[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 
2017-10-18241.00250.00239.00244.0030910075216700
2017-10-17262.00262.00233.00239.001238000302905300
2017-10-16258.00258.00254.00256.008190020946700
2017-10-13262.00262.00254.00257.0020890053882200
2017-10-12269.00275.00255.00260.00834600221826300
2017-10-11258.00269.00258.00266.00460200121821600
2017-10-10255.00258.00254.00257.006050015515600
2017-10-06249.00256.00248.00254.0018270045872200
2017-10-05266.00268.00255.00255.0037710097985500
2017-10-04268.00272.00265.00269.00381100102650500
2017-10-03263.00268.00262.00265.0033440088464900
2017-10-02258.00263.00257.00261.0019280050122200
2017-09-29257.00262.00255.00257.0028590073673100
2017-09-28246.00264.00241.00257.00983100247843800
2017-09-27236.00244.00236.00244.0020840050135400
2017-09-26240.00240.00235.00237.0030430072342100
2017-09-25237.00241.00234.00238.00424500100631400
2017-09-22233.00234.00230.00233.008560019878400
2017-09-21233.00237.00233.00234.009730022892500
2017-09-20235.00236.00232.00232.008600020117100
2017-09-19231.00235.00231.00233.009190021408200
2017-09-15225.00231.00225.00230.004440010142400
2017-09-14229.00229.00225.00228.006950015794300
2017-09-13236.00236.00231.00231.00351008150400
2017-09-12238.00239.00229.00232.0015030035086900
2017-09-11225.00236.00223.00232.0022760052341400
2017-09-08223.00226.00222.00224.00371008296000
2017-09-07225.00226.00222.00226.0011290025331800
2017-09-06220.00225.00220.00223.0011380025273200
2017-09-05230.00232.00222.00223.0013680030956600
2017-09-04232.00238.00225.00233.0037460087037100
2017-09-01218.00239.00218.00232.00493700113570400
2017-08-31216.00220.00216.00218.00338007369300
2017-08-30218.00219.00215.00217.00296006424200
2017-08-29217.00219.00216.00217.00277006016200
2017-08-28217.00223.00215.00219.00452009893300
2017-08-25215.00217.00215.00215.00235005072100
2017-08-24211.00215.00211.00214.00190004060500
2017-08-23212.00214.00211.00212.00349007390300
2017-08-22209.00212.00209.00212.00236004968400
2017-08-21215.00215.00207.00210.0014320030143300
2017-08-18215.00215.00211.00215.009000019192000
2017-08-17219.00219.00215.00217.007760016800700
2017-08-16219.00219.00215.00216.006400013809700
2017-08-15212.00218.00212.00218.008010017221100
2017-08-14219.00219.00214.00214.0012860027792200
2017-08-10226.00226.00220.00223.007700017107200
2017-08-09228.00230.00225.00226.007860017848600
2017-08-08231.00232.00228.00230.0017340039967600
2017-08-07231.00232.00226.00227.0012910029648100
2017-08-04230.00231.00224.00229.0017890040882900
2017-08-03222.00227.00220.00224.0013530030226300
2017-08-02216.00220.00215.00219.00403008795700
2017-08-01218.00218.00215.00215.0010680023068700
2017-07-31218.00219.00217.00218.004680010199900
2017-07-28223.00223.00217.00218.009100019997400
2017-07-27224.00224.00222.00222.005400012031100
2017-07-26224.00224.00221.00223.00375008370500
2017-07-25222.00226.00219.00224.009800021739500
2017-07-24220.00221.00219.00221.00348007660300
2017-07-21219.00220.00219.00220.00298006534000
2017-07-20220.00221.00219.00219.00246005408900
2017-07-19218.00220.00218.00220.00396008661400
2017-07-18221.00221.00218.00219.009040019818900
2017-07-14220.00224.00218.00221.007210015903400
2017-07-13222.00222.00219.00220.00448009894700
2017-07-12220.00222.00219.00220.00440009697400
2017-07-11220.00223.00219.00221.00387008518600
2017-07-10220.00222.00219.00220.006230013741200
2017-07-07219.00222.00218.00220.009630021102300
2017-07-06222.00224.00208.00222.0021600047506200
2017-07-05227.00229.00222.00225.0014750033235200
2017-07-04231.00234.00226.00227.009090020892600
2017-07-03232.00232.00229.00231.00354008158200
2017-06-30230.00232.00227.00231.005670013008900
2017-06-29228.00231.00228.00230.00371008516600
2017-06-28232.00232.00227.00230.007840017945600
2017-06-27233.00235.00231.00232.00356008304700
2017-06-26230.00232.00230.00231.00367008472800
2017-06-23237.00237.00222.00230.0018080041665300
2017-06-22233.00237.00233.00237.004740011148300
2017-06-21234.00237.00231.00234.0010410024369300
2017-06-20236.00236.00231.00232.009500022145100
2017-06-19232.00236.00231.00235.008840020661300
2017-06-16232.00233.00228.00231.00416009596700
2017-06-15232.00234.00228.00233.0010790024979200
2017-06-14238.00238.00231.00233.006930016217700
2017-06-13227.00235.00227.00234.0015990036963700
2017-06-12237.00237.00229.00231.0011490026659700
2017-06-09228.00237.00226.00236.0025980060474800
2017-06-08230.00230.00225.00225.005920013448700
2017-06-07224.00232.00224.00230.0020360046353300
2017-06-06235.00236.00225.00227.0021920050360600
2017-06-05235.00237.00233.00235.0012850030245900
2017-06-02236.00240.00233.00233.0024860058712200
2017-06-01235.00237.00231.00232.0021320049926800
2017-05-31236.00245.00235.00236.00541100130033900
2017-05-30230.00241.00228.00239.00631400150062400
2017-05-29229.00238.00227.00230.00566800132186300
2017-05-26219.00232.00215.00230.0041790094336500
2017-05-25224.00224.00214.00218.0021210046830900
2017-05-24225.00226.00217.00221.0023360051709900
2017-05-23219.00227.00217.00225.0039360087866600
2017-05-22215.00219.00212.00215.0030230065481300
2017-05-19209.00213.00208.00210.0017470036754500
2017-05-18206.00212.00205.00206.0042130087394800
2017-05-17225.00232.00211.00214.002781900616437400
2017-05-16201.00205.00200.00201.007430015019900
2017-05-15205.00205.00199.00201.00282005679700
2017-05-12200.00207.00198.00203.0010280020783000
2017-05-11202.00204.00201.00204.005100010302000
2017-05-10201.00204.00200.00201.005240010557000
2017-05-09203.00205.00198.00202.0017800035874300
2017-05-08204.00207.00200.00205.0016860034261400
2017-05-02197.00200.00197.00199.005710011358500
2017-05-01194.00200.00194.00197.00458008983800
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

   ※ 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