[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 
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
2016-04-21143.00147.00142.00145.0012670018243400
2016-04-20145.00145.00139.00143.00464006618100
2016-04-19145.00145.00143.00144.00242003475100
2016-04-18145.00145.00141.00143.00348004989300
2016-04-15145.00146.00142.00146.00622008933400
2016-04-14146.00147.00144.00145.00435006354500
2016-04-13143.00144.00143.00144.00274003929900
2016-04-12142.00144.00140.00143.00186002642700
2016-04-11144.00145.00141.00142.00230003286500
2016-04-08142.00144.00139.00143.00342004825800
2016-04-07139.00145.00139.00144.00624008776300
2016-04-06134.00140.00134.00139.00417005706200
2016-04-05144.00144.00138.00138.0012950018121900
2016-04-04145.00146.00144.00144.00219003184900
2016-04-01154.00154.00146.00146.0012100017926700
2016-03-31150.00157.00147.00154.0021130032129400
2016-03-30147.00147.00145.00146.00288004214300
2016-03-29148.00148.00144.00146.00340004942700
2016-03-28148.00148.00144.00144.00189002745400
2016-03-25150.00151.00145.00146.00604008916400
2016-03-24147.00149.00145.00146.00403005902200
2016-03-23150.00150.00148.00149.00162002413200
2016-03-22147.00150.00146.00149.007640011320200
2016-03-18148.00149.00143.00145.0017970026136300
2016-03-17154.00154.00149.00149.00518007837900
2016-03-16153.00155.00151.00151.007520011466300
2016-03-15153.00155.00151.00153.008280012661600
2016-03-14154.00157.00150.00153.0014930022946000
2016-03-11147.00157.00145.00152.0039390060238900
2016-03-10146.00147.00144.00145.0010640015532100
2016-03-09144.00146.00141.00145.009240013292500
2016-03-08145.00146.00140.00145.0030830044007900
2016-03-07140.00151.00135.00149.0063270091363500
2016-03-04134.00136.00133.00135.009290012457000
2016-03-03130.00135.00130.00133.0010150013436300
2016-03-02128.00131.00128.00131.0011290014621200
2016-03-01127.00128.00124.00126.00757009537200
2016-02-29128.00131.00127.00128.0013510017327500
2016-02-26131.00133.00129.00130.00375004896500
2016-02-25131.00132.00130.00132.00542007083400
2016-02-24125.00132.00124.00130.008700011197200
2016-02-23132.00132.00125.00125.009570012284000
2016-02-22127.00130.00126.00130.00566007251900
2016-02-19122.00127.00122.00125.00778009672100
2016-02-18125.00126.00123.00126.00738009168700
2016-02-17123.00125.00120.00121.0011730014354800
2016-02-16123.00128.00122.00123.0010640013299600
2016-02-15120.00123.00116.00122.0011020013145400
2016-02-12119.00120.00109.00109.0023740027458000
2016-02-10130.00131.00122.00124.0015020018926400
2016-02-09133.00133.00128.00128.0014610019013800
2016-02-08138.00141.00132.00138.0011160015225600
2016-02-05140.00144.00136.00143.0017780024843800
2016-02-04144.00150.00140.00141.0020460029769300
2016-02-03150.00151.00143.00147.0016540024254300
2016-02-02162.00162.00145.00157.0041950065239400
2016-02-01159.00178.00154.00162.001204800199728200
2016-01-29133.00144.00131.00143.0027240037672400
2016-01-28132.00134.00131.00133.00198002626300
2016-01-27134.00134.00132.00133.00356004721200
2016-01-26130.00132.00129.00129.00226002947000
2016-01-25131.00133.00128.00132.00649008502800
2016-01-22124.00127.00122.00127.00676008353800
2016-01-21126.00130.00118.00118.0012340015204900
2016-01-20132.00132.00124.00124.00779009871300
2016-01-19130.00139.00130.00131.00297003931200
2016-01-18125.00133.00124.00129.00661008418600
2016-01-15131.00137.00131.00132.0012140016236100
2016-01-14135.00135.00128.00132.0010660013904900
2016-01-13135.00137.00134.00135.00174002352700
2016-01-12139.00141.00130.00131.0016440022057900
2016-01-08138.00142.00137.00137.00390005412100
2016-01-07144.00147.00140.00140.008430012068300
2016-01-06146.00152.00143.00146.0014250021051800
2016-01-05146.00147.00144.00147.00211003074000
2016-01-04151.00151.00147.00147.00437006482800
2015-12-30148.00151.00147.00151.00635009433200
2015-12-29146.00149.00146.00149.00534007887200
2015-12-28142.00145.00141.00144.00607008670700
2015-12-25145.00146.00134.00138.0035840050002900
2015-12-24152.00153.00144.00145.0022740033883300
2015-12-22156.00158.00154.00154.0019120029767000
2015-12-21159.00159.00156.00157.008390013214500
2015-12-18160.00163.00159.00159.0010540016982600
2015-12-17163.00165.00161.00163.0022720036947600
2015-12-16164.00164.00162.00162.007390012062400
2015-12-15165.00166.00161.00161.0011180018269300
2015-12-14163.00165.00162.00165.006350010391300
2015-12-11166.00168.00165.00167.00318005289000
2015-12-10169.00169.00162.00165.0011970019782000
2015-12-09170.00171.00169.00169.009590016251600
2015-12-08180.00180.00170.00170.0010350018142300
2015-12-07171.00177.00170.00175.0014440024922800
2015-12-04170.00173.00169.00170.008090013776600
2015-12-03171.00181.00168.00172.0027430047505100

   ※ 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