[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 
2017-12-12628.00632.00621.00627.003780023693700
2017-12-11625.00626.00621.00626.002260014095300
2017-12-08618.00619.00615.00618.001900011741800
2017-12-07615.00618.00613.00616.00111006833700
2017-12-06619.00623.00612.00614.002890017830100
2017-12-05618.00619.00611.00617.001790011005600
2017-12-04620.00620.00614.00618.001750010807400
2017-12-01620.00620.00614.00617.002030012532600
2017-11-30613.00617.00610.00617.00136008346500
2017-11-29611.00616.00607.00613.002720016643500
2017-11-28612.00615.00608.00609.0077004702200
2017-11-27616.00616.00609.00612.00108006605300
2017-11-24609.00610.00604.00609.001680010205800
2017-11-22611.00612.00605.00608.00118007176800
2017-11-21604.00611.00601.00609.00150009092900
2017-11-20606.00611.00604.00606.00129007826900
2017-11-17613.00615.00605.00605.00149009096700
2017-11-16603.00613.00601.00612.002420014724700
2017-11-15610.00613.00604.00606.002900017582500
2017-11-14617.00622.00612.00614.003290020313400
2017-11-13616.00628.00613.00619.003000018547900
2017-11-10617.00619.00607.00617.004630028426000
2017-11-09627.00627.00616.00618.002230013859800
2017-11-08627.00638.00621.00624.004170026166300
2017-11-07629.00629.00621.00627.002210013799700
2017-11-06616.00634.00615.00628.006350039684400
2017-11-02612.00618.00610.00618.003590022055900
2017-11-01609.00615.00608.00615.003070018767200
2017-10-31612.00612.00601.00606.004830029288200
2017-10-30607.00613.00606.00608.005090030966200
2017-10-27611.00616.00605.00607.0010240062399000
2017-10-26630.00630.00606.00608.0012960079637500
2017-10-25631.00638.00620.00638.00169500106292900
2017-10-24648.00658.00620.00643.00477700303931500
2017-10-23598.00689.00590.00688.00828600542931100
2017-10-20572.00589.00572.00589.002690015583300
2017-10-19572.00575.00567.00572.00171009753100
2017-10-18577.00578.00569.00569.00106006062600
2017-10-17580.00580.00573.00578.00106006137200
2017-10-16578.00578.00570.00578.00114006559700
2017-10-13568.00576.00568.00569.002730015595700
2017-10-12567.00570.00566.00567.0075004261200
2017-10-11567.00569.00565.00569.0064003627700
2017-10-10564.00567.00563.00566.0045002544300
2017-10-06563.00564.00561.00562.0052002929300
2017-10-05561.00564.00559.00564.00117006566900
2017-10-04566.00569.00560.00563.00160009011500
2017-10-03565.00569.00560.00560.00156008799300
2017-10-02565.00571.00560.00568.00112006313800
2017-09-29565.00574.00562.00562.0079004466300
2017-09-28569.00577.00568.00571.00121006928800
2017-09-27568.00575.00565.00569.0058003307500
2017-09-26568.00574.00568.00570.00143008170600
2017-09-25568.00568.00566.00568.0028001587600
2017-09-22567.00567.00560.00565.0062003492000
2017-09-21561.00565.00561.00564.0035001971900
2017-09-20559.00565.00557.00564.00102005727500
2017-09-19557.00560.00552.00558.00113006281600
2017-09-15553.00561.00553.00554.0095005294100
2017-09-14561.00561.00550.00553.00167009247100
2017-09-13565.00565.00558.00558.0026001465500
2017-09-12564.00564.00555.00557.0073004067200
2017-09-11557.00562.00557.00558.0019001062800
2017-09-08558.00560.00557.00557.0041002286800
2017-09-07562.00562.00560.00560.001000561200
2017-09-06560.00564.00558.00560.0048002690700
2017-09-05567.00567.00560.00560.0031001742100
2017-09-04569.00569.00561.00564.0032001807000
2017-09-01564.00568.00563.00567.0043002434800
2017-08-31568.00568.00564.00564.001400792000
2017-08-30567.00572.00564.00564.0045002550500
2017-08-29568.00570.00565.00568.00125007076800
2017-08-28565.00568.00562.00568.0062003498100
2017-08-25567.00568.00563.00565.0042002379100
2017-08-24563.00568.00563.00565.0093005246200
2017-08-23565.00571.00565.00570.00108006149500
2017-08-22569.00569.00565.00567.0025001417400
2017-08-21557.00569.00557.00569.00153008613000
2017-08-18562.00567.00558.00567.0042002360500
2017-08-17564.00564.00560.00562.0029001625900
2017-08-16560.00565.00558.00565.001700956000
2017-08-15562.00562.00551.00561.00108006019200
