[8903 JQスタンダード] サンウッド 日足 時系列データ

[8903 JQスタンダード] サンウッド (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12775.00775.00746.00760.0061004632200
2013-07-11727.00767.00727.00767.001970014562500
2013-07-10770.00770.00725.00742.002100015726800
2013-07-09781.00790.00760.00780.001640012767000
2013-07-08791.00815.00786.00791.005530044348200
2013-07-05780.00792.00765.00785.003670028519100
2013-07-04706.00760.00698.00759.005120037228000
2013-07-03688.00705.00688.00696.002830019710500
2013-07-02663.00685.00661.00675.002130014333300
2013-07-01640.00657.00640.00654.0089005743300
2013-06-28600.00641.00590.00640.003090019204100
2013-06-27570.00610.00535.00585.005220029777600
2013-06-26632.00640.00558.00580.003440020424900
2013-06-25644.00644.00615.00632.001920012048400
2013-06-24683.00683.00632.00645.002560016848200
2013-06-21650.00678.00623.00678.003930025237800
2013-06-20679.00685.00675.00678.00144009783800
2013-06-19692.00710.00685.00699.002900020225400
2013-06-18654.00690.00653.00687.002620017742200
2013-06-17645.00655.00641.00655.0065004200700
2013-06-14656.00675.00635.00645.003250021253700
2013-06-13676.00676.00620.00649.008470054849600
2013-06-12674.00716.00661.00711.003090021006600
2013-06-11707.00729.00695.00704.003790026754400
2013-06-10690.00714.00674.00702.003520024503100
2013-06-07615.00679.00612.00670.008690054219700
2013-06-06754.00757.00660.00662.005490039386700
2013-06-05790.00793.00751.00780.002000015540800
2013-06-04748.00790.00745.00778.002980022657800
2013-06-03770.00797.00750.00761.002650020368800
2013-05-31806.00820.00795.00798.002140017237600
2013-05-30826.00826.00790.00806.003710030087100
2013-05-29800.00847.00800.00826.003840031502500
2013-05-28769.00825.00769.00800.005000039543800
2013-05-27765.00788.00750.00769.003950030312000
2013-05-24821.00823.00764.00793.006770054272800
2013-05-23874.00874.00750.00775.00142400113860200
2013-05-22890.00930.00830.00832.008210072342000
2013-05-21979.00979.00904.00904.004610043231200
2013-05-201000.001030.00958.00964.007720075759200
2013-05-17945.00980.00899.00959.00127600120219100
2013-05-16959.00995.00799.00900.00424400369361200
2013-05-151272.001272.001010.001088.00137000154303000
2013-05-141317.001317.001250.001279.005630071976200
2013-05-131304.001323.001260.001315.00102500132795700
2013-05-101313.001330.001260.001319.004680060722700
2013-05-091300.001355.001277.001310.005470071863700
2013-05-081320.001324.001269.001270.006350082062000
2013-05-071312.001350.001303.001315.003930051899900
2013-05-021320.001320.001290.001312.002420031459900
2013-05-011305.001395.001298.001320.006190082410700
2013-04-301305.001329.001280.001305.003330043184000
2013-04-261295.001335.001261.001305.004330055796000
2013-04-251350.001350.001271.001320.004320056570800
2013-04-241446.001455.001318.001362.004950068157700
2013-04-231381.001449.001360.001433.004900069320800
2013-04-221350.001460.001345.001441.00120600170005300
2013-04-191269.001300.001239.001291.003240041189500
2013-04-181246.001270.001209.001266.003850047757200
2013-04-171301.001326.001250.001256.003570045753400
2013-04-161190.001299.001190.001284.005620069207400
2013-04-151265.001292.001225.001255.004190052940400
2013-04-121215.001330.001215.001270.0081000102647600
2013-04-111345.001388.001172.001245.00132300166400200
