[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 
2017-05-26899.00901.00894.00895.00407000365156200
2017-05-25897.00903.00897.00899.00120500108383200
2017-05-24894.00897.00891.00896.007270064993600
2017-05-23891.00895.00890.00891.005580049744900
2017-05-22895.00896.00891.00891.006050054011300
2017-05-19897.00899.00892.00896.008960080203800
2017-05-18895.00899.00893.00896.006850061341700
2017-05-17898.00900.00897.00897.003710033332500
2017-05-16901.00903.00897.00897.005130046153300
2017-05-15896.00902.00896.00899.003430030829500
2017-05-12903.00904.00897.00897.005610050470900
2017-05-11904.00905.00900.00903.003670033145100
2017-05-10896.00903.00895.00902.008260074329100
2017-05-09893.00898.00893.00895.004130036975200
2017-05-08899.00899.00896.00897.004360039126800
2017-05-02895.00897.00893.00896.002440021834000
2017-05-01892.00898.00891.00895.002550022781100
2017-04-28893.00900.00893.00894.003380030299000
2017-04-27894.00897.00892.00894.002300020560200
2017-04-26890.00900.00886.00894.008810078840000
2017-04-25882.00886.00878.00884.002590022835900
2017-04-24880.00883.00878.00878.003720032768000
2017-04-21880.00880.00873.00876.002330020431000
2017-04-20877.00878.00871.00874.002930025585100
2017-04-19866.00872.00863.00867.001360011809600
2017-04-18869.00871.00857.00862.003570030851900
2017-04-17842.00860.00842.00857.002050017440600
2017-04-14839.00858.00839.00850.003030025633500
2017-04-13844.00845.00830.00839.006830057230300
2017-04-12861.00871.00854.00854.005070043530500
2017-04-11876.00876.00864.00875.002490021667600
2017-04-10867.00877.00867.00876.001400012218100
2017-04-07856.00873.00855.00866.001630014066900
2017-04-06865.00871.00849.00854.005350045823300
2017-04-05892.00892.00864.00872.004070035865000
2017-04-04896.00900.00880.00885.006360056624300
2017-04-03897.00900.00895.00899.003350030041300
2017-03-31900.00904.00896.00897.003430030872300
2017-03-30901.00902.00898.00900.002890026025200
2017-03-29887.00900.00887.00900.004310038632200
2017-03-28889.00891.00886.00890.001480013154000
2017-03-27891.00892.00882.00883.002910025862700
2017-03-24886.00891.00886.00891.001490013245900
2017-03-23879.00888.00879.00886.002130018790300
2017-03-22889.00890.00879.00879.005090044994900
2017-03-21886.00892.00884.00890.001730015360200
2017-03-17889.00890.00885.00890.001770015713100
2017-03-16883.00887.00876.00883.003820033711300
2017-03-15899.00899.00885.00886.003270029129400
2017-03-14897.00900.00896.00900.001850016620600
2017-03-13893.00897.00892.00896.002940026275100
2017-03-10890.00893.00890.00892.004070036315400
2017-03-09891.00893.00889.00889.002020017993100
2017-03-08891.00894.00887.00892.002710024128800
2017-03-07889.00896.00888.00893.002350020972600
2017-03-06888.00891.00887.00888.002400021331600
2017-03-03877.00887.00875.00885.003990035189400
2017-03-02866.00879.00865.00878.003860033669400
2017-03-01864.00867.00863.00864.001500012967400
2017-02-28863.00867.00862.00863.002380020588600
2017-02-27863.00863.00860.00863.001620013962400
2017-02-24852.00865.00850.00861.003340028688900
2017-02-23861.00861.00849.00855.005480046895900
2017-02-22865.00865.00861.00863.002180018806000
2017-02-21860.00866.00860.00861.001570013536100
2017-02-20870.00870.00860.00863.002520021805700
2017-02-17860.00868.00858.00866.003910033764500
2017-02-16857.00860.00855.00859.003110026688300
2017-02-15858.00858.00848.00853.003380028773400
2017-02-14852.00858.00850.00855.001520012992100
2017-02-13850.00855.00850.00850.002160018399500
2017-02-10853.00856.00846.00852.002780023670300
2017-02-09848.00850.00841.00846.0081006853000
2017-02-08843.00849.00841.00849.0084007097000
2017-02-07845.00845.00838.00841.001420011947200
2017-02-06851.00859.00838.00846.005790049267500
2017-02-03833.00850.00833.00849.007300061430700
2017-02-02831.00833.00826.00832.006640055142300
2017-02-01829.00829.00820.00822.005310043740900
2017-01-31828.00832.00820.00829.003730030826300
2017-01-30828.00831.00827.00828.001980016414500
2017-01-27830.00830.00825.00830.002100017405400
2017-01-26830.00832.00827.00830.003590029784900
