[8893 JQスタンダード] 新日建物 日足 時系列データ

[8893 JQスタンダード] 新日建物 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1272.0073.0068.0069.002015600140593400
2013-07-1167.0073.0065.0072.002767800192303800
2013-07-1069.0070.0066.0067.001908500129864800
2013-07-0972.0075.0068.0071.002725400192994400
2013-07-0875.0076.0072.0072.003521800259755600
2013-07-0575.0075.0067.0071.007488300534636000
2013-07-0462.0083.0060.0075.00168680001248905500
2013-07-0362.0062.0059.0061.002538700156089300
2013-07-0263.0064.0061.0063.002082200129893000
2013-07-0159.0062.0057.0061.001704400102481400
2013-06-2852.0060.0051.0057.002463100137815700
2013-06-2749.0051.0044.0051.002636200123691700
2013-06-2656.0057.0048.0048.004047500208936900
2013-06-2558.0058.0055.0056.00163430092229700
2013-06-2461.0062.0059.0059.0065540039284100
2013-06-2160.0062.0058.0060.00101710060804200
2013-06-2062.0063.0061.0062.0040690025276200
2013-06-1964.0065.0061.0063.001953400122611900
2013-06-1859.0063.0058.0063.002078800127235700
2013-06-1758.0059.0057.0059.0049430028666900
2013-06-1459.0060.0057.0059.00100850059005300
2013-06-1359.0059.0056.0056.00111910064177200
2013-06-1256.0061.0055.0060.00157740090638800
2013-06-1161.0061.0057.0058.001912900112905900
2013-06-1061.0062.0057.0061.002793100166097700
2013-06-0755.0057.0052.0056.004552100247718100
2013-06-0666.0067.0058.0060.004452300279024700
2013-06-0573.0073.0067.0069.002838700201315700
2013-06-0466.0069.0065.0069.002168300143965900
2013-06-0369.0070.0066.0067.00132970090145500
2013-05-3172.0077.0070.0071.005973000439299600
2013-05-3069.0070.0066.0068.001642700111328800
2013-05-2971.0073.0068.0072.003331600235608000
2013-05-2865.0068.0064.0067.001984700129986800
2013-05-2766.0068.0065.0067.001512600100287300
2013-05-2467.0070.0065.0069.003372600227728100
2013-05-2373.0074.0064.0066.004619700316428000
2013-05-2275.0076.0070.0073.003387000248145500
2013-05-2180.0080.0074.0076.003379800260831800
2013-05-2082.0084.0079.0081.002682700218381500
2013-05-1774.0081.0072.0081.003994500312496200
2013-05-1678.0080.0064.0076.007510500544459900
2013-05-1585.0086.0079.0081.004827200396596600
2013-05-1486.0089.0085.0086.004777600410945000
2013-05-1392.0092.0085.0090.009379700832259300
2013-05-10107.00108.0096.0099.006746900691018300
2013-05-0998.00105.0098.00102.008724800883374800
2013-05-0896.0099.0094.0097.006259300601565700
2013-05-0798.00103.0095.0098.007603700753933000
2013-05-0290.0094.0090.0094.003176900292808500
2013-05-0194.0098.0087.0093.007437500691885000
2013-04-3094.0099.0092.0096.00106583001012594100
2013-04-2683.0089.0082.0087.008840600763150800
2013-04-2583.0083.0080.0083.003968800323492500
2013-04-2487.0088.0081.0083.004481700376347800
2013-04-2392.0092.0085.0085.006817100599596600
2013-04-2284.0091.0081.0090.00135491001170412300
2013-04-1979.0080.0077.0080.003083600242029000
2013-04-1877.0083.0075.0079.006228400489724500
2013-04-1782.0084.0079.0080.005004100402940300
2013-04-1677.0086.0077.0084.009729800785540600
2013-04-1588.0088.0081.0085.008095400678329800
2013-04-1288.0090.0085.0088.009110400792484100
2013-04-1199.00100.0083.0085.00131582001182356900
2013-04-1098.00103.0081.0092.00218582002022804900
2013-04-09124.00134.0097.00103.00419680004851589900
2013-04-0895.00110.0085.00110.00410273004002652300
2013-04-0597.00104.0080.0080.00285285002642557000
2013-04-0475.0094.0072.0084.00416140003453769200
2013-04-0353.0076.0053.0076.00445670002899253400
2013-04-0242.0048.0041.0048.004684400206019600
2013-04-0144.0050.0042.0043.009191600425687500
2013-03-2945.0045.0041.0042.002896300123254400
2013-03-2845.0048.0042.0044.008336200379116200
2013-03-2739.0044.0039.0042.003280900138225600
2013-03-2641.0042.0039.0039.0075590030600400
2013-03-2541.0042.0041.0041.0045210018681100
2013-03-2241.0042.0041.0041.0038280015776500
2013-03-2143.0043.0041.0041.0085070035668600
