[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 
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
2016-09-151600.001600.001600.001600.00100160000
2016-09-141600.001600.001600.001600.00200320000
2016-09-1300
2016-09-121612.001612.001612.001612.00100161200
2016-09-091610.001612.001610.001612.00200322200
2016-09-0800
2016-09-071600.001600.001600.001600.0022003520000
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-011580.001581.001580.001581.00200316100
2016-08-3100
2016-08-301588.001588.001588.001588.00300476400
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-221588.001588.001588.001588.00300476400
2016-08-1900
2016-08-1800
2016-08-171588.001588.001588.001588.00100158800
2016-08-161589.001589.001589.001589.00100158900
2016-08-1500
2016-08-1200
2016-08-101610.001610.001610.001610.00100161000
2016-08-0900
2016-08-081588.001589.001588.001589.00400635300
2016-08-0500
2016-08-041610.001610.001589.001589.008001279300
2016-08-0300
2016-08-0200
2016-08-011627.001627.001627.001627.00400650800
2016-07-291630.001630.001616.001616.00200324600
2016-07-281624.001659.001624.001625.008001303000
2016-07-271621.001630.001621.001630.00300488100
2016-07-261626.001634.001622.001624.0018002927700
2016-07-251625.001626.001625.001626.00600975100
2016-07-221630.001630.001627.001627.00300488500
2016-07-2100
2016-07-201647.001650.001640.001650.009001479400
2016-07-1900
2016-07-151698.001699.001641.001641.0021003491000
2016-07-141649.001699.001649.001670.0057009437800
2016-07-131685.001760.001685.001760.0015002573400
2016-07-121700.001704.001660.001661.0024004047300
2016-07-111660.001720.001660.001700.007001188000
2016-07-081660.001700.001660.001700.00300502100
2016-07-071650.001650.001650.001650.00100165000
2016-07-061650.001650.001617.001617.00500816400
2016-07-051741.001750.001670.001680.008001360300
2016-07-041700.001700.001650.001661.00500836200
2016-07-0100
2016-06-301658.001671.001658.001671.00300498700
2016-06-291607.001639.001607.001639.00300488500
2016-06-281603.001603.001603.001603.00200320600
2016-06-271601.001601.001601.001601.00200320200
2016-06-241600.001639.001600.001639.0018002910000
2016-06-231769.001769.001762.001762.00300529300
2016-06-221652.001769.001652.001769.006001046000
2016-06-211661.001661.001658.001658.00200331900
2016-06-201668.001668.001652.001653.0018002981400
2016-06-1700
2016-06-161706.001706.001650.001651.0016002666700
2016-06-151710.001725.001710.001711.00300514600
2016-06-141748.001748.001710.001711.0019003289700
2016-06-131777.001777.001750.001751.0013002292500
2016-06-101795.001818.001756.001818.008001421300
2016-06-091768.001768.001752.001756.0013002282900
2016-06-081754.001786.001751.001765.0021003702900
2016-06-071820.001820.001794.001794.00400721400
2016-06-061770.001802.001769.001800.0015002668900
2016-06-031769.001820.001769.001791.0018003227700
2016-06-021898.001898.001763.001763.0037006723700
2016-06-011925.001925.001800.001825.00720013449900
2016-05-311950.001950.001925.001925.0035006782500
2016-05-301980.001980.001923.001924.00560010947100
2016-05-271990.002015.001922.001985.001190023558200
2016-05-262237.002237.002220.002230.00620013831200
2016-05-252239.002239.002180.002237.00680015101100
2016-05-242228.002240.002189.002240.00450010010300
2016-05-232215.002237.002184.002228.0025005548000
2016-05-202250.002250.002156.002210.0038008350800
2016-05-192220.002220.002168.002220.0018003955300
2016-05-182250.002250.002200.002220.0023005125300
2016-05-172160.002250.002156.002247.0026005711200
2016-05-162222.002295.002160.002160.0033007308900
2016-05-132250.002295.002150.002172.0038008524800
2016-05-122298.002298.002218.002239.0039008755700
2016-05-112263.002265.002250.002250.0026005875200
2016-05-102220.002317.002220.002263.0038008597400
2016-05-092213.002290.002213.002220.0034007609900
2016-05-062100.002608.002100.002215.00860021142400
2016-05-022100.002108.002080.002108.0015003145000
2016-04-282088.002100.002080.002100.0036007548600
2016-04-272077.002085.002071.002085.0020004153400
2016-04-262075.002090.002075.002077.0010002085300
2016-04-252080.002080.002080.002080.00300624000
2016-04-222080.002080.002080.002080.005001040000
2016-04-212088.002088.002054.002086.0015003111000
2016-04-202060.002060.002060.002060.00100206000
