[8887 JQスタンダード] リベレステ 日足 時系列データ

[8887 JQスタンダード] リベレステ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1262500.0063000.0062500.0063000.0023914991100
2013-07-1162400.0063600.0062100.0062600.0027617281800
2013-07-1063200.0063200.0062500.0062600.001157229900
2013-07-0963000.0064400.0062500.0063200.0019812480000
2013-07-0863400.0064500.0062000.0062800.0041025970500
2013-07-0562400.0063100.0062000.0062500.0042026237700
2013-07-0460100.0062900.0060000.0062000.0042626237100
2013-07-0360900.0061700.0060400.0060700.0035621703900
2013-07-0261000.0061400.0060200.0061400.0048329390300
2013-07-0157900.0060600.0057400.0060600.0066739190800
2013-06-2856600.0058000.0055700.0057900.0072841644700
2013-06-2755500.0056500.0054000.0056400.0056231077000
2013-06-2656600.0057000.0055100.0055500.0038021219800
2013-06-2557300.0057600.0056200.0056500.0049728370300
2013-06-2458500.0059000.0057200.0057200.0089051592400
2013-06-2159000.0059000.0057900.0058700.0051830297600
2013-06-2059000.0059600.0058600.0059400.0023814062600
2013-06-1959000.0059600.0058900.0058900.0036021315900
2013-06-1858300.0059300.0058300.0059000.0024214230500
2013-06-1758000.0059200.0058000.0058700.0039122870000
2013-06-1458900.0059800.0057600.0057800.0041224111500
2013-06-1359000.0059600.0057600.0058000.0033419545300
2013-06-1259500.0060200.0058000.0060100.0036521597000
2013-06-1160000.0060500.0059000.0060300.0037622487600
2013-06-1059300.0061000.0058900.0060300.0049829716400
2013-06-0755600.0057700.0054500.0057600.00140678121900
2013-06-0660300.0060800.0058000.0058100.00116069087900
2013-06-0562400.0063200.0061800.0062100.0092457732500
2013-06-0461100.0062400.0060200.0062400.0092856739600
2013-06-0362200.0062400.0061000.0061100.0066841232900
2013-05-3165500.0065500.0061800.0063000.00124879253100
2013-05-3064600.0064800.0062400.0062600.00102064929000
2013-05-2965200.0065800.0063300.0065600.002776179889000
2013-05-2869000.0069600.0067100.0067700.002857195469200
2013-05-2770800.0071200.0069100.0069400.001582111201600
2013-05-2473700.0073700.0069000.0070500.001864133474700
2013-05-2373900.0073900.0069700.0069700.001922138130000
2013-05-2274700.0074800.0073500.0074100.00101675286700
2013-05-2175700.0075700.0073900.0075100.00115586559100
2013-05-2075500.0075900.0074500.0075600.00110182821400
2013-05-1768100.0075200.0068100.0074300.001586115049700
2013-05-1672500.0073500.0067100.0070500.002190154602200
2013-05-1577000.0078000.0073500.0073600.002245169604700
2013-05-1479000.0079100.0076900.0077300.001710132935100
2013-05-1380000.0080100.0079000.0079400.00118694242500
2013-05-1080000.0080400.0079100.0079200.001257100153400
2013-05-0977900.0080000.0077900.0079200.001566123394300
2013-05-0877000.0078000.0076800.0077900.0094673124000
2013-05-0776800.0076800.0076200.0076700.0081562448200
2013-05-0275500.0076000.0075300.0075900.0039029510600
2013-05-0175500.0075900.0075500.0075800.0076357708400
2013-04-3075500.0076000.0075000.0076000.0073655534800
2013-04-2676900.0076900.0075100.0075200.0095072252300
2013-04-2575700.0076300.0075000.0076300.0085964880000
2013-04-2476500.0076700.0075500.0075700.0068652124700
2013-04-2377500.0077500.0075800.0076200.0075257558700
2013-04-2275300.0077300.0074800.0076800.001563118505500
2013-04-1974000.0075100.0072700.0074400.00105177662600
2013-04-1874500.0075400.0074000.0074400.0053840117400
2013-04-1775700.0076000.0073700.0075000.0067850722000
2013-04-1671600.0075600.0071500.0074200.001507110664600
