[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 
2017-03-231505.001506.001488.001488.00870013053500
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
2016-11-171331.001350.001331.001348.0052006990600
2016-11-161335.001335.001328.001335.0031004132800
2016-11-151325.001334.001325.001334.0016002125900
2016-11-141325.001325.001323.001325.0037004901600
2016-11-111335.001335.001320.001325.0024003179900
2016-11-101320.001338.001320.001325.009001193700
2016-11-091320.001340.001300.001300.0040005259600
2016-11-081331.001331.001303.001323.0016002099400
2016-11-071320.001325.001320.001325.00600794500
2016-11-041330.001330.001312.001312.008001055300
2016-11-021330.001332.001330.001330.00300399200
2016-11-011333.001337.001320.001332.0027003595100
2016-10-311319.001325.001317.001317.00600792600
2016-10-2800
2016-10-271306.001306.001306.001306.00100130600
2016-10-261317.001318.001306.001306.0016002106500
2016-10-251318.001318.001291.001310.0055007197700
2016-10-241308.001315.001308.001315.00300393100
2016-10-211301.001308.001301.001308.00300391400
2016-10-201294.001295.001294.001295.00300388300
2016-10-191290.001309.001290.001294.008001039800
2016-10-181307.001308.001295.001295.0011001427600
2016-10-171290.001295.001282.001295.0014001802000
2016-10-141303.001317.001303.001310.008001044500
2016-10-131313.001313.001303.001303.008001043400
2016-10-121310.001310.001303.001303.0017002216900
2016-10-111304.001306.001304.001306.0017002218600
2016-10-071310.001315.001310.001314.00400525000
2016-10-061305.001305.001305.001305.00200261000
2016-10-051312.001312.001311.001311.00400524600
2016-10-041320.001330.001315.001330.0010001317500
2016-10-031332.001332.001331.001331.0010001331900
2016-09-301310.001310.001310.001310.00400524000
2016-09-291309.001323.001306.001306.0013001709300
2016-09-281301.001307.001301.001307.0021002737000
2016-09-271320.001342.001320.001326.0012001595700
2016-09-261358.001358.001350.001350.008001085500
2016-09-231315.001344.001315.001331.0022002905200
2016-09-211325.001353.001325.001326.008001066200
2016-09-201374.001374.001349.001355.0016002178200
2016-09-161301.001380.001301.001361.0024003224400
2016-09-151318.001320.001303.001320.00600788000
2016-09-141306.001318.001306.001318.0011001439600
2016-09-131349.001349.001317.001329.0034004516600
2016-09-121310.001338.001310.001338.00200264800
2016-09-091315.001328.001311.001322.00500659100
2016-09-081316.001316.001315.001315.00300394700
2016-09-071320.001326.001319.001321.0021002772400
2016-09-061355.001355.001315.001316.0012001589300
2016-09-051330.001331.001286.001327.003130040444200
2016-09-021365.001365.001320.001345.0033004411100
2016-09-011334.001343.001334.001343.0023003078000
2016-08-3100
2016-08-301336.001336.001335.001335.00200267100
2016-08-291310.001333.001310.001333.0023003036900
2016-08-261327.001327.001301.001306.0018002371900
2016-08-251302.001302.001301.001302.009001171600
2016-08-241300.001312.001300.001312.00200261200
2016-08-231286.001300.001286.001300.0030003898300
2016-08-221280.001327.001267.001286.001030013452500
2016-08-191316.001333.001300.001310.0056007338700
2016-08-181320.001341.001316.001341.00600792500
2016-08-171316.001360.001315.001350.0023003059100
2016-08-161334.001334.001334.001334.00100133400
2016-08-1500
2016-08-121337.001337.001316.001327.00300398000
2016-08-101303.001332.001303.001330.001690022472200
2016-08-091320.001320.001310.001310.00300395000
2016-08-0800
2016-08-051335.001335.001310.001320.0040005260500
2016-08-0400
2016-08-031341.001346.001314.001335.0030003986300
2016-08-021365.001370.001343.001362.0033004493700
2016-08-011340.001365.001339.001356.0056007568500
2016-07-291318.001318.001318.001318.00100131800
2016-07-281345.001345.001314.001314.009001189600
2016-07-271317.001323.001317.001323.008001056300
2016-07-261316.001320.001312.001315.0023003026500
2016-07-251345.001346.001331.001331.0010001342600
2016-07-221325.001336.001325.001336.0017002254800
2016-07-211368.001383.001355.001355.001990027241100
2016-07-201343.001355.001343.001355.00700944000
2016-07-191329.001370.001329.001343.001230016578900
