002002.002002.0010002002000
2017-06-062021.002023.002016.002019.0014002827600
2017-06-052006.002017.002006.002017.00400804600
2017-06-022028.002036.002027.002036.0015003043500
2017-06-012029.002030.001990.002030.0040008112500
2017-05-311986.002029.001986.002029.0010001997900
2017-05-302000.002000.001995.001995.008001598000
2017-05-291955.001982.001950.001982.001070020947000
2017-05-262070.002100.002056.002100.00750015646400
2017-05-252074.002077.002067.002077.0024004970300
2017-05-242100.002100.002068.002077.0023004778400
2017-05-232109.002109.002106.002106.005001053800
2017-05-222121.002121.002093.002108.0031006565300
2017-05-192116.002129.002092.002129.005001058200
2017-05-182093.002117.002074.002116.0021004420600
2017-05-172123.002127.002093.002093.006001265300
2017-05-162130.002130.002087.002089.0016003373100
2017-05-152130.002130.002120.002130.00300638000
2017-05-122120.002138.002120.002138.0010002132800
2017-05-112133.002133.002110.002129.0012002544600
2017-05-102067.002133.002067.002103.0014002949800
2017-05-092130.002138.002067.002067.00550011629600
2017-05-082121.002135.002120.002120.0013002763800
2017-05-022110.002114.002100.002114.009001895500
2017-05-012079.002099.002079.002099.00400833600
2017-04-282079.002079.002067.002070.009001864400
2017-04-272050.002077.002050.002060.009001854500
2017-04-262040.002067.002040.002050.0013002673200
2017-04-252011.002060.002011.002060.0012002448600
2017-04-242004.002031.002004.002011.00300604600
2017-04-212000.002010.002000.002001.005001001600
2017-04-201980.002000.001980.002000.00200398000
2017-04-191989.002030.001989.002030.00300604800
2017-04-182010.002029.002009.002010.006001209700
2017-04-171970.002050.001970.002010.0015003030200
2017-04-1400
2017-04-131949.001950.001949.001950.009001754300
2017-04-122010.002010.001921.001950.0015002952200
2017-04-112026.002026.002011.002011.00300606300
2017-04-102027.002028.002008.002026.007001416900
2017-04-072006.002041.002006.002026.0016003236100
2017-04-062050.002085.002026.002026.0018003675700
2017-04-052099.002099.002056.002088.0013002712400
2017-04-042087.002124.002050.002055.00940019548400
2017-04-032223.002223.002002.002056.002250047317300
2017-03-312321.002321.002300.002319.0016003701900
2017-03-302309.002309.002282.002300.0019004362400
2017-03-292330.002344.002280.002309.0023005302600
2017-03-282244.002340.002244.002280.0036008275400
2017-03-272230.002289.002230.002244.0043009720400
2017-03-242200.002225.002200.002225.0011002427300
2017-03-232199.002200.002199.002200.0017003738800
2017-03-222295.002295.002217.002241.0016003607700
2017-03-212300.002350.002270.002306.001040024176600
2017-03-172161.002200.002161.002200.00590012882300
2017-03-162111.002111.002111.002111.006001266600
2017-03-152171.002171.002157.002157.005001081900
2017-03-142152.002179.002152.002171.009001957100
2017-03-132180.002180.002147.002179.0024005225100
2017-03-102085.002086.002085.002085.0013002710700
2017-03-092095.002095.002085.002085.005001045800
2017-03-082117.002117.002100.002110.007001478700
2017-03-072135.002135.002100.002117.0014002951300
2017-03-062157.002157.002139.002139.0024005159100
2017-03-032129.002185.002129.002161.0022004739300
2017-03-022130.002131.002129.002129.008001704200
2017-03-012102.002152.002102.002130.0011002339500
2017-02-282130.002200.002130.002152.0015003286100
2017-02-272149.002149.002130.002130.00300640900
2017-02-242139.002149.002130.002149.0010002138300
2017-02-2300
2017-02-222150.002150.002148.002149.00400859600
2017-02-212162.002200.002149.002150.0024005194900
2017-02-202062.002162.002062.002162.0030006242100
2017-02-172084.002084.002084.002084.006001250400
2017-02-162100.002110.002090.002090.0033006924100
2017-02-152067.002099.002067.002083.0010002074100
2017-02-142080.002083.002064.002067.00710014711400
2017-02-132075.002082.002075.002080.00820017052000
2017-02-102070.002070.002058.002065.0022004548000
2017-02-092030.002060.002030.002060.0020004113200
2017-02-082032.002049.002032.002049.0010002044300