2013-03-1943.0043.0042.0042.0042020017913700
2013-03-1843.0043.0041.0042.0054530023045700
2013-03-1543.0044.0041.0043.00148450063271900
2013-03-1440.0043.0040.0042.00148170061894600
2013-03-1342.0042.0040.0041.0039810016323000
2013-03-1241.0042.0040.0042.00113130046768500
2013-03-1140.0041.0040.0041.0052430021290700
2013-03-0841.0041.0039.0040.0098670039483700
2013-03-0742.0043.0040.0041.00139400057837600
2013-03-0642.0043.0041.0042.0051810021693600
2013-03-0542.0043.0041.0041.0059030024672200
2013-03-0441.0042.0040.0041.00100590041604700
2013-03-0141.0041.0040.0040.0076540030891800
2013-02-2840.0041.0040.0040.0046880019031100
2013-02-2741.0042.0040.0040.0059820024218300
2013-02-2641.0041.0040.0041.0057640023527600
2013-02-2541.0043.0040.0042.0084060035351700
2013-02-2241.0041.0039.0040.0034700014018700
2013-02-2140.0041.0039.0040.0045330018242300
2013-02-2039.0041.0038.0039.0066740026218200
2013-02-1937.0042.0036.0039.00203850080767600
2013-02-1835.0037.0035.0036.0063690023238300
2013-02-1537.0038.0033.0035.00166850058333300
2013-02-1436.0038.0035.0037.00125800046301200
2013-02-1339.0040.0035.0036.00231030085610700
2013-02-1243.0043.0039.0041.00186420076341900
2013-02-0844.0045.0042.0043.00144130062331200
2013-02-0745.0045.0042.0044.00190950082697500
2013-02-0646.0046.0044.0044.00115730052029600
2013-02-0547.0047.0044.0045.002777900126628300
2013-02-0449.0050.0048.0050.00140080068893800
2013-02-0149.0049.0047.0047.00148000070385300
2013-01-3151.0052.0048.0049.002428200119237100
2013-01-3050.0052.0048.0052.002845000142254400
2013-01-2950.0051.0048.0050.00191320095049700
2013-01-2845.0050.0044.0049.003786900180687700
2013-01-2542.0046.0042.0045.002670700117700300
2013-01-2442.0043.0040.0041.00207990086161400
2013-01-2347.0047.0042.0044.00204470091392200
2013-01-2248.0048.0046.0046.00105200049593200
2013-01-2147.0049.0046.0049.00176500083736100
2013-01-1848.0049.0045.0045.00180430083803000
2013-01-1750.0052.0044.0047.004467700213145700
2013-01-1654.0055.0050.0050.005098100264170000
2013-01-1548.0054.0047.0054.008789200446717600
2013-01-1146.0048.0044.0046.003315600150173500
2013-01-1041.0053.0039.0045.0018292100848946800
2013-01-0935.0038.0034.0038.003182600113805700
2013-01-0837.0039.0035.0037.003170500117275700
2013-01-0732.0039.0032.0038.007369700264860700
2013-01-0431.0032.0029.0032.00186520057262000
2012-12-2831.0031.0029.0030.00193610058524600
2012-12-2732.0033.0030.0031.00294790093290200
2012-12-2628.0032.0027.0031.004212600122132500
2012-12-2527.0031.0026.0028.004659100131664600
2012-12-2127.0027.0026.0026.0037910010121000
2012-12-2027.0028.0027.0027.003384009143900
2012-12-1927.0028.0026.0027.003190008614700
2012-12-1826.0027.0026.0027.002841007523300
2012-12-1728.0028.0026.0026.00119960031976200
2012-12-1426.0027.0026.0027.00139450036602200
2012-12-1326.0027.0025.0026.00234310061023500
2012-12-1225.0025.0024.0024.001817004539100
2012-12-1124.0026.0024.0025.0060910015212800
2012-12-1024.0025.0024.0024.00979002380600
2012-12-0724.0025.0024.0024.001382003345800
2012-12-0624.0025.0024.0024.00796001927200
2012-12-0524.0025.0024.0024.0061560014774600
2012-12-0424.0025.0024.0024.002582006209400
2012-12-0325.0025.0024.0025.0031800780000
2012-11-3025.0025.0024.0025.00801001998200
2012-11-2925.0026.0024.0025.00751001874400
2012-11-2825.0026.0024.0025.001783004457700
2012-11-2726.0026.0025.0025.00801002017100
2012-11-2626.0026.0025.0025.001004002578600
2012-11-2225.0025.0024.0025.002836006997600
2012-11-2125.0026.0024.0025.003186007964100
2012-11-2025.0026.0025.0025.002296005745400
2012-11-1925.0026.0024.0025.003540008855700
2012-11-1625.0026.0024.0025.003887009713900
2012-11-1525.0026.0024.0026.00700001759000
2012-11-1425.0026.0024.0025.001578003939600
2012-11-1324.0026.0024.0025.0077130019621000
2012-11-1224.0025.0024.0024.0033900816900
2012-11-0925.0025.0024.0025.001724004187400
