[8889 JQスタンダード] アパマンショ 日足 時系列データ

[8889 JQスタンダード] アパマンショ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-125280.005290.005050.005090.00541627884670
2013-07-115000.005280.004870.005260.001086254832360
2013-07-105400.005400.005120.005150.00809442488150
2013-07-095210.005440.005130.005400.001060655975560
2013-07-085300.005380.005140.005150.001154060933090
2013-07-055280.005290.005030.005130.001210462372070
2013-07-044620.005230.004605.005000.001454570842820
2013-07-034640.004800.004575.004675.001138453084390
2013-07-024425.004595.004425.004595.00535124138630
2013-07-014345.004370.004230.004370.00461119903205
2013-06-284120.004340.004100.004315.00671228501045
2013-06-273740.004050.003710.004000.001363252518975
2013-06-264100.004185.003810.003810.00962138111800
2013-06-254190.004225.003970.004080.00946038185210
2013-06-244300.004435.004240.004260.00568624662920
2013-06-214325.004350.004080.004300.001729372820415
2013-06-204455.004585.004410.004500.00313714077980
2013-06-194750.004780.004450.004450.00869839730180
2013-06-184430.004700.004415.004635.00978444933640
2013-06-174370.004490.004350.004465.00444919507955
2013-06-144535.004580.004395.004510.00313614127250
2013-06-134510.004600.004370.004400.00498022082795
2013-06-124450.004725.004370.004650.00734533105190
2013-06-114630.004800.004500.004585.00985545571405
2013-06-104520.004750.004315.004715.001945888512090
2013-06-073935.004145.003825.004100.0029762118177245
2013-06-064670.004790.004145.004145.0036671159144670
2013-06-055050.005150.004845.004845.00662133206475
2013-06-044900.005050.004680.004985.001536274485380
2013-06-035110.005230.004845.004910.001465073366530
2013-05-315310.005540.005120.005200.001127060194960
2013-05-305360.005390.005180.005240.001177762086550
2013-05-295500.005820.005200.005460.0032046173043080
2013-05-285700.005720.005250.005550.001416377026550
2013-05-275490.005890.005280.005740.0020831117886360
2013-05-245460.005580.005060.005290.001558384030770
2013-05-236000.006030.005000.005060.0028375153606620
2013-05-225900.006260.005870.005970.00822849684760
2013-05-216260.006270.005860.005960.001058564501840
2013-05-206500.006610.006270.006320.001075869061720
2013-05-175700.006500.005700.006500.0016495102145990
2013-05-166060.006490.005440.005800.0022151130051390
2013-05-156760.006760.006000.006220.0025500161535800
2013-05-146800.006800.006560.006670.00906060433060
2013-05-136910.006950.006560.006870.0018485124586710
2013-05-107010.007050.006840.006850.001036271883760
2013-05-097160.007300.006810.006840.0027744194842970
2013-05-087400.007460.006990.007020.0021749156137450
2013-05-076800.007400.006660.007260.0048394344088970
2013-05-026310.006500.006310.006490.00775149623400
2013-05-016290.006580.006250.006410.0030321193138120
2013-04-306250.006760.006200.006680.001508997895200
2013-04-266520.006600.006350.006380.001314685055630
2013-04-256500.006660.006370.006620.0017994117240370
2013-04-246750.006840.006450.006480.0021205139264200
2013-04-236900.006950.006550.006710.001421195539270
2013-04-226800.007180.006700.006750.0039317272856550
2013-04-196810.006820.006440.006530.001343588214970
2013-04-186700.006930.006450.006710.0027938186867500
2013-04-177230.007280.006910.006980.0025607181642960
2013-04-166170.007400.006010.006780.0053684359898790
2013-04-156790.006950.006320.006460.0035304233315630
2013-04-126710.007500.006630.007170.0043307305652150
2013-04-118090.008700.006210.006910.0084106632538970
2013-04-107550.008920.007100.007690.001951221555247690
2013-04-097420.007420.007420.007420.0042312313955040
2013-04-086420.006420.006420.006420.00289818605160
2013-04-055420.005420.005420.005420.0031159168881780
2013-04-044400.004720.004250.004720.0071898328842000
2013-04-034155.004400.004155.004335.00885237732720
2013-04-023820.004180.003820.004125.00871734455160
2013-04-014365.004365.003900.003975.001250551075990
2013-03-294415.004420.004230.004335.00661928471875
2013-03-284270.004460.004180.004345.001337957900725
2013-03-274005.004300.003960.004285.001223950628885
2013-03-264150.004285.004030.004100.001696870373585
2013-03-254200.004225.003985.004050.001763772307400
2013-03-223735.004175.003710.004000.0035524141920385
2013-03-213750.003785.003705.003715.00589722088380
2013-03-193765.003855.003655.003735.00748228130460
