[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 
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
2016-05-20770.00774.00770.00774.003480026843100
2016-05-19768.00773.00767.00770.002240017242300
2016-05-18772.00772.00767.00767.003860029706400
2016-05-17772.00780.00769.00770.006380049292500
2016-05-16770.00775.00769.00772.004180032260300
2016-05-13775.00775.00770.00771.003390026155400
2016-05-12772.00775.00772.00774.001920014844400
2016-05-11780.00785.00772.00773.006730052385600
2016-05-10775.00782.00772.00780.004640036014900
2016-05-09771.00776.00770.00775.003470026829400
2016-05-06761.00775.00761.00773.002460018929900
2016-05-02759.00776.00755.00766.004680035695100
2016-04-28776.00779.00766.00768.005690043969900
2016-04-27772.00780.00772.00776.002220017241400
2016-04-26772.00779.00771.00773.003050023612900
2016-04-25774.00778.00771.00777.002410018684800
2016-04-22769.00772.00760.00770.003140024022800
2016-04-21771.00774.00765.00767.002840021846800
2016-04-20779.00779.00763.00764.002690020788000
2016-04-19770.00779.00767.00772.003030023424900
2016-04-18765.00768.00745.00756.006740050943300
2016-04-15770.00775.00763.00771.002690020704700
2016-04-14776.00779.00768.00773.004660036112800
2016-04-13754.00768.00754.00766.006700050908200
2016-04-12742.00755.00738.00755.002220016608000
2016-04-11745.00750.00731.00740.001960014512500
2016-04-08730.00745.00700.00745.008380060412900
2016-04-07755.00755.00730.00745.005360039933800
2016-04-06751.00770.00751.00756.002660020124800
2016-04-05770.00785.00753.00759.004730036275600
2016-04-04770.00792.00756.00771.008830068181500
2016-04-01798.00800.00779.00789.0010310081233600
2016-03-31800.00808.00795.00808.006930055568500
2016-03-30789.00799.00789.00794.004840038367100
2016-03-29766.00788.00766.00786.007210056189100
2016-03-28767.00769.00763.00767.004080031293600
2016-03-25757.00766.00755.00765.006250047559000
2016-03-24757.00757.00754.00754.002210016697600
2016-03-23744.00753.00744.00753.003880029095100
2016-03-22745.00748.00743.00743.003560026539800
2016-03-18741.00745.00731.00738.001800013288600
2016-03-17739.00745.00737.00738.001940014374400
2016-03-16737.00737.00731.00737.00112008230700
2016-03-15730.00737.00726.00737.001760012890800
2016-03-14729.00729.00725.00729.003240023564500
2016-03-11721.00726.00720.00725.001660012003200
2016-03-10719.00721.00717.00719.00120008633300
2016-03-09719.00719.00713.00719.0038002722600
2016-03-08720.00720.00712.00720.0060004300900
2016-03-07720.00721.00713.00717.001410010112700
2016-03-04717.00720.00712.00718.0092006582800
2016-03-03714.00719.00713.00718.0064004584200
2016-03-02719.00719.00713.00714.00113008100900
2016-03-01712.00714.00707.00711.0056003978400
2016-02-29716.00717.00712.00712.0092006582200
2016-02-26705.00713.00705.00706.00130009203800
2016-02-25705.00708.00701.00702.001710012050100
2016-02-24692.00701.00690.00700.002760019173300
2016-02-23704.00707.00698.00699.0091006395100
2016-02-22694.00707.00694.00704.00113007922500
2016-02-19686.00688.00684.00688.00125008579400
2016-02-18697.00697.00680.00688.002390016457200
2016-02-17699.00702.00671.00680.002070014273600
2016-02-16682.00700.00677.00683.003120021573300
2016-02-15670.00686.00670.00676.004810032641100
2016-02-12651.00670.00650.00650.004390028714700
2016-02-10700.00700.00673.00679.002530017185000
2016-02-09698.00705.00683.00695.003500024196200
2016-02-08708.00717.00708.00711.00133009462800
2016-02-05717.00717.00693.00708.003180022418500
2016-02-04718.00729.00715.00728.001610011673000
2016-02-03719.00728.00709.00724.003080022046000
2016-02-02738.00738.00730.00730.002610019183200
2016-02-01750.00750.00729.00738.006810050642400
2016-01-29707.00722.00694.00715.003760026677600
2016-01-28701.00702.00697.00702.0089006230900
2016-01-27700.00703.00698.00702.00105007357800
2016-01-26698.00700.00690.00699.00109007585900
2016-01-25691.00704.00688.00698.002040014182500
2016-01-22665.00684.00661.00681.003950026610000
2016-01-21666.00682.00651.00651.004110027456400
2016-01-20695.00695.00674.00675.002740018672800
2016-01-19693.00694.00688.00694.001630011267700
2016-01-18681.00693.00676.00693.003410023307100
2016-01-15701.00705.00696.00698.001510010588400
2016-01-14707.00707.00692.00705.002520017639600
2016-01-13700.00708.00700.00708.002050014441500
2016-01-12713.00718.00700.00704.005260037254600
2016-01-08708.00716.00706.00710.001730012292900
2016-01-07720.00720.00712.00714.001400010038900
2016-01-06718.00724.00715.00720.002500018000700
2016-01-05708.00717.00708.00717.00129009197600
2016-01-04720.00723.00704.00715.003340023909000
2015-12-30722.00730.00713.00714.006720048562100
2015-12-29690.00739.00690.00733.00201200144377000
2015-12-28660.00678.00660.00677.003940026486900
2015-12-25666.00668.00650.00650.0013560089478700
2015-12-24680.00684.00670.00671.007440050308100
2015-12-22690.00691.00675.00677.009410064425700
2015-12-21696.00696.00684.00689.005140035349600
2015-12-18704.00704.00696.00696.002850019947700
2015-12-17702.00707.00701.00703.002670018782000
2015-12-16701.00703.00696.00699.003020021139000
2015-12-15699.00710.00697.00698.002180015294100
2015-12-14700.00702.00695.00702.004560031843600
2015-12-11702.00706.00700.00705.002350016525500
2015-12-10706.00707.00700.00702.004600032336900
2015-12-09711.00712.00706.00707.003030021471200
2015-12-08713.00715.00711.00712.003790026995700
2015-12-07717.00717.00713.00716.003450024666900
2015-12-04720.00720.00713.00717.004780034268700
2015-12-03726.00726.00720.00720.002700019527800
2015-12-02726.00726.00721.00723.002380017220100
2015-12-01726.00728.00720.00723.009170066429300
2015-11-30740.00740.00712.00722.006900050164900
2015-11-27728.00734.00727.00731.003860028168500
2015-11-26732.00749.00730.00733.0011240082704900

   ※ 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