[8898 JQスタンダード] センチュリー21・ジャパン 日足 時系列データ

[8898 JQスタンダード] センチュリー21・ジャパン (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221360.001369.001360.001368.0028003822400
2017-11-211369.001369.001363.001369.00600820200
2017-11-201364.001369.001364.001369.0011001503900
2017-11-171360.001365.001360.001365.0030004087000
2017-11-161360.001362.001358.001360.0015002038200
2017-11-151364.001364.001350.001354.0027003660800
2017-11-141364.001364.001363.001364.0040005455900
2017-11-131361.001365.001358.001364.0018002451300
2017-11-101355.001362.001355.001361.0032004351200
2017-11-091355.001365.001354.001354.0044005973800
2017-11-081356.001364.001354.001356.0035004745700
2017-11-071357.001359.001356.001356.0016002171000
2017-11-061362.001365.001357.001364.0050006803600
2017-11-021362.001364.001360.001364.00960013092600
2017-11-011366.001366.001360.001363.0014001909800
2017-10-311356.001366.001356.001366.0021002856600
2017-10-301365.001365.001353.001353.0028003805800
2017-10-271369.001369.001363.001364.009001231000
2017-10-261367.001368.001359.001359.0013001771800
2017-10-251360.001373.001360.001365.0064008711600
2017-10-241363.001363.001356.001360.0017002310300
2017-10-231365.001365.001351.001363.0018002442700
2017-10-201368.001371.001363.001365.0036004930000
2017-10-191370.001372.001365.001372.0010001369100
2017-10-181358.001368.001358.001368.00600816400
2017-10-171350.001373.001350.001354.0041005591200
2017-10-161360.001364.001350.001364.0033004486700
2017-10-131360.001360.001346.001360.0018002442600
2017-10-121353.001360.001350.001360.0041005553500
2017-10-111346.001354.001336.001353.0042005646900
2017-10-101355.001360.001346.001350.0036004864400
2017-10-061359.001359.001343.001343.0066008902100
2017-10-051366.001367.001355.001357.0021002858800
2017-10-041358.001368.001358.001363.0023003133800
2017-10-031347.001361.001346.001358.0036004864200
2017-10-021352.001356.001351.001351.0033004464900
2017-09-291352.001359.001352.001356.0070009480500
2017-09-281360.001361.001360.001360.00770010474900
2017-09-271361.001365.001361.001361.0058007900700
2017-09-261380.001385.001376.001385.0022003033400
2017-09-251379.001379.001374.001379.0054007435300
2017-09-221377.001380.001377.001380.0014001930600
2017-09-211375.001384.001375.001384.00500689700
2017-09-201375.001381.001375.001380.00500689100
2017-09-191374.001384.001374.001376.0027003716200
2017-09-151376.001379.001371.001371.0024003299200
2017-09-141380.001389.001375.001376.0037005091500
2017-09-131384.001388.001379.001379.009001245900
2017-09-121376.001382.001370.001378.0072009884100
2017-09-111366.001381.001366.001376.0043005889000
2017-09-081383.001383.001380.001381.0016002209800
2017-09-071382.001382.001382.001382.00100138200
2017-09-061381.001385.001378.001385.0035004839600
2017-09-051385.001386.001381.001381.001280017718200
2017-09-041380.001387.001380.001387.0017002350200
2017-09-011384.001387.001380.001387.0026003597700
2017-08-311384.001384.001384.001384.00400553600
2017-08-301382.001382.001380.001381.009001243500
2017-08-291380.001385.001380.001385.0023003176900
2017-08-281385.001387.001380.001387.0046006354400
2017-08-251388.001388.001381.001382.009001246400
2017-08-241388.001390.001388.001389.009001249700
2017-08-231383.001390.001381.001385.0035004849500
2017-08-2200
2017-08-211384.001392.001383.001383.0049006788200
2017-08-181390.001393.001384.001384.0019002634300
2017-08-171393.001393.001390.001390.00600834500
2017-08-161383.001393.001382.001388.0033004576800
2017-08-151394.001394.001389.001390.0062008621700
2017-08-141390.001390.001382.001390.0019002635700
2017-08-101389.001394.001389.001389.0010001390500
2017-08-091389.001393.001389.001389.0025003476300
2017-08-081390.001395.001388.001389.0038005285400
2017-08-071390.001395.001385.001385.0012001666200
2017-08-041383.001392.001380.001392.0035004837800
2017-08-031398.001398.001384.001392.00600834900
2017-08-021383.001398.001368.001398.0058008005900
2017-08-011400.001400.001334.001382.001710023500200
2017-07-311400.001400.001396.001400.0060008385600
2017-07-281404.001404.001400.001400.0012001682800
2017-07-271397.001405.001396.001405.008001118300
2017-07-261411.001411.001397.001397.0026003642900
2017-07-251400.001400.001397.001397.0044006154100
