[8890 JQスタンダード] レーサム 日足 時系列データ

[8890 JQスタンダード] レーサム (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12181000.00182500.00173400.00177000.00138072445630500
2013-07-11161200.00184800.00158200.00180200.00344816054982500
2013-07-10168000.00177800.00164600.00167000.00145772484060800
2013-07-09181000.00183000.00165000.00171700.00223133844992000
2013-07-08176800.00187300.00170000.00174500.00400637206449300
2013-07-05174000.00174900.00165200.00171900.00244044163683500
2013-07-04156000.00178500.00155100.00168200.00427577234352700
2013-07-03148200.00158400.00144500.00157000.00161282454104600
2013-07-02150000.00156700.00143600.00148500.00161932439686700
2013-07-01140300.00149800.00140300.00147600.00186342707275500
2013-06-28117500.00143200.00115100.00142400.00264463394203000
2013-06-27105000.00114600.0092000.00114600.00192912051389000
2013-06-26127100.00129000.0098800.0099600.00165411845761100
2013-06-25135000.00135000.00116000.00122200.00169522126517700
2013-06-24142600.00150200.00138000.00138000.005820843738700
2013-06-21140800.00143200.00135100.00141800.00105981471453400
2013-06-20148000.00156200.00146500.00149800.006152928075400
2013-06-19158000.00159200.00146000.00150000.0084661285259600
2013-06-18141000.00158900.00141000.00153500.00185952829073100
2013-06-17142700.00146000.00137500.00141000.006033852455400
2013-06-14149100.00151000.00140500.00143500.0097801432416100
2013-06-13145000.00147900.00140200.00142000.0082391184713400
2013-06-12141000.00154500.00140900.00151100.00123191818202100
2013-06-11155200.00164000.00143700.00150900.00192562945672400
2013-06-10150200.00159200.00142900.00159200.00178422670392600
2013-06-07138000.00147900.00125000.00136100.00320844348083100
2013-06-06171000.00177000.00140000.00145900.00183422891148200
2013-06-05192000.00192800.00174600.00177000.00119822214270900
2013-06-04177000.00186000.00171400.00185700.00148242666661700
2013-06-03173500.00184700.00173000.00175600.0087341555373400
2013-05-31177900.00189400.00172000.00178700.00157582832577300
2013-05-30179100.00180000.00170000.00171700.00113161983591800
2013-05-29183100.00194600.00176200.00184000.00245834600153400
2013-05-28180000.00189800.00173000.00180100.00132612391797000
2013-05-27167800.00190500.00163100.00184000.00263074742325200
2013-05-24190000.00190000.00165000.00180800.00267184789232800
2013-05-23198000.00201700.00160000.00170000.00342236168239200
2013-05-22200200.00225000.00196200.00204500.00253795365398900
2013-05-21217100.00221000.00200600.00202000.00143853030141900
2013-05-20245000.00246800.00223000.00231900.00310327263895500
2013-05-17202900.00235000.00195000.00235000.00429369315120300
2013-05-16188000.00211300.00176000.00195000.00354646788177900
2013-05-15221100.00225700.00181100.00188000.00349277035580900
2013-05-14237000.00240700.00225500.00231100.00166543909366500
2013-05-13230500.00257200.00217600.00242000.00397679518888800
2013-05-10250000.00251500.00224900.00226000.004307210228116200
2013-05-09225000.00235000.00215000.00235000.006865915657062900
2013-05-08203000.00203000.00187100.00195000.00161433183363800
2013-05-07187500.00198900.00183000.00197100.00259114989545200
2013-05-02188500.00188800.00177300.00180500.00106711942247000
2013-05-01174200.00191000.00174200.00184000.00289555327358200
2013-04-30167000.00174500.00165400.00172900.0065471121436200
2013-04-26174300.00179300.00165300.00169000.00169202926206800
2013-04-25170000.00174300.00158500.00168500.00150272515722700
2013-04-24179400.00179800.00169000.00171300.00114941969822900
2013-04-23181000.00181300.00172300.00175400.00124672200380100
2013-04-22184000.00193400.00179200.00183000.00309425776065500