2013-04-1571000.0074700.0071000.0074300.002309166548700
2013-04-1276700.0077300.0075300.0076500.00121892759400
2013-04-1178300.0080000.0075500.0077100.002945227356500
2013-04-1078000.0081700.0076400.0077500.002494196417200
2013-04-0983800.0083900.0076000.0078500.005584448758800
2013-04-0872000.0077800.0070100.0077800.007728576690500
2013-04-0567800.0072500.0067000.0067800.004922341731000
2013-04-0465000.0065800.0063700.0065800.0082253281500
2013-04-0365600.0066500.0064800.0065400.0069245204300
2013-04-0260000.0065200.0059800.0064800.001805112634200
2013-04-0168300.0068300.0062900.0064700.001589104997500
2013-03-2968100.0068500.0066300.0068000.0098266465900
2013-03-2868000.0068300.0067100.0067900.00118480121600
2013-03-2764500.0066900.0064300.0066900.00126983327900
2013-03-2664400.0064600.0063700.0064000.0060138555600
2013-03-2563000.0064800.0063000.0064700.00120977013900
2013-03-2264800.0065000.0062200.0062300.00125980394400
2013-03-2163200.0064300.0063100.0064200.0099263010400
2013-03-1961900.0063200.0061800.0062800.0085153206200
2013-03-1861000.0063800.0060400.0062000.001700104938100
2013-03-1560000.0061200.0059400.0060300.00113568234200
2013-03-1459000.0060800.0059000.0059900.0087252190700
2013-03-1358400.0060000.0057800.0059400.00129876428900
2013-03-1258500.0058800.0058200.0058200.0041324144400
2013-03-1158000.0058300.0057600.0058200.0034419956300
2013-03-0857400.0058300.0057000.0057000.0060434833000
2013-03-0758000.0058100.0057200.0057200.0065737910300
2013-03-0658700.0058700.0057200.0058200.0058533866000
2013-03-0558500.0058800.0057700.0058400.0042424741900
2013-03-0458100.0058900.0058000.0058600.0088451640100
2013-03-0156000.0058000.0056000.0057500.0087149779400
2013-02-2855200.0055900.0055000.0055700.0037320703500
2013-02-2755100.0055200.0054500.0055000.001397639400
2013-02-2653100.0055400.0053100.0054800.0038520669200
2013-02-2555400.0055500.0054300.0055200.0043123724400
2013-02-2255600.0055600.0054400.0055300.0033318342300
2013-02-2155200.0055800.0055000.0055500.0018310166300
2013-02-2055600.0055600.0055000.0055500.0021912144500
2013-02-1953800.0054800.0053600.0054700.0021811833900
2013-02-1852500.0053800.0052500.0053800.0029915889400
2013-02-1553600.0054000.0050000.0051700.00102252799700
2013-02-1453900.0054300.0053100.0053600.0025513663300
2013-02-1355600.0056000.0053000.0053900.0071438916900
2013-02-1255700.0056500.0055500.0055500.0051328623600
2013-02-0856800.0056800.0056000.0056100.0034419333600
2013-02-0757000.0057400.0056700.0056900.0024313859600
2013-02-0656900.0057600.0056500.0057000.0038221783800
2013-02-0557700.0058000.0055300.0056000.00120268106400
2013-02-0457500.0058100.0057500.0057800.0047427394000
2013-02-0157900.0058000.0056700.0057100.0073242070800
2013-01-3158000.0058300.0056100.0057500.00127273403600
2013-01-3054000.0056800.0053000.0056800.00144679539900
2013-01-2953200.0053600.0052800.0053400.0037820147000
2013-01-2853000.0053100.0052700.0052900.0041822108400
2013-01-2553000.0053300.0052700.0052700.0030916389500
2013-01-2452300.0053000.0052200.0052900.0026213753700
2013-01-2353500.0053500.0052300.0052300.0042122320600
2013-01-2253000.0053300.0052900.0053200.0019810505300
2013-01-2153000.0053200.0052700.0052900.0040921659900
2013-01-1852600.0052700.0052300.0052600.0021611354100
2013-01-1752600.0052800.0051500.0051900.0043822813100
2013-01-1653300.0053300.0052300.0052600.0039620897900