2012-11-0825.0025.0024.0025.003100007747200
2012-11-0725.0026.0025.0026.001081002750900
2012-11-0625.0026.0025.0025.00432001080700
2012-11-0525.0026.0024.0025.0092500023067700
2012-11-0226.0027.0026.0026.001068002799900
2012-11-0127.0027.0026.0026.0048300012583700
2012-10-3127.0028.0027.0027.00527001423000
2012-10-3026.0027.0026.0027.00426001132300
2012-10-2927.0028.0026.0027.00861002318700
2012-10-2627.0028.0027.0027.001189003212600
2012-10-2528.0028.0027.0027.0034200943100
2012-10-2427.0028.0026.0027.002871007759400
2012-10-2327.0028.0027.0027.002852007714600
2012-10-2227.0028.0026.0027.002208005952700
2012-10-1927.0028.0027.0027.00807002184400
2012-10-1828.0028.0027.0027.0053710014565400
2012-10-1727.0028.0026.0028.002941007937600
2012-10-1627.0027.0026.0026.003045008042000
2012-10-1527.0027.0026.0027.002155005709200
2012-10-1227.0028.0026.0027.0057830015655500
2012-10-1128.0029.0026.0027.00156010043164700
2012-10-1026.0027.0025.0026.00413001068700
2012-10-0926.0027.0025.0026.0030400790800
2012-10-0526.0027.0025.0026.003219008190400
2012-10-0426.0027.0025.0026.00438001138900
2012-10-0326.0027.0025.0026.0032700849800
2012-10-0226.0027.0025.0026.0042090010826100
2012-10-0126.0027.0026.0026.0016400426700
2012-09-2826.0027.0026.0026.002171005656200
2012-09-2726.0027.0026.0026.001094002851700
2012-09-2627.0027.0026.0026.001501003938100
2012-09-2527.0027.0026.0026.00884002324500
2012-09-2427.0027.0026.0026.00474001260700
2012-09-2127.0028.0027.0027.00848002299800
2012-09-2027.0028.0027.0027.001665004496500
2012-09-1929.0029.0027.0027.0042920011853500
2012-09-1829.0029.0027.0028.0040540011310600
2012-09-1428.0029.0027.0029.002439006839700
2012-09-1329.0030.0028.0028.002900008273700
2012-09-1227.0029.0027.0029.0068750019367500
2012-09-1128.0028.0026.0028.003334009102200
2012-09-1025.0028.0025.0028.0081080021506200
2012-09-0726.0026.0024.0025.003250008157600
2012-09-0624.0028.0024.0025.00219660057012800
2012-09-0525.0025.0023.0023.003842009174000
2012-09-0425.0025.0024.0024.00463001126700
2012-09-0325.0025.0024.0025.002120005275200
2012-08-3125.0025.0024.0025.002959007264700
2012-08-3025.0026.0025.0025.001336003346600
2012-08-2925.0026.0025.0025.002859007161500
2012-08-2825.0026.0025.0026.00727001838400
2012-08-2726.0026.0025.0025.001025002594900
2012-08-2426.0026.0025.0026.00784002015000
2012-08-2327.0027.0025.0026.0052240013593700
2012-08-2227.0027.0026.0027.0010800290900
2012-08-2126.0027.0026.0027.002126005725400
2012-08-2026.0027.0026.0026.001059002754700
2012-08-1727.0027.0025.0027.003803009876200
2012-08-1626.0027.0025.0027.003245008447200
2012-08-1528.0028.0026.0027.0052710013809200
2012-08-1427.0028.0027.0027.001497004108700
2012-08-1327.0028.0027.0028.00858002366800
2012-08-1027.0028.0027.0027.0025800697300
2012-08-0927.0028.0026.0027.001518004127100
2012-08-0827.0028.0027.0027.002040005574700
2012-08-0727.0028.0026.0027.0039210010422800
2012-08-0626.0028.0025.0028.0044250011852600
2012-08-0326.0026.0025.0025.002468006219000
2012-08-0226.0027.0026.0026.001629004256200
2012-08-0127.0027.0026.0027.00747002004000
2012-07-3126.0027.0026.0026.0031300834800
2012-07-3026.0027.0026.0026.001687004387500
2012-07-2727.0028.0025.0026.00102800026601600
2012-07-2627.0028.0027.0027.001621004387600
2012-07-2529.0029.0027.0027.001826005082600
2012-07-2428.0029.0028.0029.00676001914400
2012-07-2328.0029.0028.0029.001452004075700
2012-07-2029.0029.0028.0029.00482001392300
2012-07-1929.0029.0028.0029.00913002642400
2012-07-1828.0029.0028.0029.0093780026664900
2012-07-1729.0030.0029.0029.00623001808600
2012-07-1329.0030.0028.0029.002763008010000
2012-07-1230.0030.0029.0029.00899002609100
2012-07-1131.0031.0029.0030.00103230030640500
2012-07-1031.0031.0030.0031.0034940010722800
2012-07-0931.0031.0030.0031.001434004444400

   ※ 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