[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 
2016-12-02538.00539.00529.00534.00134007179900
2016-12-01532.00536.00530.00532.0066003515400
2016-11-30540.00542.00531.00532.00121006496000
2016-11-29526.00534.00526.00534.0096005075500
2016-11-28522.00530.00522.00525.0079004154200
2016-11-25517.00522.00513.00521.0047002428300
2016-11-24514.00520.00514.00517.0053002738800
2016-11-22505.00516.00505.00514.0069003529200
2016-11-21509.00515.00509.00510.0091004669300
2016-11-18508.00511.00507.00509.0050002541200
2016-11-17508.00509.00506.00506.0042002131100
2016-11-16506.00509.00506.00506.0027001371000
2016-11-15506.00507.00504.00506.001900960600
2016-11-14507.00512.00504.00506.0059002993800
2016-11-11506.00510.00503.00507.0067003389500
2016-11-10509.00510.00506.00506.0074003764800
2016-11-09506.00508.00495.00499.00128006389900
2016-11-08507.00507.00503.00506.0024001212700
2016-11-07507.00510.00504.00507.0062003144000
2016-11-04509.00511.00502.00510.0089004511500
2016-11-02505.00516.00505.00516.00158008050500
2016-11-01506.00512.00505.00508.0027001373000
2016-10-31509.00510.00505.00506.0037001874200
2016-10-28520.00520.00512.00515.0095004921600
2016-10-27510.00516.00509.00515.0099005078000
2016-10-26510.00510.00509.00509.001100560800
2016-10-25509.00516.00505.00510.0088004484800
2016-10-24512.00512.00509.00511.0034001737800
2016-10-21506.00509.00503.00508.002130010755000
2016-10-20507.00507.00505.00505.001500758700
2016-10-19502.00505.00501.00505.0028001408500
2016-10-18504.00505.00501.00502.0030001509300
2016-10-17501.00505.00500.00501.0039001955400
2016-10-14504.00504.00496.00500.0021001046400
2016-10-13501.00503.00498.00500.0028001401700
2016-10-12505.00505.00502.00502.00900453000
2016-10-11506.00506.00504.00505.001700859700
2016-10-07500.00504.00498.00504.0028001400300
2016-10-06507.00507.00505.00505.00400202200
2016-10-05505.00507.00499.00507.0045002259800
2016-10-04507.00508.00505.00505.0025001266800
2016-10-03500.00502.00499.00500.00121006049000
2016-09-30499.00500.00499.00500.00400199700
2016-09-29495.00500.00495.00498.0028001392600
2016-09-28494.00500.00494.00497.0021001042100
2016-09-27501.00502.00501.00502.0024001203200
2016-09-26503.00503.00500.00500.001700851400
2016-09-23497.00500.00497.00500.002000996000
2016-09-21500.00503.00498.00498.0063003150700
2016-09-20501.00504.00496.00500.001700847600
2016-09-16507.00507.00500.00505.001700858900
2016-09-15499.00502.00497.00500.00800398700
2016-09-14498.00502.00498.00499.001700850300
2016-09-13500.00503.00498.00498.0032001602900
2016-09-12500.00500.00498.00500.00300149800
2016-09-09502.00503.00496.00503.0023001152100
2016-09-08504.00505.00501.00502.0038001912100
2016-09-07507.00509.00503.00505.0026001312300
2016-09-06512.00513.00507.00507.0031001576800
2016-09-05502.00512.00502.00512.00140007146000
2016-09-02505.00505.00500.00502.0094004739900
2016-09-01487.00502.00486.00502.00147007297400
2016-08-31487.00493.00487.00493.00400195700
2016-08-30488.00495.00488.00490.0062003043000
2016-08-29489.00493.00487.00489.0025001223200
2016-08-26492.00493.00485.00493.0080003934100
2016-08-25494.00494.00485.00488.0063003088500
2016-08-24495.00495.00494.00494.00900445400
2016-08-23488.00495.00488.00495.0057002784400
2016-08-22494.00494.00488.00493.0074003645900
2016-08-19496.00499.00487.00499.0045002212700
2016-08-18485.00497.00485.00496.0032001570500
2016-08-17491.00491.00491.00491.0010049100
2016-08-16499.00499.00485.00490.0056002749900
2016-08-15499.00500.00498.00499.0046002293300
2016-08-12495.00498.00492.00495.0028001387200
2016-08-10495.00500.00494.00495.0040001981900
2016-08-09498.00498.00494.00498.002000990600
2016-08-08505.00505.00498.00501.0030001507900
2016-08-05497.00500.00494.00500.0053002634600
2016-08-04494.00498.00494.00498.0020099200
2016-08-03498.00498.00494.00494.00500248600
2016-08-02493.00500.00493.00499.0054002683000
2016-08-01491.00494.00486.00494.001400685400