2013-04-101313.001472.001260.001315.00152500204523300
2013-04-091650.001725.001341.001402.00307700458728700
2013-04-081441.001501.001390.001501.00286400424806500
2013-04-051324.001324.001137.001201.00456300586398700
2013-04-04875.001024.00870.001024.00276700269717400
2013-04-03837.00899.00823.00874.00202300175754900
2013-04-02770.00825.00730.00813.0011040087163400
2013-04-01817.00880.00791.00800.00206600171258200
2013-03-29799.00799.00754.00792.0011380088343200
2013-03-28832.00833.00785.00805.0012010097309300
2013-03-27778.00819.00775.00813.0011550092435700
2013-03-2680700.0080800.0079600.0080000.0068054596400
2013-03-2580000.0081400.0079200.0080900.00117394265300
2013-03-2279500.0080000.0077900.0079800.00113489717400
2013-03-2178500.0079500.0078100.0078900.0047837610000
2013-03-1977200.0079600.0076100.0077500.0053441364700
2013-03-1878000.0078000.0075500.0076100.0096173742500
2013-03-1580400.0080700.0077600.0078000.00118693880200
2013-03-1477700.0081700.0077200.0080800.001303103564000
2013-03-1377000.0077900.0076500.0077400.0039930730500
2013-03-1278200.0079400.0076600.0077000.0053741678200
2013-03-1180000.0080000.0076300.0077200.0084766208400
2013-03-0873000.0074200.0072200.0074200.0029921923400
2013-03-0775800.0076200.0073000.0073000.0041030249300
2013-03-0676800.0077400.0074000.0075400.0055842218000
2013-03-0579000.0079000.0075400.0076200.0065150539300
2013-03-0475000.0079800.0074200.0077900.001424109360400
2013-03-0173900.0075000.0072700.0074000.0069951473200
2013-02-2871700.0073900.0070800.0073000.0042830906800
2013-02-2771000.0071000.0070100.0070500.0027619426700
2013-02-2670300.0071200.0069000.0070300.0067047045700
2013-02-2574300.0074400.0072500.0072900.0046834342800
2013-02-2272700.0074000.0072000.0072900.0020414817400
2013-02-2175000.0076000.0073000.0073600.0027320348300
2013-02-2071300.0077300.0071300.0076600.0043532438100
2013-02-1970100.0071200.0069200.0070500.001429975200
2013-02-1869200.0071500.0066100.0070300.0035724756200
2013-02-1573000.0073200.0068100.0069800.0042229910100
2013-02-1470800.0072400.0070100.0072300.001289113900
2013-02-1371800.0073700.0070000.0071700.0048434602900
2013-02-1274900.0076700.0072800.0073300.0039929929500
2013-02-0871600.0072300.0070300.0071700.0034424478000
2013-02-0775500.0075700.0070700.0073000.0033424194500
2013-02-0671700.0075300.0071000.0074000.0084661987200
2013-02-0575100.0077900.0069000.0069700.001475108570000
2013-02-0473400.0073400.0073400.0073400.00936826200
2013-02-0163500.0063700.0061300.0063400.0032020111200
2013-01-3162000.0062600.0060400.0061900.0041825698600
2013-01-3057100.0060700.0056300.0060700.0066139203700
2013-01-2958700.0058700.0057100.0057100.0019211111900
2013-01-2855800.0059000.0055700.0058700.0042324430800
2013-01-2554000.0055200.0054000.0055200.00914999100
2013-01-2453700.0054500.0053100.0054500.001648810400
2013-01-2354100.0054800.0053200.0053600.001005399900
2013-01-2256400.0056400.0053800.0054800.001347349600
2013-01-2156500.0056500.0054400.0055500.001508340300
2013-01-1854500.0056400.0054500.0056100.0019010578800
2013-01-1754600.0056600.0052100.0053800.0073539452100
2013-01-1658900.0058900.0052800.0054800.0059833280800
2013-01-1557800.0059000.0057200.0058900.0051830022600