2013-04-19173500.00178900.00170600.00175800.0072871268719400
2013-04-18178900.00180800.00167000.00170500.00132452300420400
2013-04-17175900.00186300.00171200.00182600.00144082601981100
2013-04-16161600.00173300.00161000.00166300.00147022469852600
2013-04-15177000.00178900.00165800.00169800.0083771439357100
2013-04-12177900.00186700.00176100.00176300.00140342518965800
2013-04-11200000.00200500.00170000.00185400.00178233276789700
2013-04-10200500.00212000.00190100.00194000.00116682350511900
2013-04-09219000.00220800.00201300.00201300.00230824884318000
2013-04-08208800.00218500.00200500.00216200.00278355873257000
2013-04-05197000.00219000.00183500.00187800.00352587164058600
2013-04-04172000.00183200.00167000.00182000.00199873513776600
2013-04-03169400.00185500.00167200.00177900.00436087691871300
2013-04-02139000.00175400.00135300.00169400.00472147679778500
2013-04-01160000.00168800.00146200.00151400.00334875339943200
2013-03-29146000.00168000.00135500.00166000.00315424763847900
2013-03-28145700.00147500.00136500.00143000.00163332317709300
2013-03-27123900.00148800.00122700.00143400.00360695027866000
2013-03-26123200.00123600.00118000.00121200.004601553376500
2013-03-25120700.00127000.00120100.00122500.006281770256900
2013-03-22126800.00129300.00120100.00120100.007193890212300
2013-03-21127900.00132300.00125400.00129800.006492833507200
2013-03-19132100.00134000.00123100.00129300.00135321736628000
2013-03-18129000.00134600.00126700.00132300.00151111991937200
2013-03-15132000.00132500.00124000.00128700.00175572257653100
2013-03-14116500.00130900.00113600.00126700.00381134661542300
2013-03-13105000.00113000.00105000.00113000.00106731179891200
2013-03-12108000.00111900.00104300.00105100.007007752811100
2013-03-11108000.00113000.00105000.00107200.00105801150517200
2013-03-08109000.00109500.00105300.00107400.005596600100900
2013-03-07112800.00113100.00105400.00108500.006261682751400
2013-03-06108400.00113300.00106300.00111200.0098691081678000
2013-03-05114200.00116300.00106100.00108300.00133121476852500
2013-03-04110500.00117700.00110200.00112500.00235622678784400
2013-03-01102500.00110000.00102300.00109900.00186422009626800
2013-02-28106800.00108900.00100000.00105000.00190261982240600
2013-02-27103000.00109700.00101500.00104600.00277902937798700
2013-02-2695100.00102700.0095000.00100000.00190901886936200
2013-02-2590000.00100000.0089700.0098600.00292412792742100
2013-02-2282000.0088700.0080900.0088100.00117291008254500
2013-02-2184000.0088200.0081300.0084500.0010997928244200
2013-02-2084800.0091300.0083300.0086100.00238772098055800
2013-02-1980600.0084400.0080100.0082300.007795640776200
2013-02-1875900.0083900.0075400.0081800.0010243812383400
2013-02-1574400.0075000.0066700.0072500.0010350726918900
2013-02-1476400.0081500.0075400.0077300.005917460877700
2013-02-1378600.0086000.0076000.0078500.009494754934900
2013-02-1286500.0087800.0079000.0081400.0010865905529500
2013-02-0886800.0087000.0080400.0080600.005019417127600
2013-02-0787000.0087800.0082100.0085700.005667482372600
2013-02-0686000.0089100.0086000.0087300.007869688873300
2013-02-0585200.0090000.0082300.0083400.007914678170100
2013-02-0486500.0090900.0081900.0087300.00150561307772300
2013-02-0186300.0094900.0084000.0090600.00179591613254700
2013-01-3184000.0090500.0081100.0083900.00207481765706900
2013-01-3073100.0087600.0070700.0085800.00355822914875300
2013-01-2976900.0080000.0070000.0072600.00180381369064200
2013-01-2868300.0076700.0067100.0075400.00208001527924400
2013-01-2567000.0069000.0064300.0066700.007720512608200
2013-01-2461700.0066600.0060500.0066300.0010096648666300
2013-01-2361800.0064800.0059300.0061400.008642531180900