2016-07-29491.00495.00486.00491.001400686100
2016-07-28491.00491.00491.00491.0033001620300
2016-07-27496.00497.00494.00494.0026001288300
2016-07-26495.00499.00489.00496.0076003751700
2016-07-25490.00495.00490.00495.0062003048400
2016-07-22488.00491.00488.00491.001000489200
2016-07-21496.00496.00488.00488.001400689000
2016-07-20496.00497.00492.00492.002000991200
2016-07-19500.00500.00493.00496.0099004938600
2016-07-15493.00499.00493.00497.0044002177800
2016-07-14493.00493.00491.00493.00400197000
2016-07-13491.00493.00489.00493.0034001668500
2016-07-12480.00492.00480.00486.001100535700
2016-07-11479.00482.00479.00479.00500240200
2016-07-08490.00490.00474.00475.0076003658800
2016-07-07493.00493.00485.00485.0038001857500
2016-07-06485.00493.00485.00493.001200586400
2016-07-05490.00493.00490.00493.001000492200
2016-07-04486.00492.00486.00490.0025001220000
2016-07-01482.00486.00480.00486.0040001926200
2016-06-30487.00491.00481.00481.0034001659500
2016-06-29480.00487.00480.00484.0022001063300
2016-06-28470.00474.00470.00474.0045002128000
2016-06-27461.00478.00461.00474.00138006451100
2016-06-24489.00489.00453.00454.00150007047600
2016-06-23489.00491.00480.00486.00168008120400
2016-06-22495.00495.00485.00489.00134006534800
2016-06-21492.00498.00492.00493.00600296100
2016-06-20488.00498.00487.00492.0083004057400
2016-06-17493.00495.00492.00492.0023001133200
2016-06-16501.00501.00490.00490.002520012496900
2016-06-15499.00505.00499.00505.0032001602100
2016-06-14502.00504.00497.00499.00102005095300
2016-06-13515.00515.00501.00502.00169008548600
2016-06-10511.00515.00510.00515.0053002712600
2016-06-09512.00515.00511.00512.00600307400
2016-06-08508.00516.00508.00512.0056002857700
2016-06-07512.00515.00508.00510.00143007304900
2016-06-06514.00515.00510.00514.0032001637300
2016-06-03514.00518.00514.00516.0020001033200
2016-06-02514.00517.00510.00513.0064003280900
2016-06-01518.00519.00514.00516.0029001497700
2016-05-31519.00520.00512.00518.0028001445400
2016-05-30517.00519.00517.00517.0024001243300
2016-05-27516.00517.00512.00515.0090004626900
2016-05-26522.00522.00516.00516.0039002023000
2016-05-25519.00520.00515.00519.0064003317800
2016-05-24519.00521.00518.00519.0020001036900
2016-05-23520.00521.00516.00516.00104005402400
2016-05-20520.00521.00518.00521.0030001556700
2016-05-19521.00521.00519.00520.001900988300
2016-05-18525.00525.00520.00522.0060003126300
2016-05-17529.00530.00525.00525.0039002052600
2016-05-16527.00527.00525.00526.0037001946800
2016-05-13532.00533.00526.00526.0030001584100
2016-05-12534.00537.00525.00528.0032001691600
2016-05-11536.00540.00531.00531.001400749300
2016-05-10531.00537.00527.00535.0023001224200
2016-05-09536.00542.00536.00537.0027001451900
2016-05-06539.00540.00536.00536.0051002746300
2016-05-02540.00540.00533.00539.0083004455400
2016-04-28542.00548.00535.00545.00167009075100
2016-04-27540.00545.00536.00542.0090004868500
2016-04-26545.00550.00536.00540.0066003585000
2016-04-25551.00551.00540.00546.00110006004200
2016-04-22536.00540.00530.00540.0057003057200
2016-04-21535.00540.00530.00536.00129006891000
2016-04-20535.00537.00531.00535.00119006357900
2016-04-19532.00536.00530.00535.0053002824900
2016-04-18531.00537.00530.00532.00113006019700
2016-04-15534.00536.00520.00535.0074003919000
2016-04-14536.00538.00536.00538.001800966200
2016-04-13533.00535.00525.00534.0058003085800
2016-04-12525.00530.00525.00530.0032001691500
2016-04-11530.00530.00525.00530.0038002011200
2016-04-08527.00534.00519.00529.0056002944100
2016-04-07530.00530.00524.00530.0058003066400
2016-04-06524.00528.00513.00520.00158008190400
2016-04-05531.00531.00525.00525.00108005699500
2016-04-04530.00530.00526.00527.0039002058700
2016-04-01538.00538.00527.00529.00161008572000
2016-03-31546.00546.00536.00538.00138007442100
2016-03-30550.00550.00540.00549.00137007453200
2016-03-29541.00552.00540.00547.003240017638400