2017-02-072050.002050.002031.002049.0012002445900
2017-02-062050.002050.002045.002050.0017003482700
2017-02-032050.002050.002041.002050.009001842500
2017-02-022062.002063.002050.002050.0016003287600
2017-02-012070.002080.002055.002080.0018003715700
2017-01-312080.002080.002060.002075.0013002695300
2017-01-302085.002085.002080.002080.005001040500
2017-01-272090.002090.002070.002089.006001249800
2017-01-262065.002099.002061.002090.0019003936100
2017-01-252055.002065.002055.002065.0010002060500
2017-01-242055.002055.002050.002055.007001437900
2017-01-232045.002045.002033.002034.005001018200
2017-01-202045.002045.002033.002045.0012002449000
2017-01-192047.002050.002045.002050.0014002866000
2017-01-182011.002030.002011.002027.0011002229100
2017-01-171986.002025.001986.002006.0029005806500
2017-01-161985.001990.001951.001985.0021004153200
2017-01-132060.002060.001931.001985.00980019343900
2017-01-122099.002099.002035.002061.00800016635700
2017-01-112198.002198.002042.002100.00670014043800
2017-01-102245.002259.002135.002193.003630080283300
2017-01-062095.002095.002095.002095.00630013198500
2017-01-051676.001695.001676.001695.0017002866500
2017-01-041679.001679.001651.001676.0010001675400
2016-12-301670.001679.001669.001679.0039006516500
2016-12-291609.001609.001609.001609.00200321800
2016-12-281570.001570.001570.001570.00100157000
2016-12-271568.001587.001563.001572.0027004241600
2016-12-261570.001590.001569.001590.009001414500
2016-12-221590.001590.001568.001568.0014002206000
2016-12-211595.001595.001595.001595.00100159500
2016-12-201600.001634.001595.001595.00600961400
2016-12-191596.001598.001596.001597.009001437200
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-131648.001648.001590.001590.008001308600
2016-12-121611.001634.001611.001634.0016002579900
2016-12-091580.001580.001580.001580.0011001738000
2016-12-081580.001585.001568.001580.0012001892400
2016-12-0700
2016-12-061564.001564.001564.001564.00200312800
2016-12-051609.001609.001564.001564.009001412100
2016-12-021595.001635.001595.001609.00300483900
2016-12-011589.001589.001555.001555.00500789200
2016-11-301575.001579.001575.001575.00300472900
2016-11-2900
2016-11-281554.001565.001554.001565.00400623800
2016-11-251579.001579.001579.001579.00100157900
2016-11-241559.001579.001550.001579.008001254100
2016-11-2200
2016-11-211570.001580.001568.001580.0013002040300
2016-11-181584.001584.001584.001584.00200316800
2016-11-171584.001584.001584.001584.00100158400
2016-11-161583.001584.001583.001584.00500791800
2016-11-1500
2016-11-1400
2016-11-111578.001578.001578.001578.00100157800
2016-11-101580.001580.001578.001578.00300473800
2016-11-091580.001580.001580.001580.00100158000
2016-11-081580.001580.001580.001580.00100158000
2016-11-0700
2016-11-041580.001580.001580.001580.00100158000
2016-11-021580.001580.001580.001580.00100158000
2016-11-011581.001581.001580.001580.00400632200
2016-10-311580.001580.001580.001580.00300474000
2016-10-281579.001579.001579.001579.00300473700
2016-10-2700
2016-10-2600
2016-10-251579.001579.001579.001579.00100157900
2016-10-2400
2016-10-211579.001579.001579.001579.00300473700
2016-10-2000
2016-10-191595.001595.001595.001595.00100159500
2016-10-181582.001582.001582.001582.00100158200
2016-10-171598.001598.001598.001598.00100159800
2016-10-141569.001569.001569.001569.00100156900
2016-10-131548.001548.001548.001548.00200309600
2016-10-121537.001547.001535.001547.0027004151300
2016-10-111600.001600.001600.001600.00200320000
2016-10-071603.001603.001603.001603.00100160300
2016-10-0600
2016-10-051600.001620.001600.001620.00300484000
2016-10-041580.001580.001560.001560.00200314000
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-271590.001590.001585.001585.00300476000
2016-09-261600.001600.001599.001599.008001279300
2016-09-231600.001600.001600.001600.00200320000
2016-09-2100
2016-09-201600.001600.001600.001600.00100160000
2016-09-161600.001600.001600.001600.00100160000

   ※ 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