[8901 JQ] ダイナシティ 日足 時系列データ

[8901 JQ] ダイナシティ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-11-2817.0017.0010.0010.005830267786553
2008-11-2721.0022.0017.0017.002161554078946
2008-11-2623.0028.0019.0021.0058095513749990
2008-11-2525.0027.0019.0020.003474977990539
2008-11-2125.0033.0022.0026.003412069434735
2008-11-2031.0031.0026.0027.00983182713451
2008-11-1933.0036.0029.0031.002841258740405
2008-11-1837.0042.0032.0035.0078161128781074
2008-11-1733.0056.0029.0032.00193892582652847
2008-11-1423.0050.0021.0038.00260200597084930
2008-11-1330.0030.0023.0024.002814257169725
2008-11-1229.0040.0026.0029.0092796030069728
2008-11-1134.0035.0028.0028.002917328903331
2008-11-1038.0040.0030.0034.0049005816593668
2008-11-0746.0046.0037.0040.0027969711448423
2008-11-0646.0062.0044.0047.00131304469670699
2008-11-0549.0052.0041.0049.00110074552273548
2008-11-04349.00349.00349.00349.00571199279
2008-10-31420.00439.00405.00429.0070872973692
2008-10-30404.00424.00404.00424.00192197846052
2008-10-29399.00445.00396.00417.00202208258525
2008-10-28362.00425.00350.00415.002804010878058
2008-10-27303.00377.00303.00367.00277739742509
2008-10-24328.00328.00283.00297.0093212861733
2008-10-23360.00360.00302.00328.003862712827877
2008-10-22327.00382.00315.00382.00184946569251
2008-10-21267.00302.00250.00302.00211566128145
2008-10-20220.00230.00215.00222.0053501198150
2008-10-17219.00220.00202.00210.0055521182628
2008-10-16206.00215.00200.00209.0088831863748
2008-10-15235.00236.00207.00226.00147183230936
2008-10-14248.00250.00225.00235.00205784930829
2008-10-10185.00205.00174.00202.00203423865034
2008-10-09180.00225.00180.00203.00217774403530
2008-10-08200.00210.00179.00190.00216294163935
2008-10-07245.00245.00200.00210.00261215609361
2008-10-06298.00298.00241.00259.00194705058848
2008-10-03344.00350.00298.00308.00112963513102
2008-10-02333.00373.00333.00349.0096203399588
2008-10-01380.00380.00326.00363.00214447727819
2008-09-30344.00368.00330.00330.00128904521648
2008-09-29425.00425.00373.00379.00145855747254
2008-09-26470.00471.00448.00448.0077133570256
2008-09-25484.00485.00475.00480.0041491995579
2008-09-24480.00508.00480.00485.0093374530275
2008-09-22508.00527.00508.00515.0064793328586
2008-09-19523.00550.00521.00528.0035961915870
2008-09-18513.00527.00512.00522.001871967546
2008-09-17553.00555.00520.00543.0050492737264
2008-09-16543.00550.00499.00545.00102295337069
2008-09-12561.00566.00550.00560.0049272760388
2008-09-11542.00561.00541.00556.0067993768438
2008-09-10560.00567.00511.00552.0067993716913
2008-09-09555.00577.00545.00570.0057593205435
2008-09-08592.00592.00564.00585.0064363745271
2008-09-05495.00530.00452.00502.0090604411593
2008-09-04596.00600.00539.00540.0093525357401
2008-09-03632.00657.00623.00626.0043762768489
2008-09-02698.00699.00662.00662.0019551322965
2008-09-01700.00702.00685.00695.0023151609510
2008-08-29740.00740.00705.00705.0034902517641
2008-08-28748.00748.00735.00742.0035722663436
2008-08-27780.00785.00740.00755.0039512984340
2008-08-26822.00822.00792.00810.0052764289777
2008-08-25744.00832.00742.00829.00108368610930
2008-08-22754.00769.00745.00754.0037452838288
2008-08-21740.00770.00729.00744.0081816085357
2008-08-20769.00769.00740.00744.0041653118338
2008-08-19721.00764.00721.00751.001567311672666
2008-08-18671.00750.00671.00718.00139119777099
2008-08-15639.00700.00639.00670.002476915971636
2008-08-14739.00739.00739.00739.00930687270
2008-08-13839.00888.00839.00839.001384311667022
2008-08-12990.00992.00930.00939.0075247264898
2008-08-111040.001040.00966.00990.0074477484113
2008-08-08999.001009.00985.001000.0086288602311
2008-08-071045.001045.00999.001016.0076487752800
2008-08-061049.001080.001041.001051.0066847016954
2008-08-051080.001084.001022.001043.0048575148099
2008-08-041110.001130.001010.001020.0066727161039
2008-08-011160.001189.001149.001149.0042614926552
2008-07-311200.001213.001190.001198.0038114567915
2008-07-301183.001220.001183.001198.0049605931478
2008-07-291242.001242.001180.001203.0043885330941
2008-07-281273.001273.001245.001253.0026823379926
2008-07-251300.001300.001245.001253.0070278848085
2008-07-241300.001335.001293.001307.0044955869666