2013-01-1552800.0053800.0052500.0053200.0096651121400
2013-01-1152500.0054000.0052200.0052500.0069736771800
2013-01-1052200.0053100.0051400.0053000.0044423256200
2013-01-0950700.0051400.0050500.0051400.0077439392400
2013-01-0850600.0050800.0050300.0050500.0034217296800
2013-01-0750000.0050400.0049950.0050200.0058629383100
2013-01-0449650.0050000.0049500.0049750.0084942259500
2012-12-2849600.0049600.0049150.0049550.0045722576850
2012-12-2749550.0049650.0049250.0049450.0035117375600
2012-12-2648000.0049100.0048000.0049100.0041120040900
2012-12-2547500.0048200.0047400.0048100.0077136877700
2012-12-2148950.0049300.0048500.0048500.0081339773600
2012-12-2048600.0049100.0048300.0048950.0073735893600
2012-12-1948500.0048750.0048400.0048650.0041220001550
2012-12-1848000.0048200.0047500.0048200.0044921489550
2012-12-1748000.0048100.0047750.0047850.0025812367300
2012-12-1447900.0047900.0047650.0047700.001497117800
2012-12-1347650.0047950.0047600.0047800.0039618923400
2012-12-1247200.0047600.0047200.0047600.0022010442700
2012-12-1147100.0047300.0047100.0047150.0026412460900
2012-12-1046250.0047300.0046250.0047100.0057526924500
2012-12-0746300.0046500.0046050.0046400.0085939702250
2012-12-0646200.0046400.0046050.0046400.0056125908800
2012-12-0546300.0046500.0046150.0046150.0024311239800
2012-12-0446400.0046400.0046200.0046300.0030714213900
2012-12-0346500.0046700.0046150.0046300.0042119513400
2012-11-3045700.0046500.0045700.0046200.0047421843200
2012-11-2946250.0046250.0045650.0045750.00102146929150
2012-11-2846700.0046750.0046200.0046350.00167678057950
2012-11-2748400.0048500.0048150.0048150.00163579082900
2012-11-2648450.0048650.0048350.0048350.0065631790600
2012-11-2248700.0048900.0048100.0048450.0074836279650
2012-11-2149200.0049200.0048700.0048700.0047723378550
2012-11-2049400.0049500.0049250.0049250.0021010368800
2012-11-1949300.0049750.0049200.0049500.0029714676250
2012-11-1648800.0049450.0048800.0049300.0026312915450
2012-11-1547950.0048700.0047600.0048550.0021710456300
2012-11-1448000.0048000.0047100.0048000.0040919501750
2012-11-1349200.0049250.0047500.0048500.0049423959250
2012-11-1249300.0049400.0049150.0049200.0021610635350
2012-11-0949200.0049500.0049050.0049500.0027513531600
2012-11-0849400.0049700.0049150.0049500.0030114891250
2012-11-0749750.0050000.0049750.0049800.0022211068100
2012-11-0650000.0050200.0049750.0049900.0023211586250
2012-11-0549450.0050300.0049450.0049900.0054727238300
2012-11-0249450.0049600.0049300.0049500.0035417508100
2012-11-0149450.0049500.0049150.0049350.0032215890150
2012-10-3149250.0049400.0049150.0049150.001004924850
2012-10-3049200.0049600.0049050.0049050.0033816671200
2012-10-2949100.0049400.0049050.0049350.0030815166150
2012-10-2649050.0049250.0048950.0049050.001738491200
2012-10-2549150.0049400.0048900.0049200.00874272600
2012-10-2448850.0049150.0048700.0048850.001668113050
2012-10-2349100.0049500.0048900.0048950.001768648050
2012-10-2248800.0049050.0048550.0049000.00974738100
2012-10-1949000.0049050.0048850.0048900.001818864000
2012-10-1848500.0048950.0048400.0048850.001617842800
2012-10-1748600.0048800.0048300.0048700.001014909200
2012-10-1648000.0048650.0048000.0048650.001436905700
2012-10-1548100.0048200.0047800.0048000.001969414400
2012-10-1248500.0048600.0048350.0048500.00612956150
2012-10-1147850.0048500.0047750.0048300.001708182500
2012-10-1048850.0048900.0048150.0048450.001376645500
2012-10-0949350.0049500.0048600.0049100.001869134200
