[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 
2017-03-24579.00579.00569.00577.0056003214700
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
2016-12-07538.00544.00538.00544.0073003942200
2016-12-06536.00545.00535.00538.00110005932800
2016-12-05534.00538.00534.00535.0032001713800
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

   ※ 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