[8893 JQスタンダード] 新日本建物 日足 時系列データ

[8893 JQスタンダード] 新日本建物 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28198.00198.00194.00194.00284005540300
2017-04-27200.00200.00196.00196.00238004677100
2017-04-26200.00200.00196.00197.00213004204200
2017-04-25195.00196.00193.00195.00173003365200
2017-04-24195.00196.00192.00192.00388007548100
2017-04-21195.00202.00192.00193.005250010307400
2017-04-20194.00201.00194.00195.00272005337900
2017-04-19193.00196.00192.00194.006330012247200
2017-04-18193.00195.00190.00193.00395007634000
2017-04-17182.00188.00180.00188.00535009789200
2017-04-14180.00192.00180.00186.009960018570900
2017-04-13177.00185.00177.00183.0023470042014300
2017-04-12186.00190.00180.00185.0024560045320900
2017-04-11197.00197.00190.00192.008170015830100
2017-04-10196.00199.00195.00195.005700011219300
2017-04-07196.00202.00193.00198.0010840021342200
2017-04-06202.00202.00194.00196.0013710026870800
2017-04-05198.00202.00193.00201.0014120027993900
2017-04-04214.00214.00196.00200.0028980058973400
2017-04-03212.00217.00212.00215.006780014576300
2017-03-31220.00220.00211.00213.0012730027436300
2017-03-30221.00223.00215.00220.009650021135100
2017-03-29228.00228.00213.00217.00467000102305000
2017-03-28205.00233.00205.00228.00884000197484500
2017-03-27205.00212.00193.00210.0026580054022400
2017-03-24200.00203.00197.00203.007540015102100
2017-03-23202.00204.00193.00198.0028300056220200
2017-03-22206.00206.00202.00203.00487009937400
2017-03-21203.00208.00203.00207.00430008815600
2017-03-17206.00207.00202.00205.009320019036600
2017-03-16205.00211.00205.00208.006640013793200
2017-03-15210.00211.00201.00208.0016310033634600
2017-03-14212.00216.00208.00211.009640020507600
2017-03-13213.00216.00212.00213.009690020687400
2017-03-10215.00220.00213.00216.00468200100870800
2017-03-09210.00211.00201.00206.0028860059605000
2017-03-08214.00217.00211.00212.00483600103064800
2017-03-07210.00245.00207.00221.003671400834033200
2017-03-06194.00207.00193.00205.00523000105568500
2017-03-03193.00194.00192.00192.00223004299700
2017-03-02193.00194.00192.00193.00359006943600
2017-03-01192.00193.00191.00193.00287005493100
2017-02-28192.00193.00191.00191.00352006757800
2017-02-27193.00194.00192.00192.00461008875400
2017-02-24193.00194.00192.00193.00185003573700
2017-02-23193.00194.00193.00193.00128002472800
2017-02-22195.00195.00193.00193.00167003245600
2017-02-21194.00194.00192.00193.00357006891400
2017-02-20192.00194.00192.00193.00350006767200
2017-02-17193.00194.00191.00193.00352006774100
2017-02-16195.00196.00193.00193.00354006873600
2017-02-15191.00195.00191.00194.009200017817600
2017-02-14191.00192.00191.00191.00469008974400
2017-02-13191.00193.00191.00192.00440008425700
2017-02-10192.00192.00191.00192.00328006282100
2017-02-09189.00192.00189.00192.007800014818300
2017-02-08191.00194.00191.00194.00188003623500
2017-02-07191.00195.00190.00193.007470014283300
2017-02-06195.00195.00191.00193.006630012773800
2017-02-03189.00192.00189.00191.00172003285900
2017-02-02192.00193.00190.00190.008860016939700
2017-02-01193.00194.00192.00193.00381007341200
2017-01-31197.00197.00193.00193.00436008521800
2017-01-30195.00198.00195.00197.006420012603500
2017-01-27193.00197.00193.00196.006010011744100
2017-01-26194.00196.00193.00193.00430008352100
2017-01-25191.00194.00191.00193.00465008950100
2017-01-24190.00191.00189.00190.00240004548500
2017-01-23192.00192.00188.00189.005640010657700
2017-01-20192.00192.00187.00190.008700016466500
2017-01-19194.00198.00192.00192.00508009830300
2017-01-18193.00194.00187.00191.0014390027455400
2017-01-17197.00197.00192.00194.00464009056200
2017-01-16201.00202.00197.00197.006000011958000
2017-01-13196.00202.00195.00201.0011580022968100
2017-01-12201.00201.00198.00198.0014510028989600
2017-01-11204.00204.00200.00201.0012690025637600
2017-01-10193.00202.00193.00200.0024550048653400
2017-01-06189.00192.00188.00191.006390012132700
2017-01-05189.00189.00187.00188.00331006228200
2017-01-04184.00190.00184.00187.009190017214100
2016-12-30182.00184.00181.00183.005690010402400
2016-12-29185.00186.00181.00182.007370013529000