2012-10-0549600.0049600.0049200.0049400.001025045250
2012-10-0449850.0049850.0049250.0049400.001587835850
2012-10-0349400.0049900.0049400.0049800.0030715255750
2012-10-0248900.0049400.0048850.0049400.001708346050
2012-10-0148200.0048850.0048200.0048700.001607751400
2012-09-2847950.0048200.0047900.0048000.001376583100
2012-09-2748000.0048200.0047900.0048200.001768453200
2012-09-2648050.0048350.0047950.0048200.0022210677200
2012-09-2548300.0048550.0048000.0048300.0028913967250
2012-09-2448150.0048300.0048000.0048250.0038918727300
2012-09-2148150.0048300.0048000.0048150.001597661950
2012-09-2048900.0049100.0047900.0048200.0042620707400
2012-09-1948100.0048900.0047900.0048400.0022010614150
2012-09-1847200.0048600.0046800.0047700.0033315791500
2012-09-1447000.0047650.0046750.0047150.0030214224750
2012-09-1346550.0046900.0046200.0046800.0021810177350
2012-09-1246000.0046750.0045950.0046750.001878649200
2012-09-1146300.0046400.0045900.0046150.001537051050
2012-09-1046000.0046250.0045850.0046250.001084970200
2012-09-0746300.0046400.0045900.0046100.001386371450
2012-09-0646300.0046300.0046200.0046250.001115135650
2012-09-0546350.0046350.0046150.0046150.001697819800
2012-09-0446000.0046250.0046000.0046050.00723315850
2012-09-0346250.0046350.0046050.0046350.001135225350
2012-08-3146300.0046300.0045900.0046250.0025811896400
2012-08-3046000.0046000.0045750.0045850.00602756200
2012-08-2945750.0045750.0045450.0045600.001506842200
2012-08-2845900.0046000.0045600.0045650.001496815800
2012-08-2746400.0046400.0045700.0046150.001597314950
2012-08-2446000.0046500.0045850.0046250.001506904950
2012-08-2346700.0046700.0046300.0046500.00773578900
2012-08-2246550.0046800.0046500.0046650.00562614350
2012-08-2146600.0046700.0046450.0046450.00793679800
2012-08-2046400.0046600.0046300.0046450.001175431200
2012-08-1746050.0046400.0045700.0046300.002179994450
2012-08-1646450.0046450.0045850.0046100.001326094500
2012-08-1546150.0046400.0045950.0045950.001366279300
2012-08-1445550.0046200.0045550.0045850.001054817350
2012-08-1345800.0045900.0045500.0045850.00924209400
2012-08-1045300.0045800.0045200.0045800.001406368000
2012-08-0945000.0045300.0045000.0045100.0022410131250
2012-08-0845150.0045200.0044900.0045150.00743336600
2012-08-0745000.0045100.0044700.0044850.001135075100
2012-08-0645000.0045000.0044700.0044800.00612739450
2012-08-0344600.0044800.0044500.0044550.00964282150
2012-08-0244550.0045300.0044500.0045000.001526822800
2012-08-0145050.0045350.0044850.0044950.00984412550
2012-07-3145050.0045450.0045000.0045450.00984429650
2012-07-3044500.0045350.0044500.0045300.001466540750
2012-07-2744600.0044750.0044200.0044750.001587043500
2012-07-2643650.0043750.0043000.0043750.0041918130050
2012-07-2543500.0043800.0043300.0043650.0025611124300
2012-07-2444000.0044300.0042900.0044300.0037916522650
2012-07-2345300.0045300.0044100.0044300.0034515470250
2012-07-2046150.0046200.0045250.0045500.0033315282950
2012-07-1945500.0046200.0045300.0045550.002109591300
2012-07-1844000.0045300.0043950.0045200.0038817244200
2012-07-1743100.0045300.0043100.0044000.00145663823750
2012-07-1346900.0047400.0046800.0046900.0037617703700
2012-07-1247950.0048000.0047150.0047400.0029113854700
2012-07-1148100.0048100.0047600.0047950.0041119684900
2012-07-1048200.0048250.0048100.0048100.0022810986850
2012-07-0948650.0048700.0048000.0048200.0036617738750

   ※ 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