2016-07-151319.001325.001308.001325.0038005008000
2016-07-141311.001318.001310.001318.00700920400
2016-07-131302.001309.001302.001308.0019002478900
2016-07-121314.001315.001298.001314.0020002624400
2016-07-111305.001308.001300.001304.0012001565700
2016-07-081271.001305.001271.001305.0027003462600
2016-07-071311.001311.001299.001307.001480019375500
2016-07-061291.001310.001291.001297.0028003633100
2016-07-051310.001311.001292.001311.0023003005000
2016-07-041292.001295.001286.001295.0022002843900
2016-07-011324.001324.001295.001297.0035004618300
2016-06-301280.001314.001280.001314.009001160800
2016-06-291276.001290.001276.001290.0019002442500
2016-06-281263.001293.001263.001291.0026003316900
2016-06-271293.001293.001265.001293.0012001548200
2016-06-241317.001317.001252.001275.0074009517900
2016-06-231300.001317.001300.001304.0027003519800
2016-06-2200
2016-06-211336.001336.001317.001317.00200265300
2016-06-201326.001333.001326.001333.0017002258900
2016-06-171320.001330.001286.001319.0065008557900
2016-06-161268.001328.001268.001321.0014001837300
2016-06-151271.001287.001264.001276.0039004973500
2016-06-141304.001313.001262.001287.0066008476500
2016-06-131290.001320.001290.001304.0034004414900
2016-06-101330.001330.001320.001323.0040005316200
2016-06-091301.001334.001301.001320.001200015812300
2016-06-081338.001338.001301.001307.0052006807800
2016-06-071332.001338.001320.001338.0017002255000
2016-06-061270.001334.001265.001334.0019002447500
2016-06-031325.001339.001300.001300.0055007242700
2016-06-021387.001387.001335.001358.0058007914400
2016-06-011339.001380.001309.001365.003890052303700
2016-05-311300.001309.001283.001309.0014001818800
2016-05-301300.001319.001297.001305.00850011184600
2016-05-271299.001320.001270.001319.0034004422300
2016-05-261269.001350.001269.001299.001210015709900
2016-05-251250.001255.001250.001255.0011001376800
2016-05-241234.001235.001234.001235.00200246900
2016-05-231226.001244.001226.001234.0020002464500
2016-05-201207.001226.001207.001226.0012001460400
2016-05-191210.001258.001200.001228.001740021148500
2016-05-181240.001247.001211.001232.0023002833100
2016-05-171259.001260.001238.001260.0035004395900
2016-05-161237.001262.001234.001255.001130014108500
2016-05-131202.001234.001202.001234.0038004661500
2016-05-121217.001229.001217.001229.0015001841200
2016-05-111215.001234.001195.001230.0017002064800
2016-05-101205.001209.001205.001209.00400483100
2016-05-0900
2016-05-061200.001204.001198.001204.0019002279200
2016-05-021197.001203.001178.001200.0042005038200
2016-04-281200.001200.001185.001200.0031003694200
2016-04-271199.001200.001183.001199.0023002751400
2016-04-261196.001210.001166.001200.0050005983400
2016-04-251189.001220.001189.001220.0030003601200
2016-04-221180.001180.001150.001166.0013001503200
2016-04-211246.001246.001186.001200.00960011699500
2016-04-201193.001193.001148.001168.0062007317900
2016-04-191139.001185.001139.001185.0051005946700
2016-04-181127.001169.001127.001169.0018002068700
2016-04-1500
2016-04-141134.001144.001134.001139.001560017692600
2016-04-131131.001144.001131.001134.001100012474900
2016-04-121134.001134.001134.001134.00600680400
2016-04-111135.001150.001134.001136.0011001252200
2016-04-081113.001138.001112.001134.0030003371500
2016-04-071146.001146.001110.001118.00920010298400
2016-04-061129.001147.001117.001146.0014001588200
2016-04-051135.001144.001120.001138.0013001468300
2016-04-041133.001140.001133.001140.00700796600
2016-04-011160.001160.001137.001137.0027003086700
2016-03-311140.001150.001140.001146.0022002522400
2016-03-301131.001145.001131.001137.00600683600
2016-03-291111.001142.001111.001140.0040004482600
2016-03-281159.001160.001143.001143.0066007611500
2016-03-251162.001162.001157.001157.00600694700
2016-03-241153.001160.001148.001159.0080009215300
2016-03-231165.001165.001165.001165.00400466000
2016-03-221169.001169.001144.001165.0056006461400
2016-03-181170.001170.001161.001170.0028003275100
2016-03-171161.001169.001161.001168.0021002448500
2016-03-161153.001167.001143.001167.0046005289400

   ※ 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