[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 
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
2016-06-201102.001219.001102.001175.00170500200677900
2016-06-171050.001136.001045.001106.00188100205677200
2016-06-161100.001104.001027.001035.00176000186007100
2016-06-151078.001155.001070.001138.00148000165393700
2016-06-141180.001210.001077.001094.00241800272145400
2016-06-131190.001192.001133.001140.00148700171752000
2016-06-101228.001242.001211.001215.00112900137775100
2016-06-091290.001296.001231.001231.00159000200297200
2016-06-081260.001304.001257.001282.00124400158533900
2016-06-071280.001290.001216.001252.00225700280031500
2016-06-061294.001310.001273.001280.00145200187040500
2016-06-031340.001370.001334.001346.00107500145298400
2016-06-021399.001423.001347.001360.00109400150561900
2016-06-011453.001474.001398.001399.00200100287709800
2016-05-311463.001475.001442.001443.00186000270436600
2016-05-301402.001480.001401.001448.00203700293795900
2016-05-271369.001437.001364.001408.00151800213458600
2016-05-261401.001403.001331.001361.00128200174940000
2016-05-251396.001404.001373.001376.00108000149499600
2016-05-241370.001408.001361.001391.00296600409716700
2016-05-231397.001444.001391.001410.00297900419720300
2016-05-201447.001453.001405.001426.00251500360365900
2016-05-191471.001518.001411.001417.00272200395198100
2016-05-181592.001615.001387.001441.00419300621433700
2016-05-171642.001658.001595.001601.00134100217598900
2016-05-161700.001729.001606.001626.00397500665040600
2016-05-131792.001998.001689.001712.0016316003018195400
2016-05-121840.001850.001787.001800.00240100433953000
2016-05-111828.001847.001776.001815.00160400291257300
2016-05-101820.001840.001760.001829.00287400521239200
2016-05-091713.001817.001713.001815.00193800345865700
2016-05-061700.001740.001686.001735.00167200286719200
2016-05-021640.001788.001640.001742.00190700328406100
2016-04-281759.001764.001642.001720.00251000431443100
2016-04-271778.001799.001680.001740.00348000599294700
2016-04-261900.001993.001759.001787.005547001037046300
2016-04-252040.002045.001850.001871.00395100768399400
2016-04-222001.002080.001916.001991.00466500932627700
2016-04-211909.002064.001904.002025.008823001757609900
2016-04-201830.001979.001780.001848.009570001812758700
2016-04-191815.001855.001789.001805.00258100468837000
2016-04-181940.001949.001755.001809.00450600823718600
2016-04-151739.001954.001730.001884.006190001167294200
2016-04-141780.001795.001751.001778.00173700307889800
2016-04-131750.001839.001750.001750.00411400737139900
2016-04-121705.001728.001638.001700.00292000491406800
2016-04-111750.001830.001700.001730.00262300460503800
2016-04-081730.001776.001683.001725.00398700691885900
2016-04-071653.001792.001620.001783.00442400763423300
2016-04-061569.001720.001530.001653.00475900774554700
2016-04-051800.001800.001576.001609.00522800861780900
2016-04-041890.001890.001742.001800.006474001162620700
2016-04-011960.002150.001790.001900.0022667004453532300
2016-03-311550.001782.001549.001782.0014134002388203600
2016-03-301550.001550.001482.001482.00302900460736300
2016-03-291500.001525.001450.001510.00239600359387000
2016-03-281434.001560.001425.001516.00450600685513400
2016-03-251467.001520.001413.001435.00510000755405800
2016-03-241390.001466.001372.001466.00591500842105000
2016-03-231250.001360.001245.001360.00351700467119600
2016-03-221250.001272.001193.001254.00209000258043800
2016-03-181250.001260.001213.001250.00303600376346900
2016-03-171350.001359.001263.001293.00423000551851400
2016-03-161417.001449.001310.001366.00646400897183100
2016-03-151270.001407.001270.001370.0011947001613181700
2016-03-141190.001279.001171.001257.00672500826113300
2016-03-111129.001197.001101.001160.0010503001208089800
2016-03-10996.001125.00983.001092.00912400982383700