2016-12-28186.00189.00185.00185.009910018543300
2016-12-27183.00186.00182.00185.0012720023398000
2016-12-26183.00187.00182.00185.0011520021230100
2016-12-22187.00187.00183.00185.0012070022305700
2016-12-21194.00194.00186.00189.0013580025952200
2016-12-20197.00197.00193.00193.009750018897000
2016-12-19195.00197.00194.00197.007270014212000
2016-12-16195.00197.00194.00195.006940013584900
2016-12-15197.00197.00194.00194.009870019306000
2016-12-14197.00203.00196.00197.0021800043416400
2016-12-13198.00198.00194.00197.009340018269700
2016-12-12203.00205.00193.00197.0041400081840900
2016-12-09199.00202.00191.00201.0035500070585500
2016-12-08184.00197.00184.00197.0027800052842900
2016-12-07182.00189.00182.00187.0014680027236900
2016-12-06176.00185.00175.00182.0020570037209100
2016-12-05178.00178.00172.00177.009350016385400
2016-12-02182.00182.00179.00179.007770013958900
2016-12-01182.00186.00180.00182.0020380037217000
2016-11-30180.00183.00179.00182.005830010563500
2016-11-29181.00183.00181.00181.00339006165000
2016-11-28179.00183.00179.00180.0013680024699800
2016-11-25186.00191.00181.00185.0038680071851300
2016-11-24182.00189.00182.00189.0016410030441700
2016-11-22180.00187.00179.00181.0015940029082700
2016-11-21180.00182.00177.00180.0011430020530900
2016-11-18168.00179.00168.00176.0025240044127600
2016-11-17167.00168.00165.00168.00417006937800
2016-11-16167.00168.00165.00167.00385006426900
2016-11-15166.00166.00160.00165.006580010740300
2016-11-14162.00167.00162.00166.00323005318400
2016-11-11165.00165.00161.00162.00378006180000
2016-11-10162.00170.00161.00161.008880014509600
2016-11-09164.00165.00147.00158.0018690029029600
2016-11-08172.00172.00166.00166.006660011213200
2016-11-07164.00168.00164.00168.00559009303800
2016-11-04164.00165.00161.00162.008630013986900
2016-11-02173.00173.00163.00167.0018190030427000
2016-11-01179.00179.00174.00174.007470013160100
2016-10-31179.00180.00177.00178.0011920021271900
2016-10-28175.00180.00172.00179.0032130056770700
2016-10-27166.00177.00165.00175.0032100055062300
2016-10-26164.00165.00162.00164.00321005248900
2016-10-25166.00166.00164.00164.00373006154600
2016-10-24166.00167.00164.00164.00156002579600
2016-10-21166.00166.00163.00163.00587009651800
2016-10-20160.00166.00160.00166.008340013592400
2016-10-19162.00162.00158.00161.006780010836200
2016-10-18161.00162.00160.00162.00212003416400
2016-10-17157.00162.00157.00162.0011790018870400
2016-10-14160.00160.00156.00156.008400013258500
2016-10-13157.00160.00157.00158.00243003841200
2016-10-12161.00161.00157.00158.00584009292300
2016-10-11165.00165.00160.00161.006960011265700
2016-10-07164.00167.00155.00162.0014410023308000
2016-10-06164.00169.00162.00165.0027370045276000
2016-10-05159.00164.00156.00163.0034230054871400
2016-10-04156.00156.00153.00153.00461007109800
2016-10-03155.00155.00151.00153.007970012187600
2016-09-30156.00156.00153.00154.006680010341500
2016-09-29155.00159.00155.00156.0013380021006000
2016-09-28154.00155.00154.00154.00267004118400
2016-09-27153.00154.00152.00154.00456006971000
2016-09-26157.00157.00154.00154.00426006609600
2016-09-23157.00158.00154.00155.0012780019963200
2016-09-21154.00156.00151.00153.0026060039848100
2016-09-20154.00159.00154.00156.009760015233800
2016-09-16152.00156.00151.00155.007410011382600
2016-09-15155.00157.00150.00152.0018090027564400
2016-09-14156.00160.00155.00155.0022030034524000
2016-09-13161.00163.00158.00159.0016480026284700
2016-09-12163.00165.00160.00163.0011890019266300
2016-09-09166.00166.00164.00165.009780016161200
2016-09-08163.00167.00163.00166.006300010366100
2016-09-07162.00166.00162.00165.007090011653700
2016-09-06158.00164.00156.00162.0012060019414000
2016-09-05157.00159.00155.00158.0011320017746400
2016-09-02160.00162.00157.00159.0030010047772100
2016-09-01164.00166.00164.00165.00566009312900
2016-08-31165.00165.00162.00164.006730010995600
2016-08-30164.00167.00162.00164.0011250018437300
2016-08-29165.00170.00165.00166.00317005286200
2016-08-26166.00167.00165.00165.006540010841900
2016-08-25169.00169.00167.00167.00516008654900
2016-08-24166.00169.00166.00167.006760011312400
