[8900 JQスタンダード] セイクレスト 日足 時系列データ

[8900 JQスタンダード] セイクレスト (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-05-191.001.001.001.00515515
2011-05-181.001.001.001.003078630786
2011-05-171.001.001.001.00242634242634
2011-05-161.001.001.001.005594555945
2011-05-131.002.001.001.0054715395471541
2011-05-121.002.001.001.0011290701151618
2011-05-112.002.001.001.007377491104021
2011-05-102.003.001.002.00555771711158538
2011-05-093.004.002.003.00804663923466393
2011-05-064.006.003.004.001676378271255902
2011-05-0200
2011-04-2833.0034.0032.0032.0033866911040427
2011-04-2732.0034.0032.0033.002987469771860
2011-04-2636.0037.0032.0032.0090914931055193
2011-04-2535.0039.0032.0036.00218119175339042
2011-04-2230.0038.0030.0035.003678475130073278
2011-04-2132.0032.0030.0031.002442237584098
2011-04-2031.0032.0030.0031.0041087912586697
2011-04-1932.0034.0031.0031.0044530814250874
2011-04-1833.0034.0031.0032.0076811324681029
2011-04-1529.0035.0028.0034.00155540249651404
2011-04-1429.0030.0028.0029.0035420310267062
2011-04-1330.0030.0029.0029.001790925251310
2011-04-1230.0031.0029.0029.0033927910052640
2011-04-1131.0032.0030.0031.002766078520520
2011-04-0832.0033.0031.0031.002331297363015
2011-04-0731.0033.0030.0032.0067676621336314
2011-04-0632.0033.0030.0031.0054793417042174
2011-04-0535.0036.0032.0032.0067430722760242
2011-04-0435.0037.0035.0035.0031333411183018
2011-04-0135.0037.0035.0036.0039737814226545
2011-03-3136.0037.0035.0036.0033374811898767
2011-03-3036.0037.0034.0036.0062667922229012
2011-03-2935.0036.0034.0036.0054896319245550
2011-03-2836.0037.0035.0036.0030163610829761
2011-03-2538.0038.0035.0036.0063189722983792
2011-03-2438.0039.0037.0038.0042990316347634
2011-03-2340.0040.0037.0039.0087744533527916
2011-03-2242.0043.0038.0040.00138521055439806
2011-03-1834.0039.0033.0038.00152591154862624
2011-03-1732.0034.0030.0032.00119524738058610
2011-03-1636.0038.0031.0034.00138265547001423
2011-03-1545.0050.0027.0036.005929695235566031
2011-03-1433.0035.0026.0026.00231535871385469
2011-03-1139.0046.0037.0040.003456902145236857
2011-03-1038.0040.0036.0039.0095405036299523
2011-03-0941.0042.0038.0039.00124655949139716
2011-03-0843.0044.0040.0041.00124252452258932
2011-03-0746.0049.0043.0045.003214011147019640
2011-03-0445.0057.0043.0050.009898776495681732
2011-03-0338.0039.0037.0038.0053199820297813
2011-03-0238.0038.0036.0038.0034600212857768
2011-03-0136.0038.0035.0037.0083427530539356
2011-02-2836.0036.0034.0036.0037045913003043
2011-02-2536.0036.0035.0035.002229267905119
2011-02-2436.0037.0035.0035.0040141014402244
2011-02-2337.0037.0036.0036.0055264120022070
2011-02-2237.0038.0036.0038.0074117827219207
2011-02-2139.0039.0036.0038.00105870039777774
2011-02-1836.0041.0036.0038.003478637133471650
2011-02-1738.0038.0035.0035.00226603682531103
2011-02-1640.0043.0036.0038.007658880302017555
2011-02-1543.0046.0041.0041.005159445221347336
2011-02-1468.0072.0066.0071.00104975473235129
2011-02-1063.0066.0063.0066.0024449715755874
2011-02-0965.0066.0063.0063.0044394628384317
2011-02-0865.0066.0065.0065.0017581211457807
2011-02-0768.0069.0065.0066.0047346231391121
2011-02-0463.0070.0062.0067.00123664482962659
2011-02-0364.0064.0062.0063.0020691413066193
2011-02-0264.0065.0062.0063.0048815631000578
2011-02-0163.0066.0062.0066.0037442324083235
2011-01-3163.0064.0061.0062.0040710125284467
2011-01-2865.0067.0063.0064.0058745338024920
2011-01-2769.0069.0066.0066.0053359935689518
2011-01-2670.0070.0067.0069.0030146220615059
2011-01-2568.0070.0067.0070.0028983619694767
2011-01-2468.0069.0067.0068.0038684326279384
2011-01-2170.0071.0069.0070.0043779930584045
2011-01-2071.0072.0069.0070.0044555231378366
2011-01-1972.0072.0070.0071.0022288915865456
2011-01-1871.0072.0070.0071.0038550227320562
2011-01-1772.0074.0070.0071.0061669844380054
2011-01-1470.0071.0069.0071.0041712129169079
2011-01-1372.0073.0070.0070.0046891433202748
2011-01-1274.0075.0071.0072.0053113138685941
2011-01-1175.0077.0072.0074.00102673776720526
