[8898 JQスタンダード] センチュリー21 日足 時系列データ

[8898 JQスタンダード] センチュリー21 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123530.003530.003490.003530.007002463000
2013-07-113440.003500.003440.003480.007002435000
2013-07-103450.003450.003440.003440.006002069000
2013-07-093470.003480.003470.003470.006002085000
2013-07-083425.003480.003425.003430.0015005161000
2013-07-053450.003470.003425.003425.0010003445000
2013-07-043450.003450.003420.003420.0020006873500
2013-07-033460.003460.003420.003450.0019006511000
2013-07-023430.003440.003415.003415.00300010281000
2013-07-013450.003450.003425.003425.0020006876000
2013-06-283400.003435.003400.003435.0012004102500
2013-06-273435.003435.003400.003400.0014004773500
2013-06-263435.003435.003435.003435.00200687000
2013-06-253410.003415.003400.003400.00620021139000
2013-06-243410.003420.003410.003415.0012004098500
2013-06-213430.003430.003395.003430.009003065000
2013-06-203450.003450.003440.003440.0016005512000
2013-06-193465.003465.003450.003455.006002073500
2013-06-183440.003455.003430.003450.006002068500
2013-06-173435.003435.003435.003435.00100343500
2013-06-143400.003420.003400.003420.0016005460000
2013-06-133415.003445.003370.003445.004001362500
2013-06-123450.003475.003450.003475.00500017255000
2013-06-113480.003480.003440.003450.009003104500
2013-06-103395.003490.003395.003475.00630021487000
2013-06-073485.003485.003325.003395.0028009503500
2013-06-063460.003485.003415.003415.0020006894500
2013-06-053500.003500.003470.003470.004001397000
2013-06-043500.003500.003475.003500.0010003487500
2013-06-033575.003575.003500.003500.0019006681500
2013-05-313505.003545.003505.003545.005001760000
2013-05-303545.003550.003520.003520.0015005287500
2013-05-293550.003635.003525.003595.009003213000
2013-05-283520.003525.003500.003525.0023008080500
2013-05-273690.003690.003500.003525.00320011387500
2013-05-243660.003670.003630.003630.0010003661000
2013-05-233750.003750.003690.003690.00410015246000
2013-05-223720.003745.003715.003745.0010003726000
2013-05-213770.003770.003720.003720.0012004472000
2013-05-203765.003770.003715.003720.0018006757500
2013-05-173720.003750.003700.003750.00300011163500
2013-05-163700.003720.003650.003720.0019007008000
2013-05-153720.003750.003700.003700.00380014149000
2013-05-143730.003730.003710.003720.0018006693000
2013-05-133730.003775.003710.003740.00450016832000
2013-05-103760.003790.003740.003755.00680025614500
2013-05-093790.003815.003765.003815.0025009468500
2013-05-083770.003790.003760.003760.0022008297500
2013-05-073850.003850.003675.003770.001200044908500
2013-05-023850.003850.003815.003835.0022008450500
2013-05-013855.003910.003850.003850.0015005791000
2013-04-303825.003915.003825.003850.00270010424500
2013-04-263905.004000.003905.003915.00480019055500
2013-04-253930.004000.003905.003905.0024009518000
2013-04-243840.004010.003840.004000.001030040633000
2013-04-233885.003900.003820.003900.00380014660500
2013-04-223910.003920.003770.003815.00360013947000
2013-04-193735.003800.003730.003800.0011004116500
2013-04-183725.003735.003715.003715.0014005212500
2013-04-173710.003760.003710.003720.009003357000
2013-04-163725.003725.003710.003725.006002232000
2013-04-153730.003850.003700.003760.0016005997000
2013-04-123715.003760.003715.003755.0018006715000
2013-04-113880.003880.003775.003785.0017006463500
2013-04-103760.003850.003760.003760.0015005693000
2013-04-094000.004185.003720.003725.001010039996000
2013-04-083850.003900.003790.003900.00530020392500
2013-04-053880.003880.003730.003730.00370014151000
2013-04-043600.003600.003480.003575.0023008196000
2013-04-033645.003650.003560.003600.006002171000
2013-04-023510.003635.003450.003600.00320011340000
2013-04-013610.003650.003570.003570.0019006855000
2013-03-293840.003840.003650.003680.00410015275000
2013-03-283950.003950.003770.003840.00280010732000
2013-03-273905.004100.003850.004000.00310012195000
2013-03-26406000.00410000.00404000.00405000.003213004000
2013-03-25402000.00405000.00402000.00405000.00208061500
2013-03-22400000.00408000.00400000.00404500.002911689500
2013-03-21404000.00405000.00398500.00400000.005120483000
2013-03-19405500.00408000.00404000.00408000.00124870500
2013-03-18398000.00408000.00398000.00404000.003714823000
2013-03-15388000.00414000.00387500.00402000.005521780500
