[8889 JQスタンダード] アパマンショップホールディングス 日足 時系列データ

[8889 JQスタンダード] アパマンショップホールディングス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26779.00790.00776.00790.004470034980400
2017-06-23779.00779.00774.00775.002790021653100
2017-06-22785.00785.00774.00779.003930030609300
2017-06-21779.00780.00773.00773.002960022962100
2017-06-20781.00788.00780.00780.004220033116800
2017-06-19777.00790.00777.00783.006090047670300
2017-06-16777.00778.00772.00777.002380018451300
2017-06-15767.00779.00767.00778.004460034384100
2017-06-14771.00774.00765.00766.002360018135900
2017-06-13772.00775.00769.00769.003290025434000
2017-06-12779.00780.00770.00774.002640020403000
2017-06-09769.00776.00765.00770.005180039804200
2017-06-08773.00775.00768.00769.002600020048700
2017-06-07769.00776.00765.00776.00127009766900
2017-06-06772.00773.00768.00769.002550019649600
2017-06-05774.00781.00770.00775.002560019835400
2017-06-02769.00773.00768.00770.002810021663100
2017-06-01762.00773.00762.00771.002080015971900
2017-05-31773.00774.00763.00764.0099007595100
2017-05-30760.00773.00758.00769.002140016348100
2017-05-29770.00770.00761.00761.001660012702700
2017-05-26773.00774.00765.00765.00128009855000
2017-05-25760.00781.00760.00774.002210017017800
2017-05-24783.00785.00764.00768.005680043938900
2017-05-23775.00781.00772.00780.004050031517200
2017-05-22765.00776.00764.00771.002590019914300
2017-05-19752.00764.00751.00764.002100015856700
2017-05-18743.00749.00740.00748.003140023349300
2017-05-17765.00766.00746.00750.004420033387800
2017-05-16778.00778.00764.00765.002620020160000
2017-05-15784.00784.00764.00767.003270025332500
2017-05-12795.00795.00769.00771.006610051654700
2017-05-11801.00802.00773.00786.00148800118135500
2017-05-10763.00798.00763.00795.00162000126759400
2017-05-09740.00763.00740.00756.0010760081247400
2017-05-08741.00742.00730.00740.004420032514100
2017-05-02725.00736.00725.00728.003090022566800
2017-05-01730.00732.00722.00728.003610026288900
2017-04-28737.00739.00721.00721.003810027703100
2017-04-27735.00739.00732.00735.002330017119000
2017-04-26733.00735.00726.00726.001920014004900
2017-04-25715.00727.00715.00726.002330016830000
2017-04-24735.00738.00715.00715.004050029222500
2017-04-21732.00734.00726.00732.00131009568600
2017-04-20741.00741.00728.00732.002260016590500
2017-04-19745.00745.00721.00734.005770042109400
2017-04-18709.00743.00706.00735.006590047882300
2017-04-17698.00708.00691.00701.005280036962200
2017-04-14685.00695.00683.00691.003010020692700
2017-04-13698.00698.00686.00690.007230049963000
2017-04-12715.00715.00701.00705.004460031526100
2017-04-11723.00724.00714.00719.001550011155700
2017-04-10708.00730.00708.00727.003320023877900
2017-04-07712.00729.00699.00704.007140050549300
2017-04-06741.00741.00702.00713.007860056550200
2017-04-05739.00760.00736.00741.005970044335800
2017-04-04778.00780.00719.00732.00147900110878400
2017-04-03803.00804.00780.00783.00135400107682700
2017-03-31804.00813.00804.00805.003900031469800
2017-03-30816.00816.00801.00803.006720054364300
2017-03-29815.00825.00815.00817.004090033486000
2017-03-28827.00832.00815.00820.004640038152900
2017-03-27831.00832.00813.00816.008240067651800
2017-03-24836.00840.00830.00833.003850032073400
2017-03-23827.00840.00827.00840.002390019948600
2017-03-22836.00838.00825.00825.007770064614800
2017-03-21845.00849.00840.00842.004320036415800
2017-03-17848.00849.00845.00845.004610039025200
2017-03-16850.00853.00850.00850.003190027150900
2017-03-15856.00858.00852.00852.005070043342400
2017-03-14858.00869.00858.00860.004780041162200
2017-03-13867.00874.00860.00860.007090061241400
2017-03-10874.00876.00867.00874.005770050246400
2017-03-09871.00880.00865.00868.005900051355300
2017-03-08880.00883.00867.00870.007820068341300
2017-03-07861.00883.00861.00880.00138800121494500
2017-03-06856.00863.00855.00860.004610039558600
2017-03-03857.00863.00851.00856.006300053977100
2017-03-02859.00859.00851.00855.005770049392900
2017-03-01849.00859.00845.00857.005300045078100
2017-02-28850.00855.00847.00849.006180052514800
2017-02-27859.00859.00848.00852.003750031972900
2017-02-24852.00865.00848.00856.006570056095700
2017-02-23854.00855.00850.00852.004420037696000