2017-08-14565.00565.00559.00559.0056003149400
2017-08-10559.00560.00559.00560.0028001566700
2017-08-09564.00564.00560.00560.0077004321600
2017-08-08564.00564.00561.00563.0038002138100
2017-08-07562.00565.00562.00565.0048002700800
2017-08-04562.00564.00561.00563.0033001854100
2017-08-03567.00567.00563.00563.0026001466400
2017-08-02564.00566.00564.00566.0029001637900
2017-08-01568.00568.00562.00566.0068003841500
2017-07-31569.00569.00564.00568.00113006389800
2017-07-28570.00587.00567.00570.0099005664700
2017-07-27570.00570.00565.00570.0050002838300
2017-07-26570.00570.00567.00569.0065003696000
2017-07-25570.00573.00564.00566.008180046515800
2017-07-24591.00603.00580.00603.0010740064018300
2017-07-21575.00585.00575.00583.00152008800500
2017-07-20588.00588.00576.00583.001920011187000
2017-07-19568.00585.00568.00581.002600015016000
2017-07-18554.00566.00554.00566.001860010428500
2017-07-14555.00555.00552.00553.0091005030600
2017-07-13554.00556.00553.00556.0042002331300
2017-07-12556.00556.00552.00554.001800998400
2017-07-11554.00554.00552.00554.0048002657400
2017-07-10556.00557.00552.00553.00104005768800
2017-07-07553.00554.00548.00550.0032001761900
2017-07-06548.00553.00547.00553.0095005225200
2017-07-05544.00548.00544.00547.0035001911000
2017-07-04547.00548.00543.00547.00111006067200
2017-07-03542.00545.00542.00544.0060003258600
2017-06-30544.00544.00538.00542.00120006482300
2017-06-29548.00550.00537.00544.003860020903900
2017-06-28547.00553.00545.00547.0052002845500
2017-06-27546.00554.00544.00546.0080004385900
2017-06-26547.00547.00542.00546.002000010880900
2017-06-23550.00550.00536.00547.005710030991500
2017-06-22550.00551.00547.00549.0034001867800
2017-06-21546.00551.00545.00546.00128007012900
2017-06-20548.00549.00543.00547.00141007688700
2017-06-19547.00549.00543.00547.002140011680000
2017-06-16547.00548.00546.00547.0033001806100
2017-06-15548.00548.00546.00548.0019001039900
2017-06-14546.00552.00546.00548.001800985800
2017-06-13546.00548.00545.00546.0097005292500
2017-06-12548.00549.00546.00549.0048002627200
2017-06-09554.00554.00546.00548.0054002968300
2017-06-08554.00555.00548.00554.0062003432600
2017-06-07547.00550.00547.00548.0023001261600
2017-06-06554.00555.00548.00548.00108005954200
2017-06-05548.00553.00547.00548.0067003689700
2017-06-02549.00549.00546.00547.0059003227900
2017-06-01545.00550.00545.00549.0039002134000
2017-05-31543.00553.00541.00545.0047002560900
2017-05-30542.00545.00540.00543.0033001788000
2017-05-29545.00548.00540.00541.0098005317700
2017-05-26550.00550.00540.00545.0094005107600
2017-05-25546.00554.00542.00546.0092005032300
2017-05-24550.00558.00548.00548.0047002587800
2017-05-23545.00554.00545.00550.0030001643600
2017-05-22551.00551.00549.00550.0052002861100
2017-05-19552.00559.00549.00550.0047002590600
2017-05-18550.00554.00541.00554.00179009775100
2017-05-17558.00559.00551.00552.0053002936700
2017-05-16560.00564.00552.00558.00134007463400
2017-05-15566.00574.00554.00559.00105005923200
2017-05-12564.00565.00562.00564.0031001747300
2017-05-11564.00571.00563.00564.0050002829100
2017-05-10575.00575.00561.00563.0036002041800
2017-05-09589.00589.00565.00565.003210018578700
2017-05-08544.00559.00543.00559.0099005478500
2017-05-02544.00544.00534.00542.0028001513300
2017-05-01544.00544.00543.00543.001400761200
2017-04-28538.00539.00532.00536.0058003092500
2017-04-27546.00546.00540.00540.001000542500
2017-04-26536.00540.00535.00537.0020001072900
2017-04-25536.00536.00536.00536.00400214400
2017-04-24543.00557.00535.00535.0064003463100
2017-04-21533.00536.00533.00533.0029001547900
2017-04-20536.00536.00533.00533.0054002886800
2017-04-19535.00535.00532.00535.0061003259700
2017-04-18536.00545.00535.00535.0021001130300
2017-04-17533.00533.00531.00533.0051002713700
2017-04-14532.00535.00532.00532.0023001226900
2017-04-13535.00535.00532.00532.001600853000
2017-04-12536.00536.00532.00532.0040002137000
2017-04-11537.00538.00537.00537.00500268600