2013-01-1156900.0058000.0054500.0057000.0050428475200
2013-01-1052000.0056800.0052000.0055000.0051627885900
2013-01-0949400.0051900.0048550.0051100.0028214108850
2013-01-0849550.0049600.0048350.0049450.0036317788000
2013-01-0747150.0049500.0046300.0049500.0068532873800
2013-01-0446600.0046600.0045500.0045750.0092842700300
2012-12-2846000.0046300.0045300.0045400.0067230740500
2012-12-2746350.0046800.0045500.0045500.0096144163350
2012-12-2646050.0047500.0045200.0045650.0059027321800
2012-12-2544650.0045950.0044600.0045750.0043219467750
2012-12-2144950.0045500.0044200.0044400.0046820963750
2012-12-2044800.0045200.0044200.0044950.0032314408200
2012-12-1946500.0046950.0043900.0044100.0090540991200
2012-12-1844300.0044350.0043250.0044200.0054123787050
2012-12-1743800.0049800.0042900.0042950.00137161285850
2012-12-1443000.0044300.0042800.0042800.0050021834400
2012-12-1342950.0043400.0042800.0042800.0026611457100
2012-12-1243000.0043850.0042650.0042800.0066128546050
2012-12-1142600.0043000.0042550.0042600.002349986200
2012-12-1042500.0042800.0042300.0042400.00853609700
2012-12-0742350.0042750.0042300.0042300.00441870600
2012-12-0642350.0042500.0042100.0042250.00652750800
2012-12-0542350.0042500.0042200.0042300.00461946750
2012-12-0442300.0042300.0042100.0042200.009379850
2012-12-0342800.0042800.0042150.0042350.00361527850
2012-11-3042550.0042700.0042000.0042650.00461938000
2012-11-2942450.0042850.0042400.0042550.001074551150
2012-11-2842500.0042500.0042300.0042500.00361528500
2012-11-2742800.0042800.0042100.0042800.00702973100
2012-11-2642700.0043050.0042700.0042850.0013556500
2012-11-2242650.0043800.0042350.0043000.00883781200
2012-11-2142500.0042500.0042100.0042100.009380250
2012-11-2042300.0042350.0042050.0042100.00381605600
2012-11-1941800.0043000.0041800.0042200.00723033200
2012-11-1642000.0042300.0042000.0042050.005210700
2012-11-1542000.0042000.0041950.0042000.006251850
2012-11-1441950.0041950.0041800.0041850.0022921800
2012-11-1342100.0042200.0041900.0041900.0016672550
2012-11-1241800.0042500.0041800.0042100.00361516450
2012-11-0941900.0042100.0041850.0042100.00321342100
2012-11-0842000.0042300.0041850.0041900.00542263600
2012-11-0741750.0042700.0041750.0041850.00391640600
2012-11-0642600.0042600.0041800.0041900.00401680050
2012-11-0542700.0042850.0041550.0042650.00994154700
2012-11-0242050.0043000.0041550.0042000.00733071100
2012-11-0142050.0042050.0041400.0041500.00461923300
2012-10-3141650.0041650.0041350.0041350.0019786650
2012-10-3041400.0042000.0041400.0041400.00331378550
2012-10-2941900.0041900.0041250.0041300.00361492400
2012-10-2641600.0042100.0041200.0041200.00381587300
2012-10-2541300.0042600.0041200.0042000.00502085400
2012-10-2441200.0041600.0041150.0041600.0020825600
2012-10-2341350.0041800.0041300.0041750.00672777900
2012-10-2241500.0041800.0041500.0041800.00331373100
2012-10-1941900.0042000.0041500.0041500.0014584500
2012-10-1842000.0042000.0040650.0041500.00461895650
2012-10-1741700.0042500.0041700.0041950.001315498400
2012-10-1641950.0042000.0041600.0041800.00261088600
2012-10-1541950.0042500.0041600.0041600.00361506950
2012-10-1241850.0042350.0041600.0041650.00381587350
2012-10-1141750.0042100.0041750.0041850.005209250
2012-10-1042450.0042750.0041900.0042050.00311308550
