[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 
2016-12-02788.00816.00784.00804.00204400163432700
2016-12-01782.00818.00759.00794.00447600357311200
2016-11-30762.00780.00757.00771.00363100280148300
2016-11-29741.00771.00741.00764.00209700158943400
2016-11-28735.00745.00732.00741.0013020096242100
2016-11-25748.00749.00731.00741.00150600111326100
2016-11-24752.00781.00749.00753.00365800279510800
2016-11-22700.00748.00700.00748.00418700305426400
2016-11-21697.00700.00694.00700.0011920083241000
2016-11-18691.00697.00685.00692.00195400135045200
2016-11-17682.00693.00678.00690.0010320070651200
2016-11-16669.00692.00665.00692.00253400172407400
2016-11-15673.00675.00661.00669.0012820085673900
2016-11-14661.00676.00661.00671.00174700116963900
2016-11-11657.00665.00646.00651.0014430094211300
2016-11-10644.00663.00643.00652.0013580088508400
2016-11-09647.00653.00598.00621.00246500153585200
2016-11-08653.00654.00643.00645.005360034714100
2016-11-07651.00653.00644.00648.008340054044900
2016-11-04651.00657.00645.00647.008210053335600
2016-11-02668.00672.00662.00663.0010090067132000
2016-11-01692.00692.00668.00673.0012090081763000
2016-10-31697.00700.00685.00688.007670053226900
2016-10-28684.00700.00684.00697.0012410086045500
2016-10-27681.00685.00678.00684.004300029302400
2016-10-26679.00680.00674.00679.005300035887600
2016-10-25687.00692.00678.00679.009470064911100
2016-10-24676.00688.00672.00682.007370050002700
2016-10-21690.00693.00675.00675.0011760080461300
2016-10-20672.00693.00672.00689.00196600134995000
2016-10-19646.00673.00646.00671.00171800113685500
2016-10-18642.00650.00641.00644.005830037664000
2016-10-17637.00648.00637.00642.006230040047000
2016-10-14632.00646.00629.00643.008570054761300
2016-10-13632.00640.00630.00631.007980050484400
2016-10-12636.00644.00631.00637.008360053208700
2016-10-11643.00644.00638.00641.005780037062100
2016-10-07646.00646.00639.00640.004620029671800
2016-10-06643.00654.00640.00646.0011220072595700
2016-10-05633.00644.00633.00639.007470047803800
2016-10-04632.00636.00628.00633.009570060462000
2016-10-03644.00644.00631.00634.005600035557800
2016-09-30640.00642.00633.00636.0010530067175300
2016-09-29639.00658.00634.00650.0014260092357500
2016-09-28637.00640.00627.00632.0012300077918300
2016-09-27643.00648.00630.00637.0013910088457400
2016-09-26637.00658.00637.00646.00171800110816500
2016-09-23639.00640.00634.00638.006720042834100
2016-09-21621.00638.00621.00635.009370058930100
2016-09-20620.00631.00618.00620.006200038724000
2016-09-16622.00622.00609.00619.007430045720400
2016-09-15622.00623.00614.00616.0010440064472600
2016-09-14625.00630.00623.00623.006890043117300
2016-09-13633.00635.00626.00631.008350052563500
2016-09-12635.00637.00630.00631.006890043618000
2016-09-09637.00643.00634.00639.008190052303200
2016-09-08643.00643.00635.00637.006200039620500
2016-09-07642.00643.00636.00642.008870056739700
2016-09-06636.00646.00636.00646.005880037715200
2016-09-05640.00650.00634.00635.008890056839600
2016-09-02638.00638.00630.00633.0012240077357200
2016-09-01639.00641.00632.00638.008780055990200
2016-08-31648.00650.00635.00639.0013500086544300
2016-08-30646.00646.00637.00642.006990044844300
2016-08-29637.00645.00637.00645.005820037405500
2016-08-26637.00637.00630.00636.006960044051100
2016-08-25645.00647.00633.00634.005680036308000
2016-08-24638.00648.00638.00641.004910031569300
2016-08-23633.00646.00633.00641.007790049895000
2016-08-22636.00637.00628.00634.007950050230000
2016-08-19640.00640.00629.00635.008360053082200
2016-08-18644.00647.00634.00636.0011720074982600
2016-08-17650.00656.00645.00646.007120046150500
2016-08-16667.00672.00648.00649.0012050079408200
2016-08-15674.00681.00668.00668.007000046979300
2016-08-12655.00666.00650.00666.00155400101888700
2016-08-10644.00663.00641.00645.00302400196151700
2016-08-09712.00717.00701.00704.006000042416100
2016-08-08710.00715.00699.00703.0011990084770600
2016-08-05686.00704.00686.00699.007510052325400
2016-08-04673.00695.00666.00689.0013220089757900
2016-08-03692.00692.00663.00670.00153500103801600
2016-08-02692.00707.00692.00695.008380058596800
2016-08-01711.00713.00691.00692.00255500178898400
2016-07-29741.00766.00712.00741.00221200162754700