2017-02-22858.00862.00850.00854.004410037746800
2017-02-21856.00866.00853.00857.003860033117600
2017-02-20859.00863.00853.00857.003010025821300
2017-02-17855.00862.00855.00859.002650022759300
2017-02-16848.00868.00847.00861.007050060613800
2017-02-15867.00894.00841.00850.00259300223020400
2017-02-14870.00870.00855.00856.005510047484700
2017-02-13865.00866.00850.00860.0010780092347300
2017-02-10880.00884.00865.00867.008980078161100
2017-02-09867.00879.00863.00870.0010410090627100
2017-02-08842.00866.00842.00862.008520072818000
2017-02-07841.00851.00833.00842.008730073603400
2017-02-06842.00882.00832.00832.00267900226256800
2017-02-03843.00854.00830.00832.00204100170918400
2017-02-02871.00871.00846.00846.00300600257840700
2017-02-01922.00922.00853.00882.00373000327254200
2017-01-31910.00950.00882.00918.00322900295807800
2017-01-301004.001033.00998.001010.003970040005700
2017-01-271014.001019.001007.001011.003250032883900
2017-01-261030.001037.001011.001019.005540056753600
2017-01-25996.001029.00996.001027.005940060096400
2017-01-241005.001020.00976.00996.008510085043000
2017-01-231041.001041.001015.001024.003840039288300
2017-01-201038.001049.001007.001016.006520066820600
2017-01-191043.001070.001028.001051.005800061134200
2017-01-181021.001043.001020.001035.003760038821000
2017-01-171060.001073.001037.001037.008610090499200
2017-01-161029.001096.001015.001076.00230300244867400
2017-01-13991.001007.00991.001007.002480024791300
2017-01-121014.001019.00989.00996.005840058530500
2017-01-111032.001032.001010.001021.005870059660400
2017-01-101030.001031.001001.001031.008590087522100
2017-01-061010.001027.00999.001026.008000081197300
2017-01-05990.001016.00985.001010.00124000124197200
2017-01-04961.00990.00961.00990.005980058722700
2016-12-30967.00975.00952.00961.006140059251300
2016-12-29969.00972.00952.00952.005190049827200
2016-12-28958.00975.00942.00966.005290050926300
2016-12-27930.00950.00930.00943.006380059756300
2016-12-26934.00950.00927.00945.004540042725800
2016-12-22932.00943.00927.00934.007450069473800
2016-12-21982.00982.00950.00950.004800046222000
2016-12-20985.00985.00950.00952.006880066512300
2016-12-19940.00975.00925.00975.007250068675600
2016-12-16961.00961.00924.00928.008890083255700
2016-12-15970.00997.00960.00960.004450043090600
2016-12-14967.00983.00960.00977.004500043784500
2016-12-13961.00971.00940.00966.006080058085200
2016-12-121010.001015.00971.00976.009190091494000
2016-12-09998.001015.00985.001010.00200700201217500
2016-12-08948.00994.00947.00994.00208700202487900
2016-12-07905.00947.00905.00944.0010440097623000
2016-12-06910.00913.00903.00905.004190037987800
2016-12-05910.00915.00902.00903.003020027390000
2016-12-02918.00924.00900.00901.005260047766300
2016-12-01948.00948.00924.00930.007910074359700
2016-11-30905.00930.00905.00930.003140028781600
2016-11-29906.00914.00903.00903.002320021045900
2016-11-28916.00921.00883.00918.004430040195300
2016-11-25945.00957.00910.00921.00116900109731700
2016-11-24940.00949.00935.00943.009420088886400
2016-11-22929.00948.00905.00935.009630089236800
2016-11-21901.00929.00896.00923.0010840098983700
2016-11-18847.00914.00847.00905.00206800181945500
2016-11-17850.00861.00847.00852.004600039225700
2016-11-16855.00876.00853.00858.007060060920200
2016-11-15858.00865.00847.00853.004140035247200
2016-11-14852.00887.00849.00860.005880050836100
2016-11-11851.00857.00846.00846.003530030012900
2016-11-10855.00860.00840.00848.006700057124300
2016-11-09873.00886.00813.00825.00202100170614300
2016-11-08907.00907.00858.00858.008960078085600
2016-11-07901.00917.00881.00898.004720042334700
2016-11-04917.00929.00892.00896.007130064768800
2016-11-02961.00966.00902.00947.00201100188480200
2016-11-01868.00967.00868.00955.00482800443879400
2016-10-31856.00860.00846.00853.005740049058300
2016-10-28851.00860.00851.00854.002400020518500
2016-10-27851.00857.00851.00855.002420020653600
2016-10-26856.00858.00854.00855.002790023870400
2016-10-25861.00872.00853.00855.006120052598500
2016-10-24853.00867.00852.00867.005620048388200
2016-10-21846.00858.00843.00847.005310045092900
2016-10-20873.00873.00855.00855.007170061879600