2017-07-241399.001399.001396.001397.0024003355900
2017-07-211395.001399.001395.001398.0024003356600
2017-07-201397.001397.001395.001395.0020002793700
2017-07-191398.001399.001397.001399.0051007130800
2017-07-181388.001398.001386.001398.0063008748300
2017-07-141399.001399.001397.001397.00700978500
2017-07-131399.001399.001397.001397.0042005875300
2017-07-121399.001400.001397.001399.0067009375200
2017-07-111399.001399.001394.001394.0023003216400
2017-07-101399.001399.001394.001394.0041005721500
2017-07-071399.001399.001399.001399.0024003357600
2017-07-061394.001399.001394.001399.0062008657500
2017-07-051400.001400.001394.001395.0054007543300
2017-07-041400.001406.001397.001400.0042005883800
2017-07-031408.001408.001399.001400.0061008567500
2017-06-301401.001402.001400.001402.0045006304500
2017-06-291400.001401.001400.001401.0023003221700
2017-06-281398.001400.001395.001400.00840011733800
2017-06-271408.001410.001400.001408.0026003657700
2017-06-261410.001410.001395.001409.001390019547200
2017-06-231410.001410.001397.001409.00920012873300
2017-06-221410.001410.001400.001409.0021002942800
2017-06-211400.001412.001395.001412.0042005880400
2017-06-201400.001406.001398.001400.001060014873900
2017-06-191395.001412.001395.001400.00800011189700
2017-06-161404.001404.001398.001400.0025003499700
2017-06-151398.001400.001398.001400.00500699500
2017-06-141408.001408.001398.001398.0033004630600
2017-06-131401.001403.001400.001402.0019002662800
2017-06-121405.001405.001401.001401.00700981500
2017-06-091398.001408.001397.001405.0017002385200
2017-06-081407.001410.001397.001397.001650023134400
2017-06-071428.001428.001406.001406.0032004518500
2017-06-061418.001418.001408.001415.0026003671300
2017-06-051414.001418.001405.001411.0047006634900
2017-06-021418.001419.001408.001414.0037005226600
2017-06-011415.001420.001409.001410.001010014253900
2017-05-311422.001422.001417.001420.0024003405300
2017-05-301424.001441.001418.001441.0011001567700
2017-05-291441.001441.001412.001412.0050007103000
2017-05-261422.001424.001413.001414.0065009213300
2017-05-251418.001418.001415.001416.0066009353100
2017-05-241426.001426.001415.001415.001220017317100
2017-05-231431.001431.001420.001425.0031004419500
2017-05-221427.001439.001422.001437.0025003566300
2017-05-191457.001457.001421.001421.0022003168900
2017-05-181440.001440.001424.001440.0027003871700
2017-05-171444.001453.001423.001453.00500720100
2017-05-161433.001456.001423.001437.0019002738900
2017-05-151424.001449.001417.001419.001250017782400
2017-05-121437.001440.001424.001424.001270018194200
2017-05-111450.001450.001441.001449.001190017169800
2017-05-101441.001454.001441.001454.0011001586500
2017-05-091442.001450.001441.001441.001710024663700
2017-05-081470.001470.001439.001442.001050015158900
2017-05-021438.001450.001431.001440.0042006034000
2017-05-011438.001439.001437.001438.0030004313600
2017-04-281440.001441.001437.001437.0031004462300
2017-04-271440.001460.001435.001440.0053007634400
2017-04-261444.001445.001431.001439.0068009785900
2017-04-251450.001459.001431.001444.00940013584300
2017-04-241446.001498.001446.001490.001270018738800
2017-04-211443.001466.001421.001430.00950013698100
2017-04-201470.001470.001455.001462.0020002921300
2017-04-191469.001469.001461.001461.0039005700000
2017-04-181477.001477.001440.001468.0032004684300
2017-04-171455.001455.001455.001455.00100145500
2017-04-141426.001465.001426.001465.0010001452300
2017-04-131430.001439.001425.001439.00600859300
2017-04-121438.001438.001431.001433.0058008311300
2017-04-111441.001444.001441.001441.0027003894100
2017-04-101442.001452.001442.001450.0016002318200
2017-04-071450.001451.001441.001442.0048006956800
2017-04-061470.001471.001451.001457.0030004399000
2017-04-051489.001489.001471.001471.0019002815300
2017-04-041487.001492.001485.001485.0030004463800
2017-04-031476.001486.001476.001485.0020002959000
2017-03-311484.001490.001472.001475.0028004141000
2017-03-301485.001486.001476.001484.0050007421600
2017-03-291503.001503.001474.001485.0055008171100
2017-03-281510.001524.001501.001515.0033004986400
2017-03-271493.001512.001492.001510.0023003443700
2017-03-241491.001495.001490.001492.001080016111500
2017-03-231505.001506.001488.001488.00870013053500