2016-07-28740.00744.00725.00741.007510055127200
2016-07-27731.00744.00728.00740.008770064564500
2016-07-26745.00746.00720.00730.007920057827300
2016-07-25755.00763.00749.00752.006030045542500
2016-07-22748.00758.00742.00745.008910066637900
2016-07-21748.00769.00747.00766.00177500134787400
2016-07-20732.00744.00726.00737.009480069857000
2016-07-19741.00750.00725.00735.0011880087481500
2016-07-15732.00747.00731.00744.00145700107729800
2016-07-14719.00729.00715.00726.008140058785700
2016-07-13740.00744.00715.00719.00184000134416900
2016-07-12709.00736.00704.00728.00255200183561500
2016-07-11670.00693.00662.00690.00165400111315400
2016-07-08670.00685.00644.00650.00162100106844100
2016-07-07692.00698.00666.00669.0012900087628300
2016-07-06697.00698.00681.00694.0010530072528900
2016-07-05721.00725.00707.00715.008070057511100
2016-07-04705.00729.00701.00725.007830056089900
2016-07-01713.00717.00696.00698.0012520087983400
2016-06-30710.00728.00701.00705.0012430088603100
2016-06-29703.00706.00686.00699.00174400121145200
2016-06-28680.00700.00653.00695.00362700245486800
2016-06-27690.00709.00690.00695.0011090077347300
2016-06-24780.00783.00650.00685.00394900281362100
2016-06-23735.00761.00732.00750.0012660094220300
2016-06-22745.00757.00738.00743.0012900096191700
2016-06-21722.00765.00719.00757.00191400142954500
2016-06-20706.00728.00701.00728.00164800118403900
2016-06-17685.00701.00680.00686.00160600110323200
2016-06-16718.00722.00665.00675.00350700242790000
2016-06-15715.00731.00715.00724.00227800164553700
2016-06-14739.00741.00715.00720.00279000203208300
2016-06-13764.00765.00739.00745.00159700119837500
2016-06-10776.00779.00764.00769.0010700082569900
2016-06-09786.00789.00775.00776.007450058278100
2016-06-08782.00788.00771.00778.00136700106357700
2016-06-07782.00793.00775.00783.007520059011700
2016-06-06788.00788.00770.00782.00161800125947400
2016-06-03802.00811.00793.00796.00138300110506000
2016-06-02811.00816.00801.00803.00209500169609000
2016-06-01812.00824.00812.00819.00124000101233400
2016-05-31815.00830.00811.00830.00150800123516700
2016-05-30827.00827.00811.00816.00128800105191300
2016-05-27825.00828.00821.00827.008010066013500
2016-05-26835.00835.00821.00828.008580071038500
2016-05-25835.00840.00827.00836.00168300140154400
2016-05-24819.00835.00817.00827.00184300152120400
2016-05-23802.00814.00798.00813.0012160098047000
2016-05-20800.00807.00796.00803.0010620085064300
2016-05-19799.00808.00788.00805.00126600101154700
2016-05-18815.00822.00788.00793.00239500192654200
2016-05-17803.00825.00803.00822.0010690087023300
2016-05-16821.00836.00803.00803.00319200260873700
2016-05-13845.00877.00835.00866.00136600117007200
2016-05-12840.00852.00831.00840.007170060439900
2016-05-11850.00857.00841.00841.008120068913500
2016-05-10829.00855.00826.00850.0011210094489000
2016-05-09825.00838.00809.00833.00133400110231100
2016-05-06821.00832.00809.00814.00142800116270000
2016-05-02804.00825.00804.00825.00132500107767000
2016-04-28885.00895.00808.00838.00274100237068200
2016-04-27858.00873.00852.00871.008680074742100
2016-04-26876.00880.00847.00858.00142100121639300
2016-04-25893.00893.00865.00876.00191600168138100
2016-04-22868.00890.00860.00878.00322500280763600
2016-04-21876.00897.00868.00882.00233200205808400
2016-04-20856.00879.00856.00872.00162400140709400
2016-04-19838.00853.00838.00846.009390079533900
2016-04-18838.00838.00820.00823.00122900101887200
2016-04-15844.00862.00842.00853.009030077008200
2016-04-14878.00881.00858.00859.00158500137575100
2016-04-13857.00878.00857.00870.00222900192962300
2016-04-12809.00848.00809.00846.0011280093631700
2016-04-11810.00822.00792.00814.00176100141812300
2016-04-08810.00820.00791.00810.00321200257524800
2016-04-07839.00843.00810.00817.00138100113608600
2016-04-06831.00837.00801.00825.00233500191909800
2016-04-05851.00867.00825.00832.00311600260885000
2016-04-04877.00907.00843.00851.00805700702951900
2016-04-011028.001032.00974.00982.00246500244950700
2016-03-311032.001048.001032.001037.00103800108037200
2016-03-301048.001053.001022.001031.00144500150650100
2016-03-291020.001058.001020.001051.00202900211907500
2016-03-281050.001050.001034.001042.00122300127393700
2016-03-251038.001049.001025.001046.00139200145149100