2013-01-2262000.0064900.0058100.0063700.0012005743496800
2013-01-2159000.0064300.0058000.0060200.008249505438300
2013-01-1858300.0061700.0057800.0061100.007974475345200
2013-01-1759800.0061100.0052200.0056000.008928504121200
2013-01-1662400.0062500.0056900.0058200.007672455868000
2013-01-1564000.0065500.0061300.0063000.009368593526800
2013-01-1168800.0070400.0063200.0066800.0014595967118600
2013-01-1068900.0072400.0068100.0069200.00153361070331800
2013-01-0959400.0072600.0059200.0071200.00244291653319200
2013-01-0863900.0064000.0057800.0062700.0012311745693600
2013-01-0764000.0066100.0060600.0062900.00194391234535600
2013-01-0459000.0064200.0054300.0063800.00304071850150200
2012-12-2847150.0054200.0043300.0054200.0017424861293000
2012-12-2749500.0049950.0046550.0047150.008892428453550
2012-12-2649000.0052000.0046350.0047400.00253421237450600
2012-12-2544800.0048300.0043700.0048300.0011639535714900
2012-12-2140000.0044000.0039950.0041300.0021012870401800
2012-12-2036250.0039600.0035800.0039000.0010902416562650
2012-12-1937300.0037950.0036000.0036250.006239230239950
2012-12-1835350.0036900.0034450.0036750.005452194275400
2012-12-1737500.0037500.0034700.0035350.005731207117550
2012-12-1435900.0036950.0034350.0036750.008069287088550
2012-12-1335850.0039850.0035150.0035850.0022650852431000
2012-12-1233150.0035400.0032650.0035250.007549261750550
2012-12-1134100.0034900.0033150.0033150.003507118990600
2012-12-1035250.0035250.0033200.0034350.005174176727000
2012-12-0734600.0035050.0034150.0034800.003361116114200
2012-12-0634950.0035500.0033900.0035200.005681196715750
2012-12-0534250.0036550.0033900.0034000.007074248694700
2012-12-0435150.0036000.0034200.0034250.005264183913150
2012-12-0336000.0037450.0035000.0035600.007611274737000
2012-11-3036500.0038600.0035200.0037750.0010320382659900
2012-11-2933850.0038800.0033300.0037900.0022784827088500
2012-11-2833050.0033550.0032500.0032850.005321175586250
2012-11-2733100.0034000.0032250.0032950.006954229806600
2012-11-2635150.0035700.0033350.0034200.007312252258200
2012-11-2233000.0034750.0031350.0034750.007699253846850
2012-11-2135600.0035700.0032650.0033350.008026275281250
2012-11-2035000.0035950.0033750.0035250.0012596440058200
2012-11-1932800.0036800.0032800.0036050.0019115668676150
2012-11-1633000.0034500.0030150.0032450.0019318632032450
2012-11-1528900.0032550.0028800.0031850.0018751574293510
2012-11-1426110.0028880.0025540.0028470.007054192253950
2012-11-1330000.0030350.0025220.0025700.009775263402570
2012-11-1230000.0031400.0029410.0030000.009517287811610
2012-11-0925900.0029390.0025340.0028850.006290170924650
2012-11-0827320.0027500.0025050.0026030.004338113869920
2012-11-0728880.0029040.0028110.0028320.00306687192430
2012-11-0629360.0029360.0027570.0027890.00329193145830
2012-11-0529900.0031000.0028550.0029360.009801291263180
2012-11-0227000.0029000.0027000.0028030.0010329289198640
2012-11-0124650.0026730.0024110.0026400.004537115823860
2012-10-3124180.0025600.0023800.0024650.004307106123600
2012-10-3025130.0025900.0024200.0024300.006925173299390
2012-10-2922860.0026300.0022530.0025910.0014343356191770
2012-10-2622400.0023150.0021100.0021470.00197843931280
2012-10-2522510.0022870.0021400.0021600.00377383760510
2012-10-2418760.0023160.0018760.0022990.008756191617270
2012-10-2319500.0019500.0018810.0019160.0064812436950
2012-10-2219100.0019980.0018840.0019500.00132325529160
2012-10-1918990.0019200.0018800.0019200.00112821377910
2012-10-1817740.0019000.0017740.0018780.00132724566000
2012-10-1717160.0017770.0017160.0017560.003015258430
2012-10-1617210.0017700.0017160.0017350.004197275320
2012-10-1517600.0017990.0017450.0017450.001863283980