2013-03-183710.003770.003665.003740.00421215692170
2013-03-153795.003795.003645.003715.00715326689180
2013-03-143590.003800.003555.003630.001333848699955
2013-03-133525.003660.003510.003525.00290310346855
2013-03-123635.003650.003490.003570.00749726854965
2013-03-113680.003680.003580.003620.00395714364350
2013-03-083660.003695.003480.003600.00884231701275
2013-03-073710.003750.003655.003655.00281510426090
2013-03-063700.003780.003620.003700.00670224748965
2013-03-053780.003780.003610.003640.00643023644355
2013-03-043620.003830.003620.003705.001185344430635
2013-03-013460.003620.003460.003590.00504017970255
2013-02-283450.003515.003440.003465.0024258433430
2013-02-273490.003490.003405.003450.0016485682485
2013-02-263315.003480.003315.003440.00298210044030
2013-02-253350.003595.003330.003525.00670623348440
2013-02-223300.003350.003250.003315.008952954255
2013-02-213360.003400.003300.003305.0019406480775
2013-02-203360.003410.003350.003390.0015825326905
2013-02-193360.003400.003345.003350.00368712391365
2013-02-183140.003390.003140.003365.00532317406910
2013-02-153250.003290.002980.003100.00754023173766
2013-02-143150.003220.003030.003215.00654920446615
2013-02-133340.003380.003145.003250.00658221402100
2013-02-123435.003460.003340.003385.00470616005780
2013-02-083390.003460.003325.003440.00544818421205
2013-02-073535.003570.003440.003440.00480616895900
2013-02-063530.003635.003515.003565.00580620700695
2013-02-053630.003660.003510.003565.001211343460850
2013-02-043825.003850.003690.003715.00694626170245
2013-02-013780.003990.003750.003850.0027464104929650
2013-01-314050.004075.003910.003990.00588823516185
2013-01-303730.004050.003730.003990.00885834628215
2013-01-293805.003865.003690.003735.00889833687480
2013-01-283795.003915.003755.003820.00754428872685
2013-01-253695.003835.003680.003810.00513219273520
2013-01-243680.003790.003680.003740.00370113808560
2013-01-233660.003800.003620.003655.00695025567100
2013-01-223885.003935.003785.003800.00371214321375
2013-01-213895.003895.003765.003885.00468618147455
2013-01-183750.003950.003750.003915.00844332241415
2013-01-173795.003880.003610.003740.001240946607565
2013-01-164000.004055.003860.003880.00574022619200
2013-01-154010.004180.003985.004030.00643926142995
2013-01-114220.004240.004085.004145.00325313416880
2013-01-104250.004250.004085.004115.00650227024370
2013-01-093930.004250.003925.004150.00770931575405
2013-01-084100.004150.003955.003990.00590323794015
2013-01-073825.004220.003820.004195.00902436111240
2013-01-044070.004080.003780.003870.001164145850380
2012-12-283880.003950.003655.003930.001178044801255
2012-12-274300.004340.003910.003975.002046383988885
2012-12-263600.004150.003580.004100.0078810312921945
2012-12-253160.003535.003160.003450.001156538474555
2012-12-213245.003355.003180.003200.00788025592045
2012-12-203190.003280.003185.003215.00385312397375
2012-12-193230.003250.003160.003190.00455014593005
2012-12-183265.003280.003210.003225.0030299850305
2012-12-173260.003280.003205.003245.00411413360025
2012-12-143280.003280.003200.003245.0023217519330
2012-12-133300.003300.003205.003220.00371912147125
2012-12-123230.003290.003120.003230.00532717079140
2012-12-113345.003345.003185.003210.00477015576705
2012-12-103375.003380.003265.003265.00593419755260
2012-12-073310.003390.003245.003335.00747824639350
2012-12-063190.003380.003155.003380.00794625924840
2012-12-053300.003320.003100.003190.00989031701565
2012-12-043240.003300.003160.003245.001521849190595
2012-12-032990.003190.002952.003185.001714752715658
2012-11-302980.002980.002875.002930.00421912389509
2012-11-292851.002885.002831.002880.0019445548596
2012-11-282843.002856.002815.002825.0015034261262
2012-11-272857.002861.002812.002857.0027807895575
2012-11-262977.002980.002831.002849.0028478223802
2012-11-222810.002860.002810.002827.0022466378424
2012-11-212839.002850.002800.002825.0014194007562
2012-11-202867.002900.002795.002848.00646218326968
2012-11-192970.003030.002817.002850.00740621764442
2012-11-162900.002999.002857.002950.00852025093912
2012-11-152700.002880.002700.002850.00531414914982
2012-11-142650.002690.002630.002678.0025766857507
2012-11-132572.002671.002541.002627.0030237885824
2012-11-122678.002700.002560.002590.0020265356575
2012-11-092621.002666.002521.002601.0020185257414
