[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 
2017-10-18994.00998.00986.00987.005920058792500
2017-10-171005.001006.00983.00987.00119200118459100
2017-10-161003.001015.00997.001003.007590076255300
2017-10-131005.001008.00994.001001.008340083457400
2017-10-121016.001018.001005.001005.006490065575300
2017-10-111022.001025.001007.001013.009770099147800
2017-10-101000.001022.00997.001022.00149100150963800
2017-10-06993.001001.00990.00991.00111700110954000
2017-10-051015.001020.00990.00990.00141700142378600
2017-10-04984.001015.00981.001014.00210200210149200
2017-10-03982.00985.00977.00981.009540093544800
2017-10-02962.00984.00961.00981.00178900174375000
2017-09-29965.00968.00953.00955.007160068730600
2017-09-28966.00974.00961.00961.007090068469100
2017-09-27950.00969.00948.00965.009660092687900
2017-09-26955.00955.00945.00950.007080067326300
2017-09-25956.00967.00950.00959.006920066345400
2017-09-22960.00968.00947.00949.0010100096559400
2017-09-21949.00969.00949.00964.00138400133076600
2017-09-20947.00950.00942.00946.006690063243000
2017-09-19960.00960.00942.00945.00127200120935600
2017-09-15915.00946.00913.00946.00187100173826500
2017-09-14920.00927.00910.00910.008440077302400
2017-09-13900.00923.00900.00920.00111700101655600
2017-09-12893.00900.00887.00896.008540076390500
2017-09-11878.00893.00878.00883.007260064340300
2017-09-08875.00883.00872.00872.00117000102426000
2017-09-07880.00886.00867.00877.006420056297900
2017-09-06853.00878.00850.00870.00136900117927800
2017-09-05887.00887.00860.00866.00168700146583200
2017-09-04905.00905.00877.00887.00133300118415400
2017-09-01895.00903.00890.00898.008660077572600
2017-08-31869.00897.00869.00891.00138700122848600
2017-08-30864.00868.00860.00865.00117400101298100
2017-08-29866.00871.00859.00859.0010890094219100
2017-08-28870.00871.00865.00870.008790076397300
2017-08-25863.00867.00860.00864.006100052659500
2017-08-24868.00873.00859.00859.0010700092427500
2017-08-23865.00872.00865.00865.00117700102148600
2017-08-22861.00866.00858.00863.009740083983000
2017-08-21846.00862.00845.00860.00157000134157000
2017-08-18851.00852.00838.00846.00282400238703900
2017-08-17858.00858.00850.00853.00152000129611800
2017-08-16855.00858.00851.00855.0011600099127500
2017-08-15853.00864.00850.00854.00251100214528500
2017-08-14841.00880.00841.00857.00532000456102500
2017-08-10969.00974.00961.00961.006980067461700
2017-08-09985.00987.00963.00971.00121000117771000
2017-08-08982.00990.00982.00990.004120040651200
2017-08-07981.00981.00977.00981.004070039859600
2017-08-04972.00978.00969.00973.004910047792000
2017-08-03983.00986.00972.00972.006130059933800
2017-08-02983.00986.00977.00982.003650035795300
2017-08-01991.00993.00969.00981.00113800111438200
2017-07-31994.00998.00984.00986.008750086610200
2017-07-281001.001003.00988.00996.00135800135457900
2017-07-271006.001013.00998.00999.00101100101600600
2017-07-261002.001006.00997.001003.009080090846900
2017-07-25990.00998.00990.00998.006180061473200
2017-07-24982.00997.00977.00992.00124800123074300
2017-07-21966.00976.00966.00975.008480082401400
2017-07-20970.00972.00959.00963.008510082150200
2017-07-19974.00975.00963.00964.007660074122600
2017-07-18990.00990.00966.00968.00138300134731800
2017-07-14990.00990.00977.00981.008940087901300
2017-07-13975.00989.00975.00986.00118000115950900
2017-07-12973.00973.00967.00973.005800056245900
2017-07-11962.00970.00962.00970.006130059239800
2017-07-10952.00962.00952.00962.006670063905000
2017-07-07948.00955.00944.00951.006960066011700
2017-07-06963.00963.00946.00948.005160049145900
2017-07-05940.00960.00939.00960.008510080515000
2017-07-04952.00957.00940.00945.0010350098280200
2017-07-03956.00962.00945.00947.009150087154500
2017-06-30950.00952.00938.00948.008310078480700
2017-06-29955.00957.00944.00955.005490052224600
2017-06-28964.00965.00950.00955.007340070193100
2017-06-27959.00965.00954.00964.009010086483700
2017-06-26955.00961.00952.00953.006500062163400
2017-06-23972.00972.00942.00944.00150300143426300
2017-06-22943.00977.00940.00972.00151400145444800
2017-06-21940.00941.00936.00940.004650043638400
2017-06-20944.00944.00935.00938.00109200102502900
2017-06-19937.00944.00930.00939.00111600104558900
2017-06-16927.00934.00925.00928.006550060834300
2017-06-15940.00940.00927.00927.00112500104835500
2017-06-14945.00945.00932.00933.008030075172600
2017-06-13934.00942.00931.00936.0010140094974200
2017-06-12928.00935.00926.00934.007500069844000
2017-06-09922.00933.00916.00928.007370068062200
2017-06-08934.00934.00920.00920.00114100105547600
2017-06-07931.00935.00926.00930.00113900105843600
2017-06-06947.00947.00930.00930.0010300096391100
2017-06-05961.00965.00939.00949.00154100146190100
2017-06-02942.00959.00933.00958.00145300138175700
2017-06-01926.00940.00923.00929.007390068673700
2017-05-31938.00938.00920.00924.008700080778700
2017-05-30941.00953.00934.00937.006250058762200
2017-05-29968.00971.00936.00936.00143000135813900
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

   ※ 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