2016-03-09981.00982.00947.00975.00138300133166700
2016-03-081025.001047.00975.00991.00213100215107100
2016-03-07943.001074.00935.001006.00586400600175300
2016-03-04945.00963.00922.00924.00144800135565300
2016-03-03956.00974.00949.00956.00113000108494000
2016-03-02951.00980.00946.00970.00251200242408000
2016-03-01918.00937.00870.00933.00207000188025000
2016-02-29935.00938.00904.00918.00117100108155700
2016-02-26970.00987.00910.00922.00255100239612300
2016-02-251000.001015.00964.00976.00271600266554000
2016-02-24986.001027.00970.001006.00129700129975600
2016-02-231047.001052.00970.00995.00239900240241500
2016-02-221001.001060.001001.001035.00161900167555200
2016-02-19989.001031.00937.001030.00251700248568000
2016-02-181071.001076.001002.001019.00164300170054100
2016-02-171057.001095.00984.001011.00390000404498600
2016-02-16973.001135.00973.001087.00785700838458000
2016-02-15900.00993.00878.00993.00284400266593100
2016-02-12911.00911.00831.00843.00344200299878600
2016-02-101000.001002.00921.00956.00424000405319000
2016-02-091021.001034.00911.00950.00417000406488600
2016-02-081065.001090.001030.001054.00382200403756600
2016-02-051120.001156.001046.001139.00326100360235100
2016-02-041226.001226.001102.001107.00306900353476200
2016-02-031212.001230.001190.001208.00245400295835200
2016-02-021266.001314.001235.001236.00354100448084200
2016-02-011390.001445.001308.001326.00557300759525100
2016-01-291395.001525.001220.001401.0013249001829223700
2016-01-281419.001425.001357.001405.00315700442150200
2016-01-271449.001468.001359.001429.00412300580403100
2016-01-261420.001420.001352.001410.00547600762922100
2016-01-251340.001470.001340.001440.009127001285553400
2016-01-221200.001255.001171.001244.00241000293188900
2016-01-211195.001276.001140.001145.00271400327953100
2016-01-201325.001348.001166.001195.00467000583207400
2016-01-191225.001350.001205.001349.00702900915193900
2016-01-181159.001290.001136.001255.00550700662682100
2016-01-151399.001400.001195.001196.00347100439029300
2016-01-141350.001351.001223.001340.00357800463388600
2016-01-131450.001510.001378.001396.00377800538034100
2016-01-121472.001550.001313.001401.007568001089062100
2016-01-081540.001577.001431.001487.008428001272309400
2016-01-071434.001642.001434.001590.0020495003200374200
2016-01-061533.001575.001363.001410.0011761001733659800
2016-01-051280.001495.001265.001495.0011802001671192300
2016-01-041249.001400.001210.001289.00401800526420100
2015-12-301330.001337.001266.001289.00359800470473200
2015-12-291238.001328.001238.001300.00507200655898900
2015-12-281226.001239.001142.001224.00255900304836800
2015-12-251201.001323.001200.001245.00380200477814200
2015-12-241395.001395.001207.001232.00476400601730200
2015-12-221463.001469.001271.001370.0010470001432589300
2015-12-211338.001463.001286.001463.0017311002404638900
2015-12-181071.001342.001070.001266.0013595001700223100
2015-12-171143.001240.001030.001081.0012077001366113900
2015-12-161148.001170.001000.001113.0012941001414364700
2015-12-151290.001430.001012.001058.0043109005468449800
2015-12-141040.001130.001020.001130.0010572001155291000
2015-12-11840.00980.00840.00980.00801200750601700
2015-12-10856.00944.00811.00830.00799900711324500
2015-12-09788.00869.00788.00857.00501600422910300
2015-12-08830.00835.00778.00817.00280000226043800
2015-12-07750.00848.00750.00823.00453200365054600
2015-12-04711.00777.00711.00739.00225500167283500
2015-12-03785.00785.00706.00730.00493600363428200
2015-12-02795.00845.00777.00786.00489700395344200
2015-12-01710.00865.00698.00825.001078800864577700
2015-11-30702.00725.00658.00720.00222000155508600
2015-11-27700.00750.00694.00704.00259100186260800
2015-11-26670.00749.00635.00723.00556800391492200

   ※ 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