[8892 JQスタンダード] 日本エスコン 日足 時系列データ

[8892 JQスタンダード] 日本エスコン (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12185.00185.00176.00178.0039290070493300
2013-07-11172.00185.00171.00184.00680500120873200
2013-07-10188.00199.00180.00183.001148900217652000
2013-07-09180.00191.00175.00183.00869800159746300
2013-07-08184.00192.00176.00179.001216000225532600
2013-07-05170.00195.00167.00183.002482500454125000
2013-07-04165.00182.00165.00173.001226100213229400
2013-07-03160.00169.00157.00169.0047260076970800
2013-07-02161.00164.00157.00161.0054210086653900
2013-07-01160.00169.00157.00159.0058750094298700
2013-06-28152.00179.00150.00164.001272100212367000
2013-06-27121.00152.00110.00152.001073100147177100
2013-06-26136.00138.00116.00116.0047340059311500
2013-06-25143.00144.00131.00138.0036200049022700
2013-06-24152.00152.00142.00143.009640014090100
2013-06-21150.00150.00140.00145.0021780031237500
2013-06-20155.00157.00151.00153.008410013012700
2013-06-19160.00167.00153.00155.0032810052614300
2013-06-18154.00165.00153.00160.0027040042853700
2013-06-17163.00165.00159.00162.00565009126200
2013-06-14167.00170.00160.00166.0010750017739000
2013-06-13163.00167.00161.00166.0019290031411600
2013-06-12156.00173.00156.00170.0020670033981500
2013-06-11172.00176.00163.00171.0028010047368000
2013-06-10163.00182.00160.00182.0054530091201500
2013-06-07141.00172.00131.00156.00702100102398700
2013-06-06160.00161.00135.00138.0042820062851900
2013-06-05173.00177.00166.00166.0023970041170700
2013-06-04164.00174.00161.00171.0024560040580500
2013-06-03180.00180.00162.00169.0031150053215500
2013-05-31186.00190.00181.00182.0022250040909200
2013-05-30189.00191.00178.00181.0030650056228300
2013-05-29184.00199.00183.00189.0035710067935600
2013-05-28192.00198.00178.00186.0034370063939000
2013-05-27197.00200.00192.00194.0025130049212800
2013-05-24196.00210.00189.00210.0047620093360800
2013-05-23220.00230.00185.00195.00813400170131600
2013-05-22206.00251.00204.00213.001518300342629700
2013-05-21310.00319.00305.00315.00689500214703300
2013-05-20305.00330.00304.00320.00582400183335600
2013-05-17294.00325.00290.00304.00747200231079100
2013-05-16302.00335.00278.00299.00727400217499800
2013-05-15345.00345.00290.00303.001006400316025200
2013-05-14367.00368.00346.00355.0027010096645800
2013-05-13348.00370.00338.00370.001202300420123400
2013-05-10460.00465.00388.00396.002060100888556700
2013-05-09399.00425.00386.00425.001582300651700200
2013-05-08417.00418.00380.00389.00816700324589400
2013-05-07381.00410.00370.00409.001033400400084100
2013-05-02350.00365.00346.00357.00496000176702500
2013-05-01335.00377.00335.00344.00916300330421500
2013-04-30351.00351.00334.00342.00368900126482800
2013-04-26351.00360.00330.00334.00522600179754000
2013-04-25359.00366.00346.00350.00506800179438000
2013-04-24385.00390.00360.00366.00659800242958900
2013-04-23399.00400.00375.00380.00602700231750500
2013-04-22379.00413.00365.00401.001541500608248700
2013-04-19361.00368.00351.00356.00278500100140400
2013-04-18356.00370.00347.00351.00429400153007500
2013-04-17372.00387.00356.00368.00655300241627700
2013-04-16341.00390.00338.00375.00887300321784500
2013-04-15371.00385.00356.00366.00706400259533100
2013-04-12356.00405.00349.00395.001304100497379000
2013-04-11420.00429.00335.00356.001733200658090900
2013-04-10412.00460.00380.00405.001960700820665300
2013-04-09443.00485.00380.00431.0044446001942148200
2013-04-08368.00411.00353.00411.0038776001487213700
2013-04-05330.00379.00319.00331.0053286001847660500
2013-04-04281.00310.00272.00304.002011200583815500
2013-04-03300.00318.00276.00305.0051642001546672500
2013-04-02193.00251.00175.00251.003251500736180300
2013-04-01214.00255.00200.00206.003963600911871500
2013-03-29199.00207.00189.00201.00603100119745000
2013-03-28204.00211.00190.00198.001037100208853300
2013-03-27185.00202.00181.00202.001190600230501800
2013-03-26174.00181.00173.00181.0016700029619100
2013-03-25178.00179.00173.00174.0020050035119900
2013-03-22181.00184.00176.00177.0029600052798800
2013-03-21185.00186.00179.00183.0036400066181000
2013-03-19188.00195.00181.00188.0036650068488500
2013-03-18185.00191.00182.00188.00556500104185500