2011-01-0769.0077.0068.0072.002812257206658716
2011-01-0669.0070.0068.0069.0065824445425363
2011-01-0570.0074.0067.0068.001719560120771001
2011-01-0468.0070.0064.0070.002281653151308667
2010-12-3069.0072.0067.0069.00128574989091465
2010-12-2976.0078.0075.0075.0045569434810578
2010-12-2876.0079.0074.0076.0039939830498726
2010-12-2783.0083.0075.0076.00107558384578907
2010-12-2487.0088.0083.0084.0057693148856824
2010-12-2285.0091.0085.0088.0073368764493938
2010-12-2187.0088.0085.0086.0036106231168292
2010-12-2092.0093.0085.0088.00104149991815805
2010-12-1795.0097.0091.0091.0090535784093671
2010-12-1693.00102.0091.0094.001793138173340700
2010-12-1593.0097.0085.0093.002302327207665602
2010-12-1496.0097.0091.0091.0081860276273902
2010-12-13102.00102.0093.0096.001069768102934569
2010-12-10107.00108.00102.00104.0069468172309781
2010-12-09108.00121.00104.00105.002979631334956835
2010-12-08109.00109.00102.00104.0058531561471217
2010-12-07109.00112.00105.00107.0073352979766099
2010-12-06109.00116.00103.00106.002241638248311989
2010-12-03112.00114.00100.00107.001906268202079169
2010-12-02124.00129.00111.00113.002238883265004624
2010-12-01128.00133.00118.00123.003655421460039209
2010-11-30102.00123.0098.00123.005103450586215840
2010-11-2998.00101.0089.0093.0098472992840581
2010-11-2680.00108.0080.0099.004317833422977184
2010-11-2579.0081.0077.0080.0026586321072076
2010-11-2479.0081.0078.0080.0021619417143794
2010-11-2276.0086.0076.0081.0080969465404035
2010-11-1975.0076.0074.0075.001073018029574
2010-11-1874.0075.0072.0074.0014916910938077
2010-11-1773.0078.0072.0075.0043553232725223
2010-11-1673.0074.0072.0072.00578144207281
2010-11-1574.0075.0072.0072.00879086459359
2010-11-1273.0076.0073.0074.0017086412648093
2010-11-1175.0075.0072.0073.0018343013488340
2010-11-1072.0076.0071.0075.0022896916920211
2010-11-0972.0073.0070.0072.001332289543802
2010-11-0873.0075.0071.0072.0026803719624310
2010-11-0580.0080.0076.0076.001257029763522
2010-11-0474.0077.0072.0077.0017110012884541
2010-11-0273.0075.0070.0074.0030141121869721
2010-11-0173.0080.0073.0076.0044569034453024
2010-10-2982.0083.0074.0075.0044527034886466
2010-10-2880.0085.0077.0080.0094453675727341
2010-10-2769.0088.0067.0080.002456827197718512
2010-10-2665.0075.0065.0068.0073223651416383
2010-10-2567.0068.0065.0066.0017525211583973
2010-10-2265.0067.0064.0066.0021628914075173
2010-10-2167.0068.0064.0065.0030985720136755
2010-10-2069.0069.0064.0067.0052292934800865
2010-10-1975.0076.0070.0072.0050282736572681
2010-10-1882.0086.0072.0075.001789121140653360
2010-10-15105.00110.00102.00110.001438864156742052
2010-10-1486.0089.0075.0080.0057579647500120
2010-10-1388.0089.0086.0086.0017973715679422
2010-10-1292.0092.0088.0089.0015060313541613
2010-10-0891.0093.0090.0091.0014390513115293
2010-10-0789.0092.0089.0090.0013438512062472
2010-10-0691.0093.0088.0090.0027828225153320
2010-10-0593.0093.0090.0093.0021254519500255
2010-10-0493.0096.0093.0093.0024470922996489
2010-10-0197.0099.0095.0096.0021660220796896
2010-09-3096.00100.0093.0095.0063000761057986
2010-09-2993.00101.0091.0095.0089077585808387
2010-09-2896.0097.0091.0092.0027936525998171
2010-09-2794.00100.0091.0095.0061230258202305
2010-09-2490.0098.0088.0095.001279063120382546
2010-09-2294.0094.0090.0090.0033714730664585
2010-09-2195.0098.0092.0092.0051100547992351
2010-09-1796.00101.0093.0094.001296990125224757
2010-09-1698.00101.0085.0092.003511138330057170
2010-09-15130.00134.00121.00123.00928385117239832
2010-09-14128.00128.00121.00125.0038153047174117
2010-09-13126.00138.00124.00125.001167995152166584
2010-09-10124.00124.00120.00121.0047759358175853
2010-09-09128.00128.00121.00123.0062113176702155
2010-09-08138.00139.00125.00128.001070955138757406
2010-09-07141.00148.00134.00135.001926268268860692
2010-09-06124.00149.00122.00142.002931153403198474
2010-09-03115.00125.00111.00115.001571009183316552
2010-09-02133.00134.00118.00118.001032077128450030
2010-09-01135.00139.00130.00131.00993144132485149