2017-01-25827.00830.00823.00830.003160026105300
2017-01-24830.00830.00823.00828.001960016200600
2017-01-23827.00832.00823.00830.004390036378900
2017-01-20826.00826.00820.00826.001950016047200
2017-01-19824.00827.00823.00827.003390027983900
2017-01-18812.00824.00811.00823.002980024287800
2017-01-17821.00828.00814.00820.005180042519500
2017-01-16821.00828.00817.00828.006310051902400
2017-01-13830.00833.00819.00828.0010730088486500
2017-01-12830.00859.00824.00830.00300600250573000
2017-01-11802.00803.00801.00801.002890023179300
2017-01-10799.00800.00796.00799.003020024120000
2017-01-06795.00799.00795.00799.003980031737300
2017-01-05789.00795.00780.00795.007630060155400
2017-01-04784.00793.00784.00789.004160032806200
2016-12-30779.00785.00779.00784.002430018980500
2016-12-29784.00787.00778.00785.003480027239800
2016-12-28785.00786.00783.00784.00112008787300
2016-12-27779.00785.00778.00785.003660028587800
2016-12-26779.00783.00778.00781.002030015829700
2016-12-22779.00785.00775.00779.002950022940000
2016-12-21784.00785.00779.00779.005970046741300
2016-12-20785.00786.00780.00780.003220025179900
2016-12-19783.00787.00783.00783.00127009958400
2016-12-16785.00787.00782.00786.001420011144800
2016-12-15787.00788.00782.00783.002110016568300
2016-12-14788.00790.00784.00788.002150016935400
2016-12-13784.00789.00780.00786.002930022964600
2016-12-12790.00800.00785.00787.005650044832800
2016-12-09785.00790.00784.00785.002890022737400
2016-12-08781.00788.00781.00786.003820029966400
2016-12-07770.00780.00770.00780.003980030854800
2016-12-06770.00775.00768.00771.003380026042100
2016-12-05774.00776.00764.00766.005090039130200
2016-12-02780.00783.00773.00773.003120024276600
2016-12-01782.00786.00778.00779.004250033209500
2016-11-30775.00778.00773.00778.003380026219000
2016-11-29770.00784.00765.00771.004920037944400
2016-11-28771.00775.00756.00775.00263800201285400
2016-11-25796.00801.00793.00794.00369600294632200
2016-11-24805.00807.00799.00803.0012430099776900
2016-11-22807.00807.00800.00805.004680037587500
2016-11-21808.00810.00806.00807.003510028336600
2016-11-18810.00814.00807.00808.004010032477700
2016-11-17798.00820.00798.00807.008100065570200
2016-11-16792.00800.00792.00799.009720077476900
2016-11-15793.00793.00788.00789.002860022624900
2016-11-14789.00792.00786.00789.003810030054700
2016-11-11788.00794.00786.00789.002810022206600
2016-11-10787.00789.00782.00789.004210033102300
2016-11-09794.00794.00758.00770.009430072950500
2016-11-08794.00795.00789.00791.003190025244200
2016-11-07786.00793.00786.00789.003220025420700
2016-11-04792.00792.00774.00785.006220048683700
2016-11-02795.00796.00787.00791.004660036861100
2016-11-01798.00799.00795.00795.003860030790500
2016-10-31791.00795.00790.00795.002640020917000
2016-10-28792.00795.00789.00790.003390026860200
2016-10-27787.00795.00785.00792.004000031586200
2016-10-26780.00784.00780.00784.001780013914900
2016-10-25776.00781.00775.00781.004340033754200
2016-10-24775.00776.00774.00775.00118009144600
2016-10-21772.00776.00772.00772.002670020663300
2016-10-20772.00774.00771.00772.001680012982200
2016-10-19768.00772.00767.00770.0096007382000
2016-10-18770.00770.00761.00769.002690020677800
2016-10-17758.00770.00758.00770.002210016851600
2016-10-14754.00769.00749.00757.0012400093492900
2016-10-13770.00773.00769.00773.00124009555500
2016-10-12770.00771.00769.00771.0058004466600
2016-10-11770.00774.00770.00771.002050015820800
2016-10-07769.00770.00766.00770.0082006294900
2016-10-06774.00775.00767.00767.003210024729900
2016-10-05767.00772.00765.00772.004350033399600
2016-10-04757.00767.00755.00767.004950037678200
2016-10-03750.00756.00749.00755.002550019180200
2016-09-30746.00755.00740.00748.009650071963600
2016-09-29743.00748.00743.00746.003130023347900
2016-09-28745.00745.00740.00742.002570019084400
2016-09-27742.00743.00739.00742.002940021793900
2016-09-26738.00742.00737.00741.001950014420600
2016-09-23739.00742.00738.00738.001730012796000
2016-09-21740.00741.00735.00739.002920021528900
2016-09-20742.00742.00738.00740.001730012804400