2013-03-15193.00207.00176.00185.002795600537341100
2013-03-14156.00170.00152.00170.0042210069308400
2013-03-13153.00157.00152.00154.0012740019672200
2013-03-12160.00162.00147.00157.0031490048914900
2013-03-11158.00163.00154.00163.0022660036231400
2013-03-08156.00159.00151.00156.0030000046476500
2013-03-07172.00172.00154.00154.0052720085107500
2013-03-06172.00173.00168.00172.0019140032581600
2013-03-05177.00181.00162.00165.0028890049468300
2013-03-04178.00183.00173.00174.0043090076841800
2013-03-01175.00176.00169.00171.0016860029000800
2013-02-28171.00172.00168.00172.0021730036986600
2013-02-27163.00167.00160.00165.0011890019483300
2013-02-26154.00167.00154.00161.0014690023400300
2013-02-25152.00164.00151.00163.0025510040402400
2013-02-22145.00151.00145.00150.00430006350300
2013-02-21149.00152.00146.00148.00626009288700
2013-02-20143.00153.00142.00151.0021910032270300
2013-02-19138.00149.00138.00146.0012450017710600
2013-02-18139.00153.00138.00144.0051200073811200
2013-02-15142.00142.00118.00134.0065340084221600
2013-02-14145.00146.00136.00143.0031840044862400
2013-02-13152.00157.00147.00147.0034480052311200
2013-02-12166.00170.00153.00157.0059490096445200
2013-02-08173.00173.00167.00171.0019900033749500
2013-02-07175.00178.00171.00173.0015060026198800
2013-02-06176.00182.00174.00177.0020260035879600
2013-02-05176.00182.00170.00171.0045760079935000
2013-02-04182.00194.00176.00182.001099300201387300
2013-02-01162.00194.00158.00189.002722200494597500
2013-01-31160.00165.00156.00158.0053640086149000
2013-01-30142.00159.00142.00155.0062900095366300
2013-01-29149.00152.00140.00142.0031640046513300
2013-01-28143.00150.00140.00144.0034590050362000
2013-01-25145.00145.00139.00142.009670013684100
2013-01-24140.00146.00139.00144.0010130014301200
2013-01-23148.00150.00142.00142.0016070023575300
2013-01-22145.00149.00145.00148.0014170020803700
2013-01-21144.00149.00139.00145.0018510026827300
2013-01-18141.00146.00139.00142.0023640033678500
2013-01-17137.00140.00129.00138.0030590040807700
2013-01-16147.00147.00136.00139.0042860060046200
2013-01-15145.00152.00145.00146.0025440037539400
2013-01-11145.00153.00143.00147.0043090063092300
2013-01-10157.00159.00147.00147.00756500115754900
2013-01-09130.00158.00128.00158.00913800134271200
2013-01-08136.00141.00130.00134.0059320079611500
2013-01-07125.00145.00120.00142.001753900233975900
2013-01-04109.00119.00108.00115.0075950085990300
2012-12-28106.00108.00104.00106.0028920030349700
2012-12-27113.00113.00106.00107.0045590049887000
2012-12-26104.00114.00103.00111.0079210086850500
2012-12-25100.00106.0098.00102.0048470049684400
2012-12-21101.00103.0097.00100.0025710025495700
2012-12-20102.00102.0097.00101.0049510049260300
2012-12-19107.00107.00100.00105.0036540037419200
2012-12-18113.00115.00100.00105.001227700131740700
2012-12-1798.00109.0096.00109.001737700176070900
2012-12-1495.0097.0094.0094.0017600016741800
2012-12-1394.0095.0091.0095.0027930026106700
2012-12-1294.0094.0089.0094.0021090019289400
2012-12-1196.0097.0093.0094.0017620016644300
2012-12-1097.0097.0095.0095.0018360017583000
2012-12-0797.00107.0094.0094.001580600157459800
2012-12-0691.0097.0091.0093.0031420029260700
2012-12-0590.0092.0088.0091.0014980013527200
2012-12-0492.0092.0088.0090.0027200024413400
2012-12-0393.0096.0090.0092.0047470044006200
2012-11-3095.0096.0088.0090.0079810072916900
2012-11-29100.00102.0095.0098.0092820090181400
2012-11-28110.00122.0098.00103.001844200203907900
2012-11-279340.0010400.009260.0010320.00759976028980
2012-11-269500.009950.009030.009550.00675363819120
2012-11-228270.009720.008230.009620.0016451151433080
2012-11-217980.008220.007800.008220.00178314183890
2012-11-208150.008190.007880.007920.00214917205350
2012-11-197930.008380.007780.008070.00479238496920
2012-11-168000.008200.007580.007630.00534541799570
2012-11-157230.008180.007230.008100.00600146751700
2012-11-147060.007380.007000.007380.009526792680
2012-11-137450.007450.006850.007150.00198414233140
2012-11-127300.007380.007100.007220.00273619785840
2012-11-096770.007360.006740.007340.00149110498820
2012-11-086810.006930.006750.006840.00160610946610
2012-11-076910.007070.006890.006910.0011497969950
2012-11-067050.007170.006900.007100.00219715433000
