[8908 JQスタンダード] 毎コムネット 日足 時系列データ

[8908 JQスタンダード] 毎コムネット (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12611.00620.00601.00605.0067004078300
2013-07-11609.00612.00604.00611.001500912700
2013-07-10596.00600.00595.00600.0021001254600
2013-07-09600.00600.00590.00596.0021001250900
2013-07-08605.00608.00600.00601.0036002175400
2013-07-05610.00635.00582.00602.0060003651800
2013-07-04571.00610.00571.00610.0043002501500
2013-07-03569.00576.00569.00572.001700972600
2013-07-02563.00566.00550.00566.0034001903500
2013-07-01560.00565.00560.00565.0025001403900
2013-06-28558.00559.00558.00559.001200670300
2013-06-27558.00558.00551.00557.001100611000
2013-06-26556.00557.00550.00555.001000554300
2013-06-25572.00572.00555.00561.0034001908300
2013-06-24560.00575.00559.00575.001600898500
2013-06-21568.00568.00557.00560.0018001012800
2013-06-20563.00570.00563.00564.001200676700
2013-06-19571.00573.00570.00570.001700971100
2013-06-18570.00575.00560.00570.0020001135900
2013-06-17584.00584.00567.00570.0024001382000
2013-06-14560.00584.00548.00584.0045002548500
2013-06-13556.00580.00540.00580.0041002265400
2013-06-12557.00580.00543.00580.0035001956600
2013-06-11568.00571.00555.00571.0023001297500
2013-06-10585.00585.00550.00574.0032001819000
2013-06-07571.00571.00512.00555.0080004380600
2013-06-06552.00570.00534.00561.00178009804100
2013-06-05590.00610.00590.00600.0032001914600
2013-06-04573.00573.00531.00560.0049002720600
2013-06-03600.00609.00588.00588.0045002686600
2013-05-31647.00647.00623.00628.0042002664500
2013-05-30647.00647.00619.00619.0050003185500
2013-05-29651.00667.00646.00656.001650010772200
2013-05-28690.00703.00686.00703.001930013351900
2013-05-27701.00719.00696.00697.00130009185300
2013-05-24690.00725.00690.00710.0086006085100
2013-05-23754.00754.00660.00680.001860013650400
2013-05-22753.00755.00752.00753.0053003995200
2013-05-21755.00758.00754.00754.0079005970800
2013-05-20755.00755.00750.00752.0082006167900
2013-05-17743.00750.00741.00749.0036002685200
2013-05-16755.00760.00731.00743.00115008608500
2013-05-15770.00770.00755.00756.00121009202200
2013-05-14771.00773.00760.00760.001400010740300
2013-05-13766.00773.00763.00768.0074005668400
2013-05-10760.00766.00755.00760.0077005852200
2013-05-09767.00767.00753.00755.0091006899300
2013-05-08785.00785.00750.00755.00128009754900
2013-05-07739.00755.00736.00755.001800013411500
2013-05-02738.00738.00722.00729.00128009340800
2013-05-01727.00727.00718.00719.0076005489100
2013-04-30723.00724.00718.00718.0064004617700
2013-04-26722.00723.00718.00722.0098007060700
2013-04-25740.00745.00715.00720.001440010491000
2013-04-24729.00730.00715.00715.0086006192500
2013-04-23710.00720.00710.00713.00130009278600
2013-04-22700.00710.00695.00710.001810012695700
2013-04-19682.00689.00671.00682.0077005218400
2013-04-18689.00689.00671.00680.0052003541600
2013-04-17689.00689.00680.00688.0079005425700
2013-04-16686.00691.00683.00689.0037002541800
2013-04-15691.00695.00682.00695.0046003169200
2013-04-12680.00701.00680.00691.0050003430500
2013-04-11700.00700.00652.00675.001520010290100
2013-04-10720.00720.00674.00680.00139009662200
2013-04-09737.00737.00695.00709.001920013678200
2013-04-08707.00720.00690.00720.003560025223200
2013-04-05671.00735.00662.00667.003730025370500
2013-04-04663.00663.00648.00663.0057003751700
2013-04-03671.00674.00651.00663.0055003653600
2013-04-02610.00668.00602.00658.00100006276100
2013-04-01649.00700.00649.00670.002260015215800
2013-03-29654.00654.00645.00649.0035002275600
2013-03-28648.00651.00640.00649.0045002909900
2013-03-27599.00630.00597.00630.0077004651900
2013-03-26600.00600.00597.00600.0019001139100
2013-03-25594.00599.00592.00596.0034002026200
2013-03-22594.00595.00586.00590.0025001477000
2013-03-21590.00590.00584.00586.0042002468700
2013-03-19594.00594.00583.00585.0048002815100
2013-03-18585.00585.00583.00585.0027001577300