2017-03-221511.001523.001507.001507.0046006952100
2017-03-211510.001523.001501.001523.0042006347800
2017-03-171517.001520.001512.001512.0034005153200
2017-03-161527.001528.001517.001517.001090016593900
2017-03-151534.001540.001522.001540.0026003981200
2017-03-141532.001540.001532.001540.0013001995900
2017-03-131545.001545.001535.001535.0042006464600
2017-03-101545.001550.001539.001547.0064009879300
2017-03-091574.001579.001572.001579.0020003149100
2017-03-081569.001569.001535.001545.0028004333100
2017-03-071553.001570.001551.001556.0043006691100
2017-03-061580.001580.001551.001551.0018002834300
2017-03-031555.001555.001550.001550.007001087200
2017-03-021531.001547.001530.001547.0026003983800
2017-03-011530.001536.001520.001533.001360020851000
2017-02-281545.001545.001510.001530.0053008077400
2017-02-271554.001555.001530.001532.0060009207200
2017-02-241549.001550.001545.001550.00400618900
2017-02-231536.001553.001530.001538.0040006156400
2017-02-221525.001580.001525.001543.0056008665400
2017-02-211548.001548.001498.001529.00870013299800
2017-02-201556.001556.001549.001553.0033005116100
2017-02-171546.001560.001546.001555.008001241100
2017-02-161553.001570.001545.001554.00750011630600
2017-02-151568.001570.001555.001570.0017002660900
2017-02-141558.001562.001543.001562.0046007131500
2017-02-131569.001569.001540.001545.001190018446400
2017-02-101569.001570.001552.001570.0029004546600
2017-02-091560.001560.001560.001560.00500780000
2017-02-081552.001560.001552.001560.0026004051300
2017-02-071543.001560.001542.001560.0040006187300
2017-02-061536.001536.001532.001532.0059009059200
2017-02-031544.001544.001533.001541.0036005539000
2017-02-021547.001547.001545.001545.00600927800
2017-02-011543.001546.001531.001545.0024003696800
2017-01-311555.001568.001488.001543.0065009894200
2017-01-301500.001518.001498.001518.0038005709400
2017-01-271480.001500.001470.001498.0026003860500
2017-01-261480.001488.001480.001488.0063009346300
2017-01-251480.001481.001463.001465.0043006319000
2017-01-241470.001470.001468.001468.00300440600
2017-01-231470.001481.001461.001470.0028004118000
2017-01-201468.001470.001462.001462.0014002054400
2017-01-191458.001468.001458.001468.00600879500
2017-01-181445.001455.001444.001455.0048006943200
2017-01-171476.001476.001464.001465.0026003823200
2017-01-161460.001473.001458.001461.0018002635200
2017-01-131470.001470.001459.001460.0015002193400
2017-01-121477.001477.001462.001468.0045006602600
2017-01-111490.001490.001480.001490.0020002977600
2017-01-101487.001489.001461.001488.0018002658400
2017-01-061490.001491.001450.001476.0050007402500
2017-01-051452.001495.001450.001482.0050007308000
2017-01-041439.001473.001409.001452.0052007489300
2016-12-301429.001451.001429.001439.0014002012400
2016-12-291426.001429.001426.001429.0012001713800
2016-12-281426.001438.001420.001422.0053007562400
2016-12-271425.001473.001419.001434.0036005144600
2016-12-261479.001479.001419.001424.00990014282400
2016-12-221429.001439.001423.001435.0042006003100
2016-12-211434.001450.001419.001429.00720010340100
2016-12-201410.001440.001410.001423.0051007220100
2016-12-191449.001449.001429.001429.00400577000
2016-12-161425.001440.001420.001429.0040005710100
2016-12-151422.001422.001418.001422.0018002558400
2016-12-141400.001431.001400.001417.0034004825900
2016-12-131395.001430.001395.001420.009001268500
2016-12-121450.001450.001364.001390.0063008884900
2016-12-091401.001410.001400.001405.0041005747300
2016-12-081409.001415.001400.001409.0050007021900
2016-12-071422.001422.001408.001416.0011001553800
2016-12-061412.001429.001410.001422.0017002409700
2016-12-051430.001430.001421.001421.0033004704400
2016-12-021417.001420.001415.001416.0019002693900
2016-12-011410.001419.001405.001410.0039005501600
2016-11-301394.001397.001385.001397.0021002918300
2016-11-291392.001392.001389.001389.00400556500
2016-11-281375.001393.001370.001373.0027003721500
2016-11-251375.001375.001375.001375.00200275000
2016-11-241360.001387.001357.001387.0032004376700
2016-11-221355.001358.001355.001358.001550021003700
2016-11-211340.001342.001328.001342.0014001872700
2016-11-181348.001348.001324.001324.0027003600300

   ※ 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