[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 
2017-03-242200.002225.002200.002225.0011002427300
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
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

   ※ 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