2010-08-31141.00151.00136.00136.001259947179893775
2010-08-30134.00147.00134.00141.002003295279734169
2010-08-27159.00163.00150.00158.001369274212489541
2010-08-26153.00165.00150.00159.001980389314214773
2010-08-25159.00171.00147.00148.002497863399487227
2010-08-24142.00171.00136.00168.002736569421915349
2010-08-23146.00149.00142.00143.0043042862273978
2010-08-20147.00153.00142.00145.00793720116192291
2010-08-19143.00151.00141.00149.001078745157001571
2010-08-18146.00155.00142.00143.00916722135631507
2010-08-17160.00161.00148.00149.00917811140902489
2010-08-16163.00167.00157.00162.001373358220954709
2010-08-13162.00181.00162.00173.002780391481108755
2010-08-12161.00166.00158.00161.0057240791952271
2010-08-11159.00171.00156.00164.001509039247606851
2010-08-10157.00168.00156.00158.001099633177237687
2010-08-09164.00168.00157.00159.00900930145414013
2010-08-06159.00184.00159.00170.002981890517021428
2010-08-05167.00172.00154.00160.001693731274941596
2010-08-04190.00190.00166.00169.001855145323784492
2010-08-03199.00199.00187.00188.001176333225100262
2010-08-02185.00199.00185.00194.001676373321854887
2010-07-30195.00203.00186.00189.001418354273260748
2010-07-29190.00202.00185.00196.002339313452527337
2010-07-28241.00247.00191.00195.0062793961369821465
2010-07-27209.00209.00209.00209.0012991827152862
2010-07-26155.00177.00151.00159.003263752528714880
2010-07-23140.00175.00137.00162.004612337726745816
2010-07-22156.00158.00133.00134.002044783298953752
2010-07-21175.00176.00154.00156.002159986352663863
2010-07-20188.00190.00174.00180.001281861232090533
2010-07-16200.00205.00187.00192.001716594335530407
2010-07-15190.00195.00185.00188.00920170173910089
2010-07-14202.00206.00188.00195.001466479287400838
2010-07-13217.00223.00196.00200.002241024469043502
2010-07-12189.00220.00180.00210.003279162665211560
2010-07-09199.00203.00184.00186.002365114450042545
2010-07-08215.00234.00194.00199.003777557820703720
2010-07-07237.00239.00202.00203.002964641644720358
2010-07-06224.00244.00221.00233.003180368739898796
2010-07-05265.00268.00223.00236.002894203702232364
2010-07-02256.00278.00246.00258.0041037481072626203
2010-07-01249.00287.00236.00270.0069585511800484038
2010-06-30215.00220.00198.00220.004151552884673350
2010-06-29199.00207.00165.00170.004282885795311861
2010-06-28145.00191.00140.00191.005082810847665635
2010-06-25165.00169.00136.00141.002454459366563116
2010-06-24180.00198.00157.00169.002502904435558550
2010-06-23191.00209.00147.00177.0059158431083226905
2010-06-22166.00215.00160.00171.0060573021161665596
2010-06-21119.00165.00112.00165.004842581692472952
2010-06-18129.00139.00110.00115.003525759436959829
2010-06-1793.00121.0093.00121.003597818411196971
2010-06-1689.0093.0088.0091.0038514335094091
2010-06-1589.0090.0086.0088.0038357633767718
2010-06-1489.0092.0089.0090.0027164224583276
2010-06-1194.0094.0088.0090.0040817436808270
2010-06-1089.0094.0087.0093.0061420155266558
2010-06-0995.0096.0088.0091.0059188754034428
2010-06-0893.0097.0092.0094.0030103028593926
2010-06-0795.0096.0092.0094.0044649041869494
2010-06-0499.00100.0096.0097.0026595925965199
2010-06-03101.00102.0097.0098.0027168426929042
2010-06-0294.00104.0093.0099.0065674064693562
2010-06-01100.00101.0094.0096.0083894081860586
2010-05-31109.00114.00104.00104.0078250083582901
2010-05-2899.00118.0097.00110.001488174161656457
2010-05-2796.0097.0092.0097.0063218959592882
2010-05-26100.00101.0094.0098.0058143456694267
2010-05-25107.00107.0095.00100.001072690106474661
2010-05-24110.00114.00103.00107.001039804111371101
2010-05-21106.00114.0099.00101.001637077171513709
2010-05-20149.00156.00117.00117.002110445280431119
2010-05-19155.00179.00140.00150.001926703301687564
2010-05-18143.00174.00127.00160.006143101945241019
2010-05-17124.00124.00124.00124.0015796919588156
2010-05-1499.00118.0094.0094.001983779207588829
2010-05-13126.00129.00104.00104.002151995244432675

   ※ 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