2012-11-082698.002700.002617.002673.0023786357811
2012-11-072664.002793.002662.002724.00383010353917
2012-11-062801.002890.002778.002791.001348238081192
2012-11-052600.002783.002581.002735.001108229716398
2012-11-022601.002650.002570.002612.00688717929858
2012-11-012507.002783.002507.002530.001726145102870
2012-10-312462.002480.002381.002432.00436610562200
2012-10-302320.002370.002320.002350.0010492455294
2012-10-292431.002431.002316.002320.0032617662747
2012-10-262500.002500.002378.002438.0020204893631
2012-10-252271.002698.002263.002520.00977424313521
2012-10-242294.002320.002245.002293.004491025602
2012-10-232294.002338.002250.002283.0010752454048
2012-10-222315.002345.002225.002344.006221441050
2012-10-192349.002350.002320.002347.005111192886
2012-10-182304.002355.002304.002341.0013533157195
2012-10-172299.002350.002281.002320.0014383322037
2012-10-162300.002350.002261.002283.0021404919448
2012-10-152210.002340.002184.002300.0033467533858
2012-10-122194.002194.002158.002194.0026975877239
2012-10-112172.002205.002156.002161.0030206566362
2012-10-102102.002150.002066.002142.0030386437027
2012-10-092070.002120.002051.002087.008331731925
2012-10-052035.002084.002035.002069.0013242724889
2012-10-042023.002048.002023.002033.00396806827
2012-10-032015.002050.002015.002038.007081446533
2012-10-022006.002048.002006.002010.0012992616062
2012-10-012005.002056.001995.001995.0020934234821
2012-09-282050.002050.002000.002005.0016903404671
2012-09-272035.002059.002027.002055.006991424850
2012-09-262040.002045.002025.002025.008751779838
2012-09-252100.002100.002031.002050.0011942454598
2012-09-242050.002100.002045.002078.007991649329
2012-09-212125.002128.002095.002095.00230485552
2012-09-202060.002130.002060.002130.0012852692208
2012-09-192060.002099.002042.002099.008171681608
2012-09-182100.002129.002063.002063.0015913340037
2012-09-142001.002080.002001.002080.0017633577598
2012-09-132030.002079.002000.002000.0016373300464
2012-09-122014.002055.002012.002030.0010992232052
2012-09-112100.002100.002055.002083.00204422009
2012-09-102080.002090.002040.002090.005151065060
2012-09-072051.002120.002013.002093.009231890025
2012-09-062050.002075.002025.002067.00256524839
2012-09-052130.002130.002060.002089.00283590353
2012-09-042151.002175.002090.002120.0016033389970
2012-09-032166.002177.002120.002150.005931271703
2012-08-312150.002168.002081.002123.0024535238930
2012-08-302011.002180.002011.002085.0021494524670
2012-08-291995.002007.001990.002006.00273545071
2012-08-282035.002040.001999.002000.008371684369
2012-08-272082.002082.002035.002035.00292601129
2012-08-242049.002284.002020.002043.0033527091169
2012-08-231988.002050.001988.002043.005041016826
2012-08-221992.002000.001987.001995.00311619600
2012-08-212011.002018.001992.001992.00324650730
2012-08-202010.002031.001990.002030.008231659980
2012-08-172005.002016.001985.002010.005721148381
2012-08-161976.002010.001976.002005.005611116546
2012-08-151970.002070.001970.002019.0012352464742
2012-08-141978.002020.001974.002020.005771149257
2012-08-131962.001983.001962.001978.006611304875
2012-08-101952.001997.001952.001997.00423833965
2012-08-091976.002000.001976.001996.00186369368
2012-08-082010.002010.001987.002000.006681329995
2012-08-072000.002010.001953.002010.00181358412
2012-08-062008.002026.001990.002017.00165331748
2012-08-031999.002010.001952.002010.00362715100
2012-08-021995.002000.001971.001988.006261247452
2012-08-011980.002017.001967.002015.005521097186
2012-07-312011.002050.001996.002050.005311068143
2012-07-302015.002039.002000.002011.00429863894
2012-07-272094.002100.002001.002007.0010072047408
2012-07-262000.002143.001953.002090.0034756918225
2012-07-252049.002050.001978.001987.005211046447
2012-07-242007.002020.001950.002015.007911571616
2012-07-232051.002088.002013.002050.005271077044
2012-07-202075.002112.002061.002091.006091271095
2012-07-192090.002140.002066.002099.008741831006
2012-07-182115.002115.002085.002086.00282592652
2012-07-172160.002170.002061.002096.0016353483410
2012-07-132150.002150.002006.002110.0021554423567
2012-07-122188.002188.002104.002151.0015363283028
2012-07-112200.002201.002129.002188.0017313750130
2012-07-102184.002211.002169.002211.0019604288249
2012-07-092170.002212.002170.002201.007291592866

   ※ 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