2016-04-192059.002060.002050.002060.00400822800
2016-04-182006.002050.002006.002050.00400811600
2016-04-152050.002050.002020.002050.006001221000
2016-04-142050.002080.002050.002057.0017003516400
2016-04-132050.002069.002050.002056.0023004727600
2016-04-1200
2016-04-112012.002074.002012.002045.009001831200
2016-04-082010.002060.002010.002040.009001837000
2016-04-072079.002079.002027.002060.0018003734000
2016-04-062080.002080.002050.002078.0011002278200
2016-04-052052.002052.001998.001998.005001005900
2016-04-042000.002100.002000.002002.0019003847700
2016-04-012037.002037.002022.002022.007001420900
2016-03-312030.002036.002029.002036.007001422500
2016-03-301990.002042.001982.002030.0012002431400
2016-03-291968.002049.001968.002040.0016003227400
2016-03-281932.001932.001932.001932.00100193200
2016-03-251960.001960.001960.001960.008001568000
2016-03-241939.001960.001932.001932.008001556800
2016-03-231960.001960.001960.001960.00300588000
2016-03-221960.001960.001960.001960.00200392000
2016-03-1800
2016-03-171932.001932.001912.001932.006001153800
2016-03-161866.001931.001866.001931.00200379700
2016-03-151919.001919.001906.001906.00300573500
2016-03-141921.001921.001857.001919.009001711700
2016-03-111835.001915.001835.001915.009001659500
2016-03-101870.001870.001870.001870.00100187000
2016-03-091865.001944.001825.001865.007001309400
2016-03-081859.001885.001835.001885.0010001863000
2016-03-071805.001837.001805.001824.00400729000
2016-03-041845.001845.001803.001803.0010001831700
2016-03-031844.001844.001810.001810.00500911900
2016-03-021772.001809.001772.001809.006001080300
2016-03-011778.001780.001770.001770.00300532800
2016-02-291744.001750.001744.001750.007001222100
2016-02-261720.001744.001720.001744.006001039200
2016-02-251780.001780.001710.001710.0023004034200
2016-02-2400
2016-02-231850.001850.001845.001845.00500924500
2016-02-2200
2016-02-1900
2016-02-181799.001838.001799.001838.00400731300
2016-02-1700
2016-02-161839.001839.001839.001839.00200367800
2016-02-151801.001803.001784.001784.0010001792800
2016-02-121810.001810.001761.001772.0046008107900
2016-02-101831.001831.001811.001811.0027004901000
2016-02-091840.001840.001831.001832.009001649900
2016-02-0800
2016-02-051880.001890.001880.001880.006001129000
2016-02-041925.001925.001925.001925.00100192500
2016-02-031925.001929.001896.001929.007001342500
2016-02-021930.001934.001930.001934.006001159500
2016-02-011850.001900.001850.001900.0012002237900
2016-01-291850.001853.001850.001850.006001110400
2016-01-281809.001810.001809.001810.00200361900
2016-01-271773.001809.001750.001809.007001235700
2016-01-261761.001761.001760.001760.0017002993600
2016-01-251739.001762.001739.001761.00500874000
2016-01-2200
2016-01-211788.001809.001788.001809.00200359700
2016-01-201810.001810.001810.001810.00100181000
2016-01-191800.001800.001790.001790.007001259000
2016-01-181800.001800.001780.001800.0052009353200
2016-01-151851.001852.001851.001851.006001110800
2016-01-141850.001850.001805.001816.0025004588200
2016-01-131940.001940.001885.001901.0021003981500
2016-01-121901.001949.001901.001949.0011002105000
2016-01-081976.001979.001973.001979.00400790600
2016-01-071960.001960.001950.001950.0014002743000
2016-01-061960.001998.001950.001960.0021004130300
2016-01-0500
2016-01-041962.001985.001962.001984.006001181700
2015-12-301950.001981.001950.001955.00300588600
2015-12-291955.001960.001943.001943.00300585800
2015-12-281900.001940.001900.001940.0016003048200
2015-12-251950.001950.001900.001904.0032006108700
2015-12-241996.001996.001950.001950.0012002355000
2015-12-221950.001974.001950.001960.0010001962700
2015-12-211997.001997.001940.001974.0018003562300
2015-12-181998.001998.001998.001998.00200399600
2015-12-171993.001994.001990.001994.0010001990700
2015-12-161975.001980.001965.001980.0011002169200
2015-12-1500
2015-12-141976.001995.001973.001994.0010001980800
2015-12-1100
2015-12-102000.002000.002000.002000.00100200000
2015-12-091980.001980.001975.001975.00500988100
2015-12-082000.002000.001980.001980.008001587300
2015-12-072030.002030.002001.002001.0022004461800
2015-12-042000.002000.002000.002000.00200400000
2015-12-032005.002005.002000.002000.006001201000

   ※ 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