2012-10-1218280.0018280.0017450.0017700.004217481030
2012-10-1118260.0018490.0017980.0017980.002454434060
2012-10-1017700.0018400.0017690.0018200.003275899480
2012-10-0918050.0018100.0017660.0018000.002925213520
2012-10-0518540.0018540.0017840.0018000.004408030860
2012-10-0417950.0018680.0017900.0018330.0078914446710
2012-10-0317420.0017950.0017330.0017890.0057810229990
2012-10-0217180.0018000.0017100.0017780.004427744480
2012-10-0116900.0017190.0016900.0017190.00921568570
2012-09-2816830.0017180.0016830.0017160.00811377820
2012-09-2716900.0017150.0016750.0017150.00801350240
2012-09-2617340.0017340.0016860.0017080.001131942320
2012-09-2517080.0017450.0016800.0017080.002394046020
2012-09-2417200.0017220.0017000.0017000.001161979320
2012-09-2117490.0017490.0017130.0017220.0056970600
2012-09-2018000.0018200.0017100.0017100.0082614510450
2012-09-1917800.0018860.0017800.0017960.0078314324050
2012-09-1818380.0018380.0017350.0018170.0076913724690
2012-09-1416990.0018700.0016960.0018200.00192234494910
2012-09-1316170.0016530.0016170.0016450.00921498640
2012-09-1216200.0016370.0016050.0016250.001442329350
2012-09-1116570.0016570.0016040.0016060.004286956650
2012-09-1016010.0016490.0016000.0016170.001903099300
2012-09-0716280.0016300.0016100.0016100.001161875040
2012-09-0616050.0016090.0016000.0016060.002143430800
2012-09-0516080.0016110.0016010.0016030.00691106950
2012-09-0416000.0016300.0016000.0016150.001863003110
2012-09-0316480.0016480.0016020.0016020.001662694410
2012-08-3116160.0016290.0016020.0016080.002954760210
2012-08-3016200.0016360.0016180.0016300.001512450130
2012-08-2916210.0016400.0016210.0016250.00851385140
2012-08-2816320.0016600.0016320.0016430.001562568310
2012-08-2716700.0016700.0016420.0016450.001482458170
2012-08-2416310.0016680.0016310.0016600.001292119770
2012-08-2316590.0016970.0016590.0016800.001893158870
2012-08-2217000.0017010.0016620.0016850.00821375800
2012-08-2117250.0017250.0016900.0017010.0044754370
2012-08-2017000.0017260.0016910.0017250.003596122580
2012-08-1716800.0017190.0016790.0017150.001051772040
2012-08-1616760.0016830.0016400.0016770.002183625000
2012-08-1516760.0016790.0016300.0016430.001292137290
2012-08-1416900.0016900.0016520.0016520.002123536200
2012-08-1317130.0017490.0016520.0016710.004707877240
2012-08-1017490.0017800.0016830.0017220.003966805960
2012-08-0916750.0018000.0016700.0017700.002895016020
2012-08-0817450.0017450.0016880.0016900.001592717250
2012-08-0717200.0017290.0016690.0016740.004848178200
2012-08-0617290.0017400.0017110.0017200.001973404940
2012-08-0317900.0017960.0017000.0017020.004036983660
2012-08-0218300.0018310.0018000.0018150.001713098170
2012-08-0118230.0018480.0017870.0018450.002023656100
2012-07-3118400.0018400.0017750.0018160.001783241970
2012-07-3018510.0019200.0018030.0018130.00110920629110
2012-07-2717980.0018000.0017050.0017950.004407791870
2012-07-2616450.0017250.0016110.0017250.005559228510
2012-07-2516950.0016950.0016300.0016300.005068409490
2012-07-2417220.0017440.0017040.0017270.003375802080
2012-07-2318780.0018780.0017630.0017650.004347849250
2012-07-2019000.0019000.0018310.0018360.005189690410
2012-07-1918680.0018800.0018350.0018400.004658690260
2012-07-1818500.0018790.0018000.0018350.0057010532300
2012-07-1718050.0018750.0018050.0018450.0058910828550
2012-07-1317390.0018490.0017180.0017620.0056210000230
2012-07-1217790.0018300.0017390.0017580.0067911962090
2012-07-1118000.0018000.0017410.0017690.00107519044550
2012-07-1019650.0019700.0018400.0018400.00123223154060
2012-07-0920150.0020150.0019650.0019650.00111222059200

   ※ 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