2012-10-0941700.0042450.0041700.0042000.0012502250
2012-10-0542000.0042000.0041600.0041600.009375350
2012-10-0441900.0042500.0041400.0041400.0017713750
2012-10-0341600.0042800.0041600.0042100.0019808150
2012-10-0241500.0042500.0041500.0041650.00321349900
2012-10-0141250.0041500.0041250.0041300.0013539050
2012-09-2841400.0042000.0041300.0041300.0012498800
2012-09-2742000.0042000.0040400.0041200.0017707700
2012-09-2642200.0042400.0042200.0042250.00251056250
2012-09-2542400.0042400.0042300.0042300.0017719900
2012-09-2442900.0042900.0042400.0042400.0018768700
2012-09-2142400.0042600.0042400.0042600.005212400
2012-09-2042300.0043450.0042300.0042400.00421799600
2012-09-1942300.0042300.0042300.0042300.00284600
2012-09-1842500.0043000.0041800.0042150.00381620300
2012-09-1441500.0042400.0041400.0042400.00431788450
2012-09-1341700.0042000.0041500.0041500.00331372100
2012-09-1241550.0042000.0041550.0042000.0020834600
2012-09-1141150.0042000.0041150.0042000.00301254950
2012-09-1041000.0041100.0040800.0041100.00271105300
2012-09-0740900.0041500.0040900.0040900.00311272050
2012-09-0642000.0042000.0040900.0041200.0011453850
2012-09-0541200.0042000.0041000.0042000.0020832150
2012-09-0441800.0042000.0040600.0042000.00502049250
2012-09-0341000.0041900.0041000.0041900.0017698800
2012-08-3141150.0041150.0040650.0040650.0011451350
2012-08-3041500.0041600.0040550.0041600.008330350
2012-08-2941000.0041000.0041000.0041000.00141000
2012-08-2841000.0041100.0041000.0041000.009369250
2012-08-2740950.0041050.0040900.0041000.0022901750
2012-08-2440550.0041550.0040550.0040800.0013534900
2012-08-2340550.0041200.0040550.0041200.003122900
2012-08-2240500.0040500.0040500.0040500.0012486000
2012-08-2140500.0041000.0040500.0040550.0015612550
2012-08-2041000.0041000.0040500.0040500.0016651000
2012-08-1741000.0041000.0041000.0041000.003123000
2012-08-1640000.0041000.0040000.0041000.0015605450
2012-08-1540400.0040500.0039900.0040050.009361250
2012-08-1440150.0040150.0039900.0040000.00401601050
2012-08-1300
2012-08-1040900.0040900.0040900.0040900.00281800
2012-08-0940100.0040150.0039000.0040150.00983864850
2012-08-0840050.0040050.0040000.0040050.0024961000
2012-08-0700
2012-08-0640300.0040850.0040300.0040850.00441773750
2012-08-0340250.0040250.0040200.0040200.00301206550
2012-08-0240850.0040900.0040500.0040500.005203650
2012-08-0140500.0040500.0040400.0040450.0016647000
2012-07-3140600.0040700.0040600.0040700.0010406300
2012-07-3040600.0041500.0040600.0041100.0011449000
2012-07-2740500.0040800.0040150.0040200.0020804900
2012-07-2640200.0040300.0040100.0040100.00512046800
2012-07-2540150.0040300.0040100.0040200.00642574250
2012-07-2440100.0040100.0039650.0040100.00341350350
2012-07-2342000.0042000.0040500.0040500.00612503350
2012-07-2042800.0042800.0041250.0041250.00461927350
2012-07-1942000.0042800.0042000.0042800.0015638000
2012-07-1841900.0041900.0041400.0041500.0015623200
2012-07-1741900.0042450.0041200.0041200.00592462700
2012-07-1341200.0041200.0041000.0041200.00271110900
2012-07-1241050.0041050.0041000.0041000.00301230400
2012-07-1141250.0042000.0041050.0041300.00522143500
2012-07-1041600.0041700.0041500.0041500.0021873000
2012-07-0941800.0042000.0041800.0041800.0010419000

   ※ 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