2008-07-231342.001399.001290.001293.00812910866288
2008-07-221570.001580.001330.001362.001148916004237
2008-07-181650.001684.001600.001630.0028604708744
2008-07-171685.001739.001655.001656.0019043211767
2008-07-161641.001708.001640.001675.0015172520574
2008-07-151732.001732.001655.001671.0023584036177
2008-07-141750.001774.001720.001730.0013852418238
2008-07-111650.001790.001650.001740.00710311931253
2008-07-101673.001680.001640.001670.0016622766795
2008-07-091643.001700.001638.001672.0014172354235
2008-07-081701.001704.001640.001650.0013922317069
2008-07-071600.001716.001579.001671.0031455161345
2008-07-041659.001680.001590.001600.0045047312119
2008-07-031666.001736.001611.001658.0059099761466
2008-07-021620.001870.001617.001756.001629728538580
2008-07-011640.001640.001570.001598.001116518052567
2008-06-301701.001724.001641.001642.0054169146504
2008-06-271811.001811.001760.001762.0039647038591
2008-06-261900.001909.001850.001871.0028565340255
2008-06-251960.001988.001900.001912.0032256248715
2008-06-241950.002000.001950.001987.0029835838825
2008-06-232000.002000.001970.001999.0028275641651
2008-06-202035.002065.002015.002025.0026885458570
2008-06-192130.002130.002060.002075.0030946490660
2008-06-182145.002165.002110.002140.0017243687100
2008-06-172150.002180.002135.002145.0010312217675
2008-06-162175.002180.002130.002160.0013562929760
2008-06-132210.002220.002150.002180.0012232672215
2008-06-122230.002230.002150.002200.0015933474885
2008-06-112205.002240.002180.002225.0010562332390
2008-06-102220.002245.002200.002210.0013693031440
2008-06-092230.002260.002200.002220.0019424326945
2008-06-062250.002400.002240.002330.0026516067300
2008-06-052320.002340.002200.002290.0039208809245
2008-06-042390.002390.002305.002335.0028316631755
2008-06-032360.002415.002360.002385.0015233614270
2008-06-022475.002475.002345.002390.0037308891330
2008-05-302475.002480.002390.002445.0023245661405
2008-05-292370.002450.002360.002425.0033027922585
2008-05-282615.002690.002450.002450.00465711768370
2008-05-272635.002725.002610.002650.00495013102790
2008-05-262835.002880.002815.002835.0016414663805
2008-05-232800.002880.002780.002835.00690219616625
2008-05-222760.002785.002670.002760.0029858160255
2008-05-212905.002920.002800.002800.00385611105360
2008-05-202950.002990.002920.002930.0032119421890
2008-05-193050.003050.002810.002900.00574116650460
2008-05-163090.003180.003020.003050.00469114464820
2008-05-153200.003260.003050.003050.00629819775340
2008-05-143050.003310.002965.003280.00847926466830
2008-05-133300.003380.003110.003200.00766624738170
2008-05-122970.003390.002900.003240.001115034908970
2008-05-093420.003500.002930.003170.002829291351815
2008-05-082860.003220.002860.003220.003198799499410
2008-05-072620.002820.002500.002820.001878550512925
2008-05-022270.002420.002270.002420.00640715043605
2008-05-012575.002615.002250.002265.001873246432890
2008-04-302055.002455.002015.002455.00915720344620
2008-04-282060.002060.001980.002055.00570611539592
2008-04-252050.002080.002050.002070.0011752422215
2008-04-242115.002115.002010.002075.0044159025655
2008-04-232085.002115.002065.002095.0026425489680
2008-04-222155.002155.002090.002110.0030676468655
2008-04-212095.002225.002090.002090.0027295798305
2008-04-182100.002140.002050.002090.0015573265820
2008-04-172150.002160.002080.002105.0031456726635
2008-04-162100.002105.002020.002080.0019574018385
2008-04-152075.002080.002020.002080.0028035762240
2008-04-142120.002125.002080.002080.0018763942995
2008-04-112110.002140.002100.002125.0017373666635
2008-04-102190.002190.002110.002140.0012402673125
2008-04-092250.002250.002210.002215.0014373205585
2008-04-082250.002300.002250.002265.004671059770
2008-04-072290.002300.002210.002250.0014093155085
2008-04-042335.002335.002210.002290.0010532387440
2008-04-032350.002360.002280.002335.007771810935
2008-04-022170.002340.002170.002340.0022505041695
2008-04-012305.002315.002140.002210.0024605432960
2008-03-312320.002350.002315.002345.0039549215810
2008-03-282345.002350.002335.002340.0039359221225
2008-03-272340.002345.002330.002345.0026556211200
2008-03-262360.002370.002335.002360.0010322420725