2016-03-28576.00579.00575.00576.002480014290500
2016-03-25573.00578.00571.00576.00166009539400
2016-03-24575.00578.00570.00572.002030011658500
2016-03-23580.00587.00580.00581.00149008677900
2016-03-22578.00583.00578.00582.0073004236400
2016-03-18575.00578.00573.00578.0039002241600
2016-03-17578.00582.00573.00573.0095005487700
2016-03-16582.00584.00577.00579.0056003253300
2016-03-15589.00589.00577.00582.0095005544700
2016-03-14590.00593.00585.00587.0098005774800
2016-03-11580.00587.00580.00587.0069004024500
2016-03-10578.00582.00578.00582.0041002378600
2016-03-09580.00580.00573.00578.0030001729800
2016-03-08583.00585.00571.00580.0076004411700
2016-03-07587.00590.00582.00583.0076004447300
2016-03-04577.00584.00575.00583.00106006134700
2016-03-03573.00577.00572.00577.0059003392900
2016-03-02569.00574.00563.00572.00114006493600
2016-03-01567.00567.00563.00565.0020001132500
2016-02-29562.00572.00560.00567.0053003009900
2016-02-26567.00572.00562.00562.0065003691500
2016-02-25556.00567.00556.00567.00900507500
2016-02-24553.00565.00553.00561.00130007303400
2016-02-23563.00570.00558.00558.0077004334500
2016-02-22563.00568.00562.00568.0043002427900
2016-02-19557.00566.00557.00561.0020001123500
2016-02-18564.00567.00557.00559.00109006132300
2016-02-17558.00568.00548.00556.0080004460400
2016-02-16555.00566.00553.00558.00112006252400
2016-02-15551.00567.00537.00564.00138007624800
2016-02-12535.00544.00516.00544.003050016015400
2016-02-10567.00567.00545.00563.00171009468100
2016-02-09570.00571.00563.00564.0097005496300
2016-02-08565.00579.00564.00576.0049002801600
2016-02-05577.00578.00568.00570.00117006694400
2016-02-04577.00580.00574.00577.0038002194900
2016-02-03592.00593.00570.00578.002190012750800
2016-02-02600.00600.00588.00598.00137008130200
2016-02-01600.00620.00590.00603.006740040712600
2016-01-29576.00599.00575.00598.00125007358300
2016-01-28576.00577.00575.00576.0087005010900
2016-01-27580.00583.00576.00576.0088005091600
2016-01-26575.00587.00572.00575.002320013379300
2016-01-25590.00599.00580.00594.002040012077000
2016-01-22577.00580.00572.00580.0049002826400
2016-01-21570.00578.00563.00564.00140007989800
2016-01-20592.00592.00571.00578.001990011548900
2016-01-19577.00585.00577.00584.0065003776100
2016-01-18579.00585.00565.00578.002470014181800
2016-01-15599.00599.00584.00587.0046002724000
2016-01-14587.00595.00585.00589.0065003829000
2016-01-13586.00593.00586.00591.0043002535300
2016-01-12587.00587.00582.00583.00109006361800
2016-01-08580.00596.00579.00585.0061003574600
2016-01-07597.00597.00575.00585.001990011654000
2016-01-06602.00603.00595.00600.0058003475800
2016-01-05596.00603.00596.00601.0031001853500
2016-01-04597.00605.00593.00596.0099005935700
2015-12-30603.00603.00591.00595.0066003940600
2015-12-29592.00596.00590.00596.0024001424500
2015-12-28583.00595.00583.00592.0075004419900
2015-12-25581.00587.00579.00581.00145008432800
2015-12-24589.00599.00581.00581.002890016930800
2015-12-22594.00596.00582.00589.002100012356300
2015-12-21599.00601.00593.00596.0083004959600
2015-12-18600.00604.00596.00599.0085005092600
2015-12-17606.00606.00591.00604.001790010758700
2015-12-16598.00600.00590.00600.00154009165200
2015-12-15603.00606.00598.00598.00166009967300
2015-12-14605.00610.00603.00604.0091005510600
2015-12-11607.00613.00603.00611.003170019343800
2015-12-10605.00609.00604.00608.00116007048900
2015-12-09608.00610.00606.00608.0048002913400
2015-12-08604.00612.00602.00612.0073004419000
2015-12-07614.00618.00607.00609.00104006383700
2015-12-04611.00615.00604.00614.001970012088000
2015-12-03600.00614.00599.00614.002090012658900
2015-12-02599.00600.00595.00599.0042002513100
2015-12-01595.00599.00592.00599.0051003033500
2015-11-30600.00600.00596.00597.0041002450800
2015-11-27601.00601.00597.00598.0049002932400
2015-11-26599.00602.00596.00602.0064003834400

   ※ 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