2013-03-15586.00586.00580.00585.001300759000
2013-03-14588.00588.00585.00585.001600938600
2013-03-13582.00586.00580.00584.001300758200
2013-03-12589.00590.00585.00586.0028001647900
2013-03-11589.00589.00583.00588.0025001467500
2013-03-08589.00590.00583.00584.0055003225000
2013-03-07576.00600.00568.00583.0064003770400
2013-03-06598.00598.00560.00589.0067003875500
2013-03-05550.00603.00550.00569.0065003754200
2013-03-04538.00542.00531.00531.001800966100
2013-03-01534.00535.00523.00535.001300690500
2013-02-28534.00535.00527.00527.0030001594000
2013-02-27536.00536.00532.00532.00600321000
2013-02-26518.00536.00518.00536.0026001360300
2013-02-25530.00533.00519.00525.0038001998900
2013-02-22506.00509.00506.00509.001000506800
2013-02-21501.00506.00501.00505.0022001106100
2013-02-20497.00503.00496.00503.0026001295600
2013-02-19488.00496.00487.00494.001100539800
2013-02-18485.00486.00482.00486.0052002521600
2013-02-15509.00509.00470.00477.0072003453500
2013-02-14504.00520.00490.00514.0055002750500
2013-02-13535.00535.00520.00524.0040002085900
2013-02-12532.00532.00530.00531.001800956600
2013-02-08545.00545.00532.00532.00600323900
2013-02-07533.00535.00531.00533.00800425800
2013-02-06530.00530.00528.00529.0023001218400
2013-02-05511.00525.00511.00525.0026001351200
2013-02-04513.00519.00510.00516.0078004012400
2013-02-01512.00512.00510.00512.0021001073500
2013-01-31508.00515.00508.00512.0052002655400
2013-01-30500.00505.00499.00505.0037001851900
2013-01-29500.00508.00497.00500.0035001754300
2013-01-28493.00496.00493.00495.0025001233500
2013-01-25500.00500.00495.00495.0025001245100
2013-01-24491.00500.00491.00500.001000494500
2013-01-23502.00502.00491.00499.001500745700
2013-01-22505.00507.00496.00502.0044002218500
2013-01-21505.00505.00503.00505.001100554800
2013-01-18507.00508.00501.00505.001100555900
2013-01-17510.00510.00494.00501.0048002405500
2013-01-16521.00521.00506.00507.0030001533100
2013-01-15500.00510.00500.00507.0081004106100
2013-01-11500.00500.00490.00496.0036001790800
2013-01-10498.00499.00483.00489.0043002113600
2013-01-09457.00485.00457.00476.0098004647800
2013-01-08465.00469.00460.00461.0023001065900
2013-01-07465.00469.00461.00469.0043002001700
2013-01-04466.00467.00455.00466.0031001437700
2012-12-28469.00469.00465.00466.00900419700
2012-12-27477.00477.00464.00465.0024001136500
2012-12-26457.00461.00456.00461.0047002149800
2012-12-25446.00455.00446.00453.0059002651500
2012-12-21447.00447.00441.00445.0024001066800
2012-12-20435.00439.00430.00439.0084003646200
2012-12-19430.00435.00430.00434.0026001123600
2012-12-18430.00436.00427.00430.0072003095400
2012-12-17446.00456.00435.00439.0096004230800
2012-12-14462.00462.00443.00443.00100004491400
2012-12-13471.00473.00466.00466.0054002541100
2012-12-12480.00481.00469.00471.0025001185600
2012-12-11481.00481.00476.00476.00800383100
2012-12-10485.00486.00481.00481.001300628200
2012-12-07476.00480.00476.00480.00500238800
2012-12-06474.00477.00471.00476.0045002132800
2012-12-05485.00485.00474.00474.001100524000
2012-12-04470.00480.00470.00474.001400666800
2012-12-03480.00483.00460.00470.0054002544700
2012-11-30506.00518.00479.00481.002060010203200
2012-11-29449.00450.00449.00450.001300584800
2012-11-28442.00442.00441.00441.00500220700
2012-11-27436.00444.00436.00444.00900394400
2012-11-26437.00444.00432.00434.002100917700
2012-11-22465.00465.00445.00450.001300593000
2012-11-21465.00466.00445.00459.002200994800
2012-11-20469.00490.00461.00466.0075003520900
2012-11-19455.00473.00455.00465.0039001813000
2012-11-16449.00465.00449.00460.001700776000
2012-11-15450.00450.00440.00440.00800357500
2012-11-14438.00450.00430.00450.0023001009900
2012-11-13428.00450.00428.00435.0026001130300
2012-11-12427.00435.00427.00435.001800780600
2012-11-09425.00427.00420.00427.0046001955400
2012-11-08425.00430.00425.00427.0029001239300