2016-10-19865.00868.00857.00867.006260054065800
2016-10-18824.00856.00820.00856.00134400113504500
2016-10-17834.00834.00813.00817.004740038997600
2016-10-14817.00820.00812.00816.00122009952500
2016-10-13815.00821.00811.00812.002680021820200
2016-10-12821.00827.00812.00817.004920040221300
2016-10-11828.00832.00820.00822.003910032243200
2016-10-07836.00836.00821.00828.003080025446400
2016-10-06843.00845.00836.00836.005550046681900
2016-10-05814.00838.00813.00835.009070074621400
2016-10-04815.00822.00811.00816.006400052128900
2016-10-03818.00829.00812.00814.00123700100973900
2016-09-30836.00838.00818.00821.0010130083671300
2016-09-29853.00855.00834.00839.0010680089651500
2016-09-28850.00850.00844.00849.005820049257800
2016-09-27858.00859.00846.00855.008990076408400
2016-09-26879.00879.00855.00857.008710075289700
2016-09-23865.00879.00860.00866.006930060184000
2016-09-21852.00864.00851.00859.003870033169100
2016-09-20871.00875.00851.00851.006130052654800
2016-09-16887.00890.00867.00873.006090053173400
2016-09-15900.00908.00883.00889.004680041810100
2016-09-14909.00915.00901.00908.002620023779300
2016-09-13912.00923.00903.00910.003830034951400
2016-09-12921.00932.00915.00924.003360031031900
2016-09-09938.00944.00897.00940.009400086455800
2016-09-08961.00969.00930.00937.00118100111995700
2016-09-07881.00960.00876.00959.00200300184623300
2016-09-06858.00890.00857.00890.007840068733000
2016-09-05860.00865.00852.00859.003190027439300
2016-09-02850.00872.00847.00860.004460038295600
2016-09-01853.00859.00850.00852.002640022557700
2016-08-31846.00866.00833.00853.006930058530600
2016-08-30850.00869.00844.00846.005450046454700
2016-08-29874.00874.00852.00855.003190027355600
2016-08-26853.00864.00847.00860.002890024639000
2016-08-25875.00879.00853.00866.003810032779600
2016-08-24908.00908.00863.00876.005470047922500
2016-08-23848.00913.00841.00893.009090079975800
2016-08-22851.00860.00842.00848.004400037268000
2016-08-19860.00873.00856.00861.004650040058000
2016-08-18875.00877.00869.00869.003280028595000
2016-08-17889.00892.00871.00874.006460056598000
2016-08-16908.00908.00888.00889.003770033731700
2016-08-15916.00916.00895.00896.003140028351500
2016-08-12889.00905.00886.00897.004200037748000
2016-08-10878.00890.00876.00882.004970043919800
2016-08-09891.00917.00879.00879.007980071304400
2016-08-08935.00936.00888.00892.00121600110321400
2016-08-05927.00970.00901.00920.00284500267116700
2016-08-04885.00905.00862.00874.008190071930500
2016-08-03920.00924.00882.00889.00134500120407700
2016-08-02935.00939.00922.00929.0010030093296700
2016-08-01959.00959.00935.00937.00195300184001400
2016-07-291000.001004.00924.00960.00673900640052000
2016-07-281110.001113.001010.001028.00369600387975600
2016-07-271009.001145.00998.001145.00510000551475100
2016-07-261020.001020.00986.00995.009940099062400
2016-07-25997.001015.00989.001012.00102800103245400
2016-07-221028.001028.00991.001004.008630086322900
2016-07-211050.001050.001014.001016.006540067219600
2016-07-201026.001036.001012.001025.006940071132500
2016-07-191008.001029.00999.001026.00123700125417400
2016-07-151074.001074.00988.00993.00250200252423200
2016-07-141038.001070.001021.001065.00127500134052300
2016-07-131081.001092.001016.001030.00248600259248700
2016-07-121100.001103.001050.001070.00103200111554300
2016-07-111051.001080.001051.001066.004850051656700
2016-07-081034.001080.001001.001034.0098600102654300
2016-07-071154.001155.001046.001054.00121700133092000
2016-07-061101.001175.001101.001129.00106000119133700
2016-07-051170.001198.001141.001155.00126000147227900
2016-07-041100.001373.001100.001176.00432500525645700
2016-07-011080.001098.001034.001082.00149700160986400
2016-06-301058.001092.001012.001027.00134800142425800
2016-06-291027.001092.001027.001075.00127500135302700
2016-06-281001.001048.00980.001018.00110100111390600
2016-06-27970.001000.00960.00973.00190000186473000
2016-06-241132.001132.00829.00947.00353500345700300
2016-06-231100.001114.001047.001072.00153300164428100
2016-06-221178.001208.001121.001123.00145400168356800
2016-06-211117.001184.001103.001177.00190400217791100

   ※ 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