2013-03-14382000.00390000.00382000.00387500.004416983500
2013-03-13373500.00381000.00373000.00381000.00269761500
2013-03-12374000.00375000.00373000.00373500.00103737000
2013-03-11372500.00375500.00372500.00375000.00269724500
2013-03-08372000.00372500.00369500.00372000.00124453000
2013-03-07373500.00373500.00367000.00367000.00197062000
2013-03-06368000.00370000.00367000.00370000.00228121000
2013-03-05370500.00373500.00366500.00366500.00165924000
2013-03-04375000.00378000.00374000.00374000.003613506000
2013-03-01369500.00369500.00366500.00366500.0041472000
2013-02-28375000.00375000.00366000.00369500.00124426500
2013-02-27368000.00369500.00366000.00368000.00165896000
2013-02-26363000.00367000.00361000.00365500.00217627500
2013-02-25356000.00363500.00356000.00363500.003913991500
2013-02-22355500.00355500.00352000.00353000.00144940500
2013-02-21352000.00357000.00351500.00355500.00165653500
2013-02-20352000.00352000.00352000.00352000.002704000
2013-02-19347500.00350000.00347500.00350000.00155236000
2013-02-18343000.00347500.00343000.00347500.002690500
2013-02-15344000.00347000.00336000.00340000.00196499000
2013-02-14345000.00345000.00342000.00344000.00289642000
2013-02-13347500.00361500.00345000.00350000.00144900000
2013-02-12349500.00350000.00345000.00348500.00196591000
2013-02-08350000.00350000.00348500.00350000.0051746500
2013-02-07354000.00354500.00350000.00351500.00165638500
2013-02-06343000.00354500.00343000.00354500.00289789500
2013-02-05353000.00353000.00345000.00348000.00258735000
2013-02-04360500.00365000.00355000.00357000.00176120000
2013-02-01371000.00371000.00363000.00367000.00145122500
2013-01-31365000.00376500.00364000.00365000.003512882000
2013-01-30355000.00362500.00355000.00362500.00207187500
2013-01-29349000.00353000.00349000.00351000.00165605000
2013-01-28340500.00355000.00340000.00348000.004716166500
2013-01-25325500.00344000.00325500.00336000.004815902500
2013-01-24324000.00324500.00323500.00324000.0082592000
2013-01-23331000.00331000.00327000.00327000.00123934500
2013-01-22334000.00334000.00328500.00330000.0072314500
2013-01-21337000.00337000.00334000.00334000.0051678000
2013-01-18328000.00333000.00328000.00330000.00185949500
2013-01-17327000.00327000.00327000.00327000.003981000
2013-01-16327500.00327500.00327000.00327000.0072291500
2013-01-15327500.00329500.00327500.00327500.0082624000
2013-01-11328000.00329500.00326500.00326500.0092949500
2013-01-10330000.00330000.00329000.00330000.003989000
2013-01-09330000.00330000.00321000.00323500.00289078000
2013-01-08331500.00331500.00331500.00331500.002663000
2013-01-07330000.00332000.00330000.00330000.0092973500
2013-01-04319500.00330000.00319500.00329000.00175516000
2012-12-28319000.00319500.00318000.00319500.00103189000
2012-12-27315000.00320000.00315000.00319000.003511104000
2012-12-26315000.00316000.00312000.00315000.00185675500
2012-12-25307000.00310000.00307000.00310000.004212985500
2012-12-21309500.00310000.00303000.00309000.00288642000
2012-12-20309500.00309500.00309500.00309500.001309500
2012-12-19312500.00312500.00300500.00310000.00268004500
2012-12-18309000.00309000.00309000.00309000.0041236000
2012-12-17309000.00310000.00308500.00309000.00154637500
2012-12-14307000.00307000.00307000.00307000.0041228000
2012-12-13306000.00306000.00306000.00306000.003918000
2012-12-12305000.00305000.00305000.00305000.001305000
2012-12-11304000.00305000.00304000.00304000.00144257000
2012-12-10304000.00304000.00300000.00301500.00103020000
2012-12-07304000.00304000.00304000.00304000.0041216000
2012-12-0600
2012-12-05302000.00302000.00301000.00302000.0082414500
2012-12-04303500.00304500.00303000.00304500.0061822000
2012-12-03302000.00303000.00302000.00302000.0082418000
2012-11-30301000.00301000.00301000.00301000.002602000
2012-11-29301000.00301000.00301000.00301000.003903000
2012-11-28300000.00300000.00300000.00300000.003900000
2012-11-27300000.00300000.00300000.00300000.0092700000
2012-11-26301000.00301000.00300000.00300000.0072102500
2012-11-22299800.00299900.00299800.00299900.002599700
2012-11-21298500.00298500.00293200.00298000.00175047800
2012-11-20301000.00303000.00300500.00300500.00267816500
2012-11-19301500.00301500.00301000.00301000.003904000
2012-11-1600
2012-11-15298400.00298500.00297400.00298500.003894300