2012-11-07435.00435.00427.00427.001800773200
2012-11-06430.00430.00429.00429.00400171800
2012-11-05430.00432.00429.00430.001000430300
2012-11-02427.00430.00427.00430.001200515700
2012-11-01422.00428.00420.00427.00500211900
2012-10-31425.00426.00422.00422.00900382600
2012-10-30413.00425.00413.00425.002100881200
2012-10-29420.00421.00420.00421.00700294100
2012-10-26426.00426.00412.00417.00900376000
2012-10-25432.00432.00412.00415.001800761100
2012-10-24406.00430.00405.00424.0032001318100
2012-10-23403.00409.00402.00402.00900363100
2012-10-22399.00402.00399.00402.00500200200
2012-10-19400.00400.00400.00400.00800320000
2012-10-18400.00400.00399.00400.002300919600
2012-10-17400.00401.00400.00400.0026001040500
2012-10-16401.00401.00397.00400.0028001116800
2012-10-15408.00408.00398.00398.0041001644500
2012-10-12425.00425.00406.00406.00500209100
2012-10-11400.00405.00400.00405.00700283000
2012-10-10398.00405.00398.00405.001000399400
2012-10-09409.00409.00402.00402.00500203100
2012-10-05410.00410.00402.00402.001800732800
2012-10-04418.00418.00408.00414.002100868700
2012-10-03420.00420.00412.00420.00400166400
2012-10-02422.00423.00408.00419.002100871800
2012-10-01417.00422.00417.00422.0040001680700
2012-09-28418.00418.00415.00415.00400166300
2012-09-27411.00418.00411.00418.001000414500
2012-09-26413.00415.00400.00411.002400969400
2012-09-25459.00473.00403.00413.00204009185000
2012-09-24392.00400.00390.00395.0063002467800
2012-09-21400.00400.00390.00400.0046001818000
2012-09-20404.00404.00378.00398.00169006570200
2012-09-19409.00412.00402.00412.00400162500
2012-09-18401.00401.00401.00401.00900360900
2012-09-14400.00415.00400.00401.0027001087600
2012-09-13420.00420.00400.00410.001800731300
2012-09-1200
2012-09-11415.00420.00400.00420.0026001054700
2012-09-10412.00415.00402.00415.001600654100
2012-09-07415.00421.00412.00412.00900374200
2012-09-06435.00435.00414.00414.00900379600
2012-09-05436.00437.00436.00436.00300130900
2012-09-04443.00443.00415.00433.0037001575900
2012-09-03445.00446.00440.00446.002100928600
2012-08-31441.00445.00440.00445.002200972900
2012-08-30440.00442.00440.00441.0032001410800
2012-08-29440.00445.00440.00440.0028001236700
2012-08-28437.00437.00435.00436.001500653600
2012-08-27451.00451.00437.00444.001800793400
2012-08-24455.00461.00423.00451.0051002287300
2012-08-23444.00451.00441.00451.0029001297400
2012-08-22429.00451.00429.00451.0048002094900
2012-08-21406.00428.00406.00420.0085003518500
2012-08-20406.00410.00405.00410.001100449400
2012-08-17406.00408.00400.00405.0032001296400
2012-08-16410.00417.00405.00405.002300941900
2012-08-15404.00407.00401.00407.001800730300
2012-08-14392.00400.00392.00400.0020079200
2012-08-13394.00405.00390.00405.002500991700
2012-08-10391.00392.00391.00392.00400156600
2012-08-09394.00394.00391.00391.00400157300
2012-08-08394.00395.00391.00391.00700275000
2012-08-07388.00391.00385.00386.001100425200
2012-08-06389.00401.00388.00388.001700663200
2012-08-03394.00394.00389.00393.001400548600
2012-08-02414.00414.00400.00400.00400163300
2012-08-01403.00415.00400.00414.00900363300
2012-07-31395.00411.00390.00410.0030001195300
2012-07-30393.00418.00360.00416.00161006157800
2012-07-27415.00415.00403.00414.001500616500
2012-07-26410.00415.00410.00415.00300123900
2012-07-25400.00400.00395.00395.001100437800
2012-07-24400.00400.00393.00393.0055002185600
2012-07-23405.00417.00399.00399.0031001258200
2012-07-20407.00408.00396.00403.0042001685400
2012-07-19412.00414.00399.00408.0037001509900
2012-07-18410.00428.00408.00412.001600663200
2012-07-17433.00434.00400.00410.0089003694500
2012-07-13430.00444.00406.00433.00165007050500
2012-07-12435.00507.00420.00429.002800013206000
2012-07-11460.00460.00424.00427.00193008524700
2012-07-10499.00576.00455.00464.0011850063046700
2012-07-09448.00496.00448.00496.004430021619700

   ※ 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