2016-09-16731.00737.00730.00737.001810013251800
2016-09-15736.00737.00727.00731.004560033352400
2016-09-14743.00747.00732.00741.006200045782100
2016-09-13744.00749.00744.00747.003000022393800
2016-09-12745.00747.00739.00744.003670027275200
2016-09-09747.00749.00742.00749.002240016696700
2016-09-08746.00749.00742.00746.001920014314000
2016-09-07742.00746.00741.00746.001850013764500
2016-09-06739.00743.00736.00741.001710012650000
2016-09-05731.00741.00729.00741.003480025627600
2016-09-02726.00731.00722.00731.00137009961200
2016-09-01726.00727.00725.00726.0071005154400
2016-08-31715.00725.00715.00723.002270016362600
2016-08-30723.00723.00716.00719.00120008626100
2016-08-29716.00722.00716.00722.001800012924700
2016-08-26717.00718.00710.00715.00114008133400
2016-08-25721.00723.00709.00713.005090036356300
2016-08-24726.00727.00720.00723.001780012872300
2016-08-23723.00727.00722.00723.0073005285300
2016-08-22718.00721.00716.00721.0077005528900
2016-08-19718.00722.00709.00718.004420031633800
2016-08-18727.00730.00716.00719.003790027349800
2016-08-17724.00732.00724.00726.001470010679500
2016-08-16736.00736.00725.00727.002340017093700
2016-08-15734.00736.00733.00736.00107007857000
2016-08-12730.00733.00728.00733.002060015057900
2016-08-10727.00732.00723.00726.001610011692700
2016-08-09726.00728.00723.00725.001390010090500
2016-08-08722.00735.00721.00726.002980021674600
2016-08-05712.00720.00711.00720.002680019176500
2016-08-04705.00712.00705.00712.002190015539000
2016-08-03707.00711.00705.00705.003530024965000
2016-08-02709.00715.00708.00712.001830013015000
2016-08-01706.00710.00703.00710.002350016605200
2016-07-29708.00709.00702.00706.005510038838900
2016-07-28710.00710.00706.00708.002480017559300
2016-07-27703.00710.00703.00706.003390023956000
2016-07-26707.00709.00701.00702.005650039755700
2016-07-25704.00713.00703.00711.004400031094100
2016-07-22705.00710.00704.00706.003720026265300
2016-07-21705.00711.00701.00711.003920027633600
2016-07-20705.00705.00699.00699.005890041285900
2016-07-19706.00712.00702.00702.004480031577000
2016-07-15716.00717.00700.00705.009520067559300
2016-07-14705.00712.00697.00707.005020035343200
2016-07-13721.00721.00709.00714.005370038355100
2016-07-12700.00718.00699.00706.007810055216100
2016-07-11706.00706.00685.00697.005980041439500
2016-07-08697.00699.00687.00688.003830026493400
2016-07-07704.00704.00690.00695.003790026421100
2016-07-06702.00706.00688.00699.006280043676600
2016-07-05706.00718.00694.00712.004620032545600
2016-07-04715.00716.00698.00706.006730047572100
2016-07-01721.00724.00700.00722.006220044102500
2016-06-30732.00738.00708.00710.006820049116200
2016-06-29707.00752.00701.00728.00179200130204200
2016-06-28680.00706.00673.00701.004840033332000
2016-06-27689.00705.00687.00697.007460051922200
2016-06-24731.00738.00620.00675.00262100179111500
2016-06-23715.00726.00708.00721.007920056612900
2016-06-22751.00751.00715.00719.008190059521200
2016-06-21745.00765.00735.00751.008340062532900
2016-06-20740.00761.00735.00751.0010860081296200
2016-06-17743.00760.00720.00724.00144800106013200
2016-06-16804.00805.00735.00735.00242000184055000
2016-06-15778.00823.00778.00811.009630077116100
2016-06-14830.00858.00774.00788.00331300265797500
2016-06-13860.00860.00807.00830.00286200238653700
2016-06-10878.00883.00865.00874.00116400101786600
2016-06-09891.00893.00868.00880.00198800174770000
2016-06-08870.00890.00865.00888.00246700216998600
2016-06-07881.00888.00862.00873.00291000254568300
2016-06-06845.00880.00845.00880.00338800292161800
2016-06-03824.00854.00824.00854.00353800297910700
2016-06-02809.00824.00804.00824.00269200219668600
2016-06-01803.00821.00792.00816.00698200561832900
2016-05-31752.00773.00749.00773.00150500115356600
2016-05-30755.00755.00744.00749.008100060710600
2016-05-27749.00758.00738.00755.00327900245609900
2016-05-26772.00773.00767.00767.00334800257923500
2016-05-25772.00772.00770.00770.007810060258800
2016-05-24772.00772.00769.00772.004670035996300
2016-05-23772.00773.00770.00772.004500034718400

   ※ 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