2008-03-252330.002370.002320.002360.0028636708270
2008-03-242360.002380.002310.002330.0029066823150
2008-03-212320.002350.002300.002305.0016353802655
2008-03-192420.002450.002320.002325.0018344340525
2008-03-182335.002450.002280.002300.0023045409585
2008-03-172420.002495.002330.002450.0035918632010
2008-03-142735.002735.002510.002540.00526713654875
2008-03-132825.002825.002675.002740.0029658066595
2008-03-122850.002870.002810.002825.0015174313250
2008-03-112810.002840.002800.002840.0030098479045
2008-03-102830.002895.002810.002825.0032349233490
2008-03-072815.002900.002780.002885.00413811746480
2008-03-062855.002900.002840.002855.00355510174395
2008-03-052910.002980.002855.002855.00421012158780
2008-03-042910.003000.002805.002925.00795523194695
2008-03-032750.002895.002720.002870.00644117926420
2008-02-292870.002940.002830.002840.00957627505095
2008-02-282775.002860.002700.002860.001807850395375
2008-02-272680.002950.002670.002780.0060006163396450
2008-02-263060.003060.003060.003060.009492903940
2008-02-253690.003690.003540.003560.00746126930680
2008-02-223720.003770.003660.003730.00279810398210
2008-02-213800.003810.003630.003810.00300211263610
2008-02-203830.003850.003700.003790.00273110368820
2008-02-193750.003860.003710.003780.00361413727400
2008-02-183640.003830.003610.003700.00425115753480
2008-02-153340.003550.003250.003540.00307610575240
2008-02-143280.003410.003250.003350.00347911589880
2008-02-133150.003360.003150.003180.00422313521600
2008-02-123400.003400.003100.003120.00562718224220
2008-02-083470.003540.003310.003350.00433014704750
2008-02-073630.003650.003430.003460.0022367848750
2008-02-063520.003710.003500.003530.00443215817060
2008-02-053760.003800.003600.003670.00957635100040
2008-02-043800.003840.003710.003760.00620323411150
2008-02-013620.003780.003620.003670.00496718367440
2008-01-313500.003700.003500.003610.00457316470280
2008-01-303410.003520.003400.003520.0028869943230
2008-01-293300.003450.003300.003390.00328011158840
2008-01-283430.003450.003300.003350.00309310442330
2008-01-253320.003380.003290.003380.00395313143450
2008-01-243290.003370.003230.003250.0019756493870
2008-01-233290.003390.003150.003200.00345611342630
2008-01-223330.003340.003130.003230.00653921408700
2008-01-213490.003570.003380.003460.00523118224800
2008-01-183270.003640.003270.003640.00584419755380
2008-01-173430.003600.003410.003520.00376613051940
2008-01-163520.003640.003350.003480.001214041554670
2008-01-153910.003970.003550.003670.00715626878930
2008-01-114180.004210.003960.003960.00592624073740
2008-01-104330.004380.004210.004260.0010304391230
2008-01-094240.004380.004150.004380.00251210633800
2008-01-084220.004400.004220.004380.0011875102570
2008-01-074350.004380.004230.004230.00643227489170
2008-01-044220.004350.004220.004350.0014796292600
2007-12-284620.004700.004470.004550.0018438499600
2007-12-274500.004650.004460.004620.00300613707620
2007-12-264100.004480.004100.004470.00306813091840
2007-12-254150.004180.004060.004110.00400916515440
2007-12-214330.004330.004150.004190.00491720894710
2007-12-204530.004610.004250.004310.00539024073220
2007-12-194740.004770.004530.004530.00596027766690
2007-12-184760.004890.004720.004790.00572027417770
2007-12-175070.005070.004900.004980.00376818851360
2007-12-145080.005130.005040.005080.00385919557650
2007-12-135110.005130.005090.005100.00376519214850
2007-12-125150.005160.005070.005130.00411721066840
2007-12-115270.005270.005180.005190.00330617240510
2007-12-105290.005290.005210.005220.00329717311560
2007-12-075240.005320.005220.005290.00356418816700
2007-12-065210.005300.005200.005240.00369319369100
2007-12-055250.005270.005160.005240.00270214072990
2007-12-045310.005370.005250.005270.00279914824060
2007-12-035380.005410.005300.005350.00406321756930
2007-11-305500.005600.005310.005350.00546629420020
2007-11-295740.005870.005510.005600.00792945014530
2007-11-285250.005250.005130.005240.00261913635510
2007-11-275160.005240.005100.005240.0015788131780
2007-11-265200.005270.005100.005190.00530227425230
2007-11-225310.005410.005290.005300.0018179666990
2007-11-215500.005580.005420.005450.00359419791110

   ※ 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