[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 
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
2016-03-151150.001162.001149.001153.00970011156700
2016-03-141168.001168.001150.001150.0061007033400
2016-03-111149.001150.001149.001149.0043004943500
2016-03-101136.001159.001135.001149.0036004113800
2016-03-091155.001159.001141.001141.009001035500
2016-03-081145.001150.001143.001150.0017001950900
2016-03-071175.001175.001140.001171.0024002772000
2016-03-041145.001150.001145.001150.00800918000
2016-03-031145.001146.001145.001145.0016001832100
2016-03-021136.001160.001100.001144.0052005862000
2016-03-011163.001163.001133.001150.0015001722600
2016-02-291173.001173.001144.001144.0010001152400
2016-02-261175.001175.001143.001143.0014001613400
2016-02-251150.001150.001132.001148.0015001721300
2016-02-241133.001145.001130.001130.0013001471100
2016-02-231150.001150.001150.001150.00100115000
2016-02-221131.001147.001100.001143.0076008548700
2016-02-191150.001180.001136.001136.0011001276600
2016-02-181161.001193.001150.001150.0029003386700
2016-02-171143.001168.001125.001162.0058006638100
2016-02-161147.001210.001139.001146.001000011626200
2016-02-151138.001149.001128.001147.0081009211400
2016-02-121116.001128.001083.001128.001120012454700
2016-02-101155.001155.001125.001125.0012001362400
2016-02-091129.001150.001125.001125.0052005882400
2016-02-081150.001167.001112.001145.0032003668200
2016-02-051161.001166.001148.001148.0023002666400
2016-02-041163.001180.001161.001163.0029003374500
2016-02-031194.001194.001161.001171.0020002336900
2016-02-021199.001205.001196.001205.00300360000
2016-02-011210.001210.001199.001204.0041004952000
2016-01-291170.001190.001170.001188.0046005417500
2016-01-281170.001174.001170.001174.0012001406000
2016-01-271152.001170.001149.001170.0031003583600
2016-01-261160.001160.001145.001150.0035004033000
2016-01-251142.001172.001131.001161.0026002999000
2016-01-221132.001170.001132.001142.0036004135000
2016-01-211130.001139.001128.001128.0028003165700
2016-01-201166.001166.001140.001141.0034003896400
2016-01-191145.001170.001145.001170.00600696700
2016-01-181170.001170.001141.001154.0040004598300
2016-01-151165.001175.001153.001174.0026003039400
2016-01-141188.001188.001153.001170.0014001629200
2016-01-131151.001182.001151.001182.00800933600
2016-01-121170.001179.001150.001151.0072008334500
2016-01-081152.001165.001150.001165.0032003687700
2016-01-071186.001186.001148.001154.0041004754500
2016-01-061192.001192.001164.001165.00930010858800
2016-01-051180.001191.001163.001191.0017001991900
2016-01-041197.001197.001168.001168.00880010337300
2015-12-301169.001197.001169.001178.0047005554700
2015-12-291186.001194.001173.001178.0037004380500
2015-12-281165.001186.001165.001186.0025002923200
2015-12-251169.001194.001162.001165.0065007618700
2015-12-241190.001198.001177.001177.0022002623300
2015-12-221161.001198.001161.001198.0038004461100
2015-12-211200.001200.001175.001182.0018002140300
2015-12-181182.001210.001179.001207.0061007317400
2015-12-171174.001186.001173.001186.0011001299000
2015-12-161197.001197.001161.001194.0039004595100
2015-12-151188.001191.001165.001191.0036004235600
2015-12-141185.001190.001162.001168.0037004318300
2015-12-111187.001192.001185.001185.0060007132100
2015-12-101162.001185.001162.001185.0079009350700
2015-12-091185.001185.001162.001173.0032003767800
2015-12-081185.001185.001185.001185.00100118500
2015-12-071186.001186.001171.001185.0024002825700
2015-12-041176.001176.001170.001170.0026003046300
2015-12-031186.001186.001185.001186.0019002253300
2015-12-021171.001186.001170.001186.0050005868600
2015-12-011188.001188.001179.001188.0035004153900
2015-11-301167.001184.001165.001175.0024002815300
2015-11-271192.001192.001155.001167.0072008416500
2015-11-261190.001190.001157.001190.0071008433200

   ※ 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