2017-04-10538.00538.00536.00536.00700376000
2017-04-07537.00538.00532.00538.0056002994000
2017-04-06536.00540.00536.00537.0046002469100
2017-04-05536.00539.00536.00536.0044002360100
2017-04-04540.00540.00537.00537.0047002527300
2017-04-03541.00544.00540.00542.0035001894900
2017-03-31549.00549.00539.00540.001300705400
2017-03-30541.00541.00537.00539.00106005706900
2017-03-29529.00550.00528.00541.003520018879200
2017-03-28569.00570.00560.00568.002730015452400
2017-03-27575.00575.00570.00572.0056003206200
2017-03-24579.00579.00569.00577.0056003214700
2017-03-23566.00577.00564.00572.0076004307600
2017-03-22577.00577.00560.00565.0079004486200
2017-03-21588.00588.00563.00578.00104005986300
2017-03-17583.00590.00583.00586.0027001582100
2017-03-16581.00583.00580.00583.0050002904600
2017-03-15585.00590.00582.00582.0050002937200
2017-03-14585.00586.00584.00586.0026001519700
2017-03-13584.00589.00584.00585.0093005450700
2017-03-10586.00592.00583.00584.0034001990500
2017-03-09586.00589.00585.00586.0034001993200
2017-03-08587.00594.00586.00586.0050002941500
2017-03-07586.00596.00585.00585.00128007539500
2017-03-06589.00590.00587.00588.0056003298400
2017-03-03583.00586.00583.00586.0050002922700
2017-03-02582.00584.00575.00583.0078004527400
2017-03-01580.00581.00576.00581.0081004679300
2017-02-28579.00581.00577.00580.0083004799400
2017-02-27574.00580.00573.00578.0047002710800
2017-02-24568.00573.00568.00573.0042002395800
2017-02-23568.00570.00567.00570.0085004829100
2017-02-22568.00569.00563.00568.0049002771100
2017-02-21566.00569.00565.00565.0049002777100
2017-02-20570.00570.00563.00563.0045002553000
2017-02-17573.00574.00560.00568.00119006704200
2017-02-16562.00572.00561.00572.0095005375300
2017-02-15556.00565.00556.00561.00174009756000
2017-02-14578.00578.00550.00573.005820032853700
2017-02-13599.00600.00597.00598.0031001855500
2017-02-10594.00597.00594.00597.001200714800
2017-02-09598.00598.00595.00595.0021001253100
2017-02-08591.00594.00591.00594.0048002841000
2017-02-07596.00599.00593.00593.0017001012200
2017-02-06599.00599.00596.00596.001300777300
2017-02-03594.00598.00593.00595.001000594700
2017-02-02595.00599.00594.00594.001600951400
2017-02-01599.00599.00594.00595.0037002203700
2017-01-31602.00602.00598.00599.0044002640500
2017-01-30601.00604.00600.00601.0084005049400
2017-01-27593.00600.00591.00596.0099005901600
2017-01-26593.00593.00591.00593.0036002134100
2017-01-25591.00593.00586.00593.0071004192200
2017-01-24591.00591.00590.00591.00108006380600
2017-01-23580.00583.00577.00579.0047002727100
2017-01-20583.00585.00575.00583.0037002149300
2017-01-19585.00585.00575.00583.0056003248500
2017-01-18583.00585.00580.00583.0062003605200
2017-01-17585.00589.00583.00583.0061003574500
2017-01-16581.00594.00580.00584.002220013027000
2017-01-13580.00582.00578.00580.0053003073300
2017-01-12581.00584.00576.00580.0063003648900
2017-01-11580.00586.00580.00581.0087005072200
2017-01-10580.00583.00575.00580.002240012983900
2017-01-06568.00572.00566.00571.0058003301600
2017-01-05561.00569.00558.00568.0096005424400
2017-01-04558.00566.00556.00564.00105005899100
2016-12-30558.00562.00555.00558.0067003738000
2016-12-29560.00562.00552.00558.0076004241300
2016-12-28554.00561.00553.00559.0059003289800
2016-12-27557.00562.00552.00553.002370013173000
2016-12-26560.00560.00551.00552.002200012267100
2016-12-22553.00557.00550.00551.0087004814000
2016-12-21560.00563.00556.00558.0084004703800
2016-12-20562.00563.00557.00560.0079004424100
2016-12-19550.00561.00547.00557.00165009123000
2016-12-16544.00549.00542.00549.0082004461300
2016-12-15550.00550.00540.00543.0063003431700
2016-12-14552.00555.00545.00546.00137007503300
2016-12-13554.00557.00550.00555.00133007353800
2016-12-12551.00558.00548.00554.00138007652700
2016-12-09555.00555.00545.00551.00150008252000
2016-12-08545.00554.00545.00545.00105005754800

   ※ 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