[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 
2017-05-26971.00971.00963.00969.007260070205500
2017-05-25973.00976.00962.00963.009680093715300
2017-05-24982.00982.00963.00965.00114700111312200
2017-05-23983.00983.00966.00974.008720084960300
2017-05-22975.00984.00965.00977.00111100108530500
2017-05-19959.00971.00956.00960.00196600188819000
2017-05-18955.00962.00945.00955.00117500112178800
2017-05-17999.00999.00971.00977.00193300189928900
2017-05-161008.001014.00996.001003.00116200116530000
2017-05-151060.001067.001002.001006.00229800237336500
2017-05-121045.001052.001026.001032.0098900102974700
2017-05-111061.001061.001035.001040.007670080215500
2017-05-101048.001058.001040.001056.009500099760400
2017-05-091049.001050.001041.001048.006410067102600
2017-05-081036.001049.001031.001047.009000093750200
2017-05-021026.001029.001020.001022.004260043671800
2017-05-011019.001026.001011.001022.004340044275000
2017-04-281039.001039.001014.001022.005770059215300
2017-04-271032.001040.001020.001040.009060093648000
2017-04-261033.001049.001024.001032.009670099948800
2017-04-25985.001017.00979.001013.00103200103495500
2017-04-24995.00997.00974.00983.008230080852800
2017-04-21985.00990.00979.00990.007910077807300
2017-04-20984.00984.00968.00979.004750046305600
2017-04-19970.00989.00970.00976.005660055259300
2017-04-18964.00989.00964.00981.00177600172656600
2017-04-17920.00949.00920.00940.009630089938000
2017-04-14931.00941.00916.00929.007490069381800
2017-04-13921.00930.00911.00930.0010190094061000
2017-04-12940.00942.00926.00927.009780091448800
2017-04-11953.00965.00950.00950.007130068143500
2017-04-10953.00969.00945.00962.008840084866800
2017-04-07932.00955.00910.00952.00176800166448000
2017-04-06958.00958.00908.00928.00187300173052100
2017-04-05943.00972.00935.00953.00134700128086700
2017-04-04980.00985.00945.00948.00162300156810300
2017-04-031036.001040.00956.00985.00222400221728700
2017-03-311050.001058.001026.001030.00138900145242800
2017-03-301027.001055.001027.001051.00145500151797800
2017-03-291035.001046.001021.001030.00145200149867200
2017-03-281049.001059.001040.001059.00128900135284300
2017-03-271085.001085.001040.001040.00163200172923200
2017-03-241076.001080.001052.001076.00128700137653500
2017-03-231034.001070.001031.001069.00109600114869300
2017-03-221040.001056.001036.001041.00110200115166000
2017-03-211035.001068.001035.001057.00174800184327100
2017-03-171079.001079.001027.001035.00260900273251100
2017-03-161048.001091.001041.001081.00129400138771200
2017-03-151111.001117.00964.001062.00418100443532300
2017-03-141115.001143.001112.001123.00189400213155800
2017-03-131074.001128.001074.001116.00296900328045700
2017-03-101080.001080.001061.001073.00158000169169800
2017-03-091077.001085.001070.001081.00106900115271100
2017-03-081075.001085.001059.001080.00135900145918100
2017-03-071080.001089.001054.001078.00309800333893900
2017-03-061017.001082.001017.001080.00299800316689800
2017-03-031040.001044.001007.001021.00308700317635400
2017-03-02989.001043.00988.001028.00322500329216900
2017-03-01980.00985.00968.00980.00135500132422000
2017-02-28960.00985.00955.00975.00197400192537900
2017-02-27969.00978.00943.00957.00246200237048100
2017-02-24956.00970.00952.00967.00155500149973000
2017-02-23948.00957.00936.00952.00151500143169500
2017-02-22955.00958.00935.00950.00205900194724500
2017-02-21963.00967.00947.00955.00152500145841700
2017-02-20958.00975.00955.00971.00258900249853200
2017-02-17925.00949.00918.00949.00199600187083600
2017-02-16926.00949.00912.00932.00250100233406900
2017-02-15928.00949.00905.00929.00375600350905600
2017-02-14859.00920.00859.00915.00572300512526200
2017-02-13850.00860.00839.00850.00523100445003500
2017-02-10809.00812.00806.00809.007090057300100
2017-02-09809.00809.00802.00806.003640029319300
2017-02-08793.00819.00790.00810.0011200090132800
2017-02-07789.00792.00784.00792.006470050990700
2017-02-06793.00795.00787.00792.003610028526700
2017-02-03792.00796.00785.00787.007630060240500
2017-02-02800.00802.00790.00790.007020055813300
2017-02-01798.00802.00788.00801.0010450083136600
2017-01-31798.00801.00795.00798.008050064220600
2017-01-30807.00807.00798.00801.005520044256400
2017-01-27803.00807.00797.00805.009300074612700
2017-01-26806.00806.00798.00803.004610037010000
2017-01-25803.00807.00798.00798.007010056203600
2017-01-24791.00801.00791.00797.006550052210400
2017-01-23786.00800.00781.00794.008440066766300
2017-01-20789.00789.00774.00786.008410065613000
2017-01-19785.00798.00781.00782.005660044578000
2017-01-18760.00785.00760.00785.006900053337400
2017-01-17795.00799.00763.00769.00198700155118800
2017-01-16810.00812.00795.00795.008740069965200
2017-01-13804.00820.00796.00811.007020056760700
2017-01-12819.00819.00806.00806.009320075599100
2017-01-11826.00827.00815.00816.008420068987200
2017-01-10837.00841.00818.00823.00174600145079100
2017-01-06801.00832.00801.00825.00186300152886800
2017-01-05790.00810.00790.00807.00211100169292900
2017-01-04787.00788.00777.00788.00131600103101600
2016-12-30780.00784.00773.00779.005190040363500
2016-12-29786.00787.00774.00781.009430073457500
2016-12-28778.00792.00776.00790.006500051140200
2016-12-27775.00785.00773.00777.00172400134148800
2016-12-26780.00784.00773.00779.00133500103900900
2016-12-22789.00793.00779.00783.00192800151896000
2016-12-21780.00785.00772.00784.00255600198851900
2016-12-20780.00782.00775.00778.009200071534900
2016-12-19781.00783.00772.00779.0010840084397000
2016-12-16780.00789.00776.00780.0011930093292000
2016-12-15787.00795.00772.00774.0011320088585000
2016-12-14799.00800.00787.00787.007610060152200
2016-12-13784.00801.00784.00800.0010550083609100
2016-12-12809.00812.00780.00794.00148600118802700
2016-12-09812.00813.00795.00807.0011630093596400
2016-12-08800.00816.00798.00808.00149500120515900
2016-12-07795.00798.00783.00798.0011000087082100
2016-12-06795.00795.00778.00788.0010830085246300
2016-12-05795.00798.00779.00785.0010130079842200
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

   ※ 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