2016-03-241038.001045.001025.001042.00119600123921800
2016-03-231044.001048.001032.001034.007130074249100
2016-03-221043.001047.001018.001039.00105500109184500
2016-03-181020.001034.001015.001027.00131100134034000
2016-03-171043.001059.001010.001030.00113700118528300
2016-03-161040.001057.001032.001046.007570079352700
2016-03-151060.001060.001031.001050.00152900160207500
2016-03-141045.001064.001037.001055.00214100225188100
2016-03-111001.001040.001001.001031.00156600160968500
2016-03-10987.001023.00987.001023.00298600301384900
2016-03-09975.00987.00969.00978.007670074893300
2016-03-08991.001004.00976.00993.009320092072900
2016-03-07998.001007.00987.00998.00124500124463600
2016-03-04975.00990.00975.00987.00130700128249600
2016-03-03972.00984.00963.00981.00124600121580300
2016-03-02975.00977.00954.00972.00131400127214400
2016-03-01929.00949.00922.00947.0010400097128600
2016-02-29965.00965.00932.00934.00127600121200300
2016-02-26968.00974.00944.00958.00130200125009900
2016-02-25944.00970.00940.00959.00246600235617500
2016-02-24892.00937.00882.00929.00124200113819500
2016-02-23940.00943.00899.00915.00145200132946100
2016-02-22909.00939.00909.00926.00213800197696800
2016-02-19864.00896.00855.00888.00155100135385100
2016-02-18890.00890.00865.00872.00122500107539900
2016-02-17845.00879.00822.00847.00252700215027400
2016-02-16785.00869.00785.00839.00267300221807400
2016-02-15775.00780.00755.00767.00198900153310600
2016-02-12719.00769.00710.00730.00419600306792900
2016-02-10835.00845.00789.00819.00223700181829000
2016-02-09858.00874.00820.00828.00220300185235700
2016-02-08879.00920.00876.00918.0010420093245400
2016-02-05920.00933.00865.00909.00300900272155300
2016-02-04959.00971.00932.00939.00130000123400200
2016-02-03960.00985.00924.00974.00252700240970400
2016-02-021013.001030.00976.00990.00322500322743100
2016-02-011050.001065.001004.001021.009710001008486000
2016-01-29880.001040.00859.001035.001023100986921400
2016-01-28891.00910.00881.00890.0010300092220500
2016-01-27870.00897.00867.00897.00163800144103700
2016-01-26846.00875.00846.00851.00165100141998500
2016-01-25860.00876.00846.00872.00179200154083600
2016-01-22803.00846.00803.00835.00213200175768100
2016-01-21808.00843.00760.00773.00409400328735700
2016-01-20904.00904.00805.00823.00268700229896600
2016-01-19894.00909.00887.00895.00116300103964400
2016-01-18889.00914.00878.00896.00154200137514900
2016-01-15939.00948.00915.00920.00134000125220700
2016-01-14920.00950.00913.00936.00189700175208400
2016-01-13942.00966.00937.00953.00130300124078000
2016-01-12963.00970.00918.00920.00188900178307800
2016-01-08973.00988.00956.00977.00119000115578300
2016-01-07990.00997.00975.00975.00152200149739000
2016-01-061004.001010.00988.00995.00144600144200200
2016-01-051000.001008.00995.001003.00149200149302100
2016-01-041025.001037.001004.001012.00153400156335500
2015-12-301020.001048.001009.001039.00231600239421200
2015-12-291015.001019.001006.001018.00177900180744800
2015-12-28995.001017.00990.001015.00395300398988700
2015-12-25987.00997.00971.00982.00299100294041000
2015-12-241006.001009.00989.00995.00187200186816500
2015-12-221001.001010.00996.001000.00213800213968600
2015-12-211006.001011.00993.00998.00336600336451400
2015-12-181030.001068.001015.001022.00371600386523800
2015-12-171016.001044.001013.001039.00285300294418200
2015-12-161000.001014.00994.001002.00252000253280000
2015-12-151001.001013.00989.00991.00321100320892300
2015-12-141002.001027.001000.001022.00185800187889500
2015-12-111013.001028.001011.001024.009220093866200
2015-12-101014.001023.001010.001011.00136100138083100
2015-12-091012.001025.001010.001017.00155700158204400
2015-12-081045.001045.001020.001021.00158500162834800
2015-12-071039.001048.001037.001043.008950093211400
2015-12-041030.001040.001027.001035.00111800115289300
2015-12-031040.001050.001032.001050.009320096949800
2015-12-021057.001065.001033.001040.00209900220099100
2015-12-011048.001058.001036.001052.00188600197624200
2015-11-301035.001040.001026.001027.00220300227416900
2015-11-271035.001042.001022.001028.00135700139991900
2015-11-261049.001049.001034.001040.00221200230718400

   ※ 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