2016-08-23168.00169.00167.00168.006840011480900
2016-08-22168.00170.00164.00170.0022280037118500
2016-08-19169.00170.00167.00170.008030013538900
2016-08-18172.00172.00166.00168.0012410020958800
2016-08-17179.00179.00169.00173.0036510063251800
2016-08-16179.00185.00179.00179.0021610039195400
2016-08-15177.00183.00175.00181.0025020044854900
2016-08-12178.00182.00173.00177.0025130044610300
2016-08-10175.00175.00171.00173.0016340028215900
2016-08-09182.00183.00173.00175.0035000061831100
2016-08-08183.00190.00171.00179.00915200163123600
2016-08-05206.00214.00206.00209.0020690043376600
2016-08-04211.00211.00205.00206.0017210035816200
2016-08-03215.00215.00203.00207.0044880093825200
2016-08-02217.00219.00207.00216.00565900120673700
2016-08-01224.00229.00217.00221.00513800113875800
2016-07-29250.00251.00201.00230.001619300372561700
2016-07-28254.00256.00247.00250.00470600118010200
2016-07-27251.00266.00250.00259.001215300315423400
2016-07-26254.00257.00247.00248.00483700121146400
2016-07-25253.00267.00245.00259.001248700322870200
2016-07-22241.00247.00234.00247.00671000160453000
2016-07-21240.00251.00239.00248.00855600210245100
2016-07-20258.00262.00235.00238.001217800298312300
2016-07-19260.00266.00255.00260.00968700250998100
2016-07-15274.00277.00257.00267.002220300595791200
2016-07-14252.00269.00249.00266.003395900889046000
2016-07-13249.00250.00236.00246.001148000279174600
2016-07-12223.00255.00223.00246.002954800716174100
2016-07-11230.00230.00212.00223.0037930084054600
2016-07-08229.00236.00220.00223.00627700143148400
2016-07-07230.00237.00225.00228.00646300149418600
2016-07-06219.00231.00214.00230.00987800222072000
2016-07-05225.00225.00212.00217.0042220091999100
2016-07-04224.00228.00218.00223.0039000086805100
2016-07-01219.00224.00215.00221.0042390092918300
2016-06-30233.00242.00217.00220.001116800255995300
2016-06-29241.00256.00229.00233.002705300657398100
2016-06-28229.00259.00226.00241.0056009001372453000
2016-06-27200.00241.00200.00232.002980300668521100
2016-06-24224.00227.00185.00191.001412800289716100
2016-06-23211.00222.00210.00219.00699200150509600
2016-06-22230.00231.00212.00216.001351500299260900
2016-06-21218.00241.00216.00235.0045914001056326800
2016-06-20196.00210.00196.00210.00622200126659600
2016-06-17204.00206.00190.00192.0046570092436000
2016-06-16218.00219.00186.00194.002079900426107300
2016-06-15206.00222.00203.00213.002775500589414600
2016-06-14182.00230.00177.00213.0090745001948024000
2016-06-13177.00187.00177.00186.0037690068680800
2016-06-10180.00187.00176.00186.0033750061737300
2016-06-09175.00182.00173.00181.0026980048027600
2016-06-08175.00175.00168.00175.0021740037393400
2016-06-07181.00186.00172.00172.0045950081652300
2016-06-06192.00195.00182.00183.001025600191376400
2016-06-03189.00198.00188.00197.001383900266523800
2016-06-02182.00189.00180.00188.0044370081998900
2016-06-01173.00188.00173.00180.00704400127939200
2016-05-31175.00176.00173.00175.005920010325000
2016-05-30176.00178.00173.00173.0016330028625700
2016-05-27163.00174.00162.00174.0019920033429400
2016-05-26183.00183.00164.00165.00809100142923300
2016-05-25163.00181.00163.00175.001015000176203900
2016-05-24158.00163.00156.00160.0012900020603100
2016-05-23157.00157.00155.00156.00560008749300
2016-05-20152.00158.00151.00156.00402006207700
2016-05-19154.00154.00151.00152.00260003975400
2016-05-18153.00153.00148.00150.008320012544900
2016-05-17153.00156.00153.00154.00175002697400
2016-05-16151.00155.00151.00151.007120010837700
2016-05-13157.00157.00151.00152.0011460017555400
2016-05-12157.00159.00156.00157.00444006990200
2016-05-11160.00160.00154.00157.0011890018640300
2016-05-10163.00164.00158.00159.0034070054806800
2016-05-09151.00156.00151.00155.0013220020346500
2016-05-06150.00152.00148.00150.00353005273600
2016-05-02149.00150.00148.00150.00369005506600
2016-04-28145.00154.00144.00152.0026400039536600
2016-04-27146.00148.00144.00148.00229003342100
2016-04-26148.00149.00144.00146.00549008019100
2016-04-25149.00150.00147.00147.00407006049600
2016-04-22145.00147.00142.00147.008580012404100

   ※ 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