2012-11-057450.007590.006830.007260.00781456657170
2012-11-026610.007590.006570.007580.001293096277920
2012-11-016650.006690.006270.006590.00268717231060
2012-10-316890.006890.006510.006650.00156610445060
2012-10-307060.007060.006740.006900.0010837488800
2012-10-296660.007180.006660.007080.00334023294280
2012-10-266500.006840.006400.006510.00259017218790
2012-10-256200.006520.006200.006500.00192212237330
2012-10-246290.006700.006250.006250.00471730674180
2012-10-236150.006290.005950.006150.0011446929890
2012-10-226000.006150.005910.006090.0012967854190
2012-10-196150.006150.005910.006100.0010686431860
2012-10-185700.006310.005700.006210.00329119705610
2012-10-175800.005800.005650.005700.0011566631820
2012-10-165650.005700.005590.005700.003011697640
2012-10-155650.005650.005510.005650.00117659800
2012-10-125570.005700.005550.005650.006943895350
2012-10-115480.005540.005440.005520.00125687370
2012-10-105430.005540.005430.005520.00121659190
2012-10-095450.005490.005420.005430.002001089050
2012-10-055490.005600.005420.005490.004642541110
2012-10-045480.005580.005470.005580.004672568170
2012-10-035500.005630.005450.005480.006193399120
2012-10-025440.005500.005400.005500.00145788770
2012-10-015450.005470.005410.005440.00142773080
2012-09-285470.005490.005370.005450.007964328510
2012-09-275340.005400.005260.005370.003852050990
2012-09-265300.005350.005250.005270.006203276250
2012-09-255490.005490.005310.005370.005873148600
2012-09-245520.005570.005430.005490.002631440800
2012-09-215600.005620.005510.005610.001821015280
2012-09-205740.005740.005630.005630.005533156670
2012-09-195710.005800.005630.005790.006783884290
2012-09-185700.005820.005640.005800.00190310930730
2012-09-145280.005620.005280.005620.005913264060
2012-09-135230.005350.005170.005330.002361242750
2012-09-125400.005450.005280.005280.003721983430
2012-09-115360.005470.005360.005400.0019102760
2012-09-105370.005500.005250.005500.00138743380
2012-09-075310.005370.005200.005370.005522927950
2012-09-065470.005470.005180.005320.005252796330
2012-09-055210.005500.005110.005480.002691421360
2012-09-045300.005300.005140.005150.002431266080
2012-09-035420.005420.005100.005280.008694513010
2012-08-315520.005550.005400.005410.001901044690
2012-08-305580.005660.005530.005550.004412461120
2012-08-295620.005700.005560.005640.003331869950
2012-08-285800.005800.005550.005720.002791590790
2012-08-275670.005780.005670.005690.003011720480
2012-08-245690.005690.005600.005670.0081457120
2012-08-235690.005690.005600.005690.004742667580
2012-08-225620.005790.005600.005720.004082328250
2012-08-215620.005690.005600.005680.003421928960
2012-08-205640.005670.005570.005600.0055308350
2012-08-175600.005690.005570.005620.002241259160
2012-08-165700.005740.005590.005610.002831602350
2012-08-155540.005680.005530.005670.003271840530
2012-08-145490.005700.005490.005660.002301283530
2012-08-135500.005570.005450.005490.001991090810
2012-08-105670.005730.005490.005530.00147815440
2012-08-095620.005740.005620.005730.002901636120
2012-08-085720.005870.005500.005690.007434253070
2012-08-075620.005680.005510.005630.0096537650
2012-08-065680.005690.005560.005620.002901631160
2012-08-035750.005750.005400.005540.008414641100
2012-08-025780.005940.005730.005790.002911683450
2012-08-015900.006040.005750.005910.002851677930
2012-07-315700.005800.005570.005800.002271291120
2012-07-305880.005880.005620.005770.004772755110
2012-07-275790.005840.005610.005790.002481429880
2012-07-265310.005740.005310.005610.001921074200
2012-07-255480.005570.005300.005400.002441316750
2012-07-245440.005580.005250.005480.0017879727340
2012-07-236290.006290.005570.005580.00204112076060
2012-07-205890.006550.005820.006210.00468429397800
2012-07-195750.005760.005660.005720.001851054490
2012-07-185840.005980.005680.005690.008034633440
2012-07-175850.006100.005850.005990.001741024510
2012-07-136000.006170.005900.006040.001841116160
2012-07-126040.006140.005850.006090.007644622930
2012-07-116120.006200.006100.006140.005213198030
2012-07-106220.006410.006050.006300.007974942450
2012-07-096360.006460.006250.006370.006424059600

   ※ 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