2012-11-14298500.00298500.00297200.00298400.0082384200
2012-11-13298000.00298500.00298000.00298500.002596500
2012-11-12298500.00298500.00298000.00298500.0092683800
2012-11-09302000.00302000.00299000.00299000.0051498000
2012-11-08299000.00304000.00299000.00304000.00103000000
2012-11-07301000.00301000.00300000.00300000.00216304000
2012-11-06305000.00305000.00302000.00302000.0041211000
2012-11-05301000.00301000.00301000.00301000.001301000
2012-11-02302000.00302000.00301000.00301000.0061811000
2012-11-01302000.00302000.00302000.00302000.001302000
2012-10-31299100.00300000.00299100.00299500.0051497700
2012-10-3000
2012-10-29308000.00308000.00308000.00308000.0051540000
2012-10-26302000.00302000.00299500.00300000.00123607600
2012-10-25300000.00300000.00298900.00300000.0051497800
2012-10-24298000.00298000.00298000.00298000.002596000
2012-10-23298000.00298000.00298000.00298000.0061788000
2012-10-22298000.00298800.00298000.00298000.00102980800
2012-10-19298000.00298000.00298000.00298000.0061788000
2012-10-18298300.00298300.00297300.00298000.0041191600
2012-10-17297200.00298000.00297200.00298000.0051486800
2012-10-16297100.00297100.00297000.00297100.00144159100
2012-10-15298900.00298900.00296800.00297000.0041190600
2012-10-12297100.00297100.00297000.00297100.003510398200
2012-10-11297000.00299500.00297000.00297200.00102972900
2012-10-10301000.00301000.00301000.00301000.001301000
2012-10-09297000.00297000.00297000.00297000.0072079000
2012-10-05301000.00301000.00301000.00301000.001301000
2012-10-0400
2012-10-03299000.00299000.00299000.00299000.003897000
2012-10-02299900.00300000.00299900.00300000.002599900
2012-10-01297500.00298000.00297500.00298000.00216256600
2012-09-28297000.00298000.00297000.00297500.0061786500
2012-09-27298000.00298000.00298000.00298000.003894000
2012-09-26297500.00298000.00297000.00298000.0061785000
2012-09-25302000.00305000.00302000.00305000.002607000
2012-09-24302000.00309000.00297000.00297000.00123637500
2012-09-21296000.00309000.00296000.00309000.00195764300
2012-09-20304000.00304500.00295000.00299000.00133884000
2012-09-19304000.00304000.00304000.00304000.002608000
2012-09-18299000.00300000.00299000.00299000.005215551000
2012-09-14299000.00299000.00299000.00299000.001299000
2012-09-13299000.00299000.00299000.00299000.0061794000
2012-09-1200
2012-09-11298000.00298000.00298000.00298000.002596000
2012-09-10299500.00300000.00299500.00300000.003899500
2012-09-07299400.00300000.00296500.00300000.0041195300
2012-09-06299500.00300000.00293500.00300000.0051484600
2012-09-05300000.00300000.00292000.00299500.00154462500
2012-09-04304500.00304500.00300000.00300000.0051504500
2012-09-03296000.00304500.00292600.00304500.00123559100
2012-08-31297000.00299000.00295000.00296000.00175039000
2012-08-30302500.00302500.00292000.00299000.00205951600
2012-08-29304000.00304000.00304000.00304000.001304000
2012-08-28305000.00305000.00305000.00305000.002610000
2012-08-27304000.00305000.00296200.00305000.0082403200
2012-08-24300000.00300000.00300000.00300000.0051500000
2012-08-23300000.00300000.00300000.00300000.0051500000
2012-08-2200
2012-08-21302000.00302000.00302000.00302000.003906000
2012-08-2000
2012-08-17305000.00305000.00305000.00305000.0041220000
2012-08-16301000.00305000.00301000.00305000.0072131000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10298000.00300000.00298000.00300000.0061790000
2012-08-09307000.00307000.00307000.00307000.002614000
2012-08-0800
2012-08-07308000.00308000.00308000.00308000.001308000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01304500.00304500.00300000.00300000.002604500
2012-07-31304500.00304500.00304500.00304500.001304500
2012-07-3000
2012-07-27300000.00300000.00298000.00299900.0061794900
2012-07-26309000.00309000.00309000.00309000.002618000
2012-07-25298000.00298000.00298000.00298000.001298000
2012-07-2400
2012-07-2300
2012-07-20298100.00303500.00298000.00298000.00113288000
2012-07-19302000.00303000.00302000.00302000.0041210000
2012-07-18302000.00302000.00302000.00302000.001302000
2012-07-1700
2012-07-13298500.00298500.00298500.00298500.001298500
2012-07-12311000.00311000.00302000.00302000.00113412000
2012-07-1100
2012-07-1000
2012-07-09315000.00315000.00311000.00311000.00103114000

   ※ 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