[8908 JQスタンダード] 毎日コムネット 日足 時系列データ

[8908 JQスタンダード] 毎日コムネット (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281359.001377.001350.001367.003200043570400
2017-04-271274.001350.001271.001343.004460057877400
2017-04-261273.001275.001262.001270.001420018045600
2017-04-251267.001272.001256.001271.001320016708200
2017-04-241272.001272.001257.001258.0078009877900
2017-04-211269.001269.001258.001258.0065008211400
2017-04-201266.001275.001260.001263.001710021641500
2017-04-191262.001266.001257.001261.001360017157400
2017-04-181270.001270.001239.001249.001770022310500
2017-04-171229.001251.001220.001245.003700045498000
2017-04-141247.001281.001191.001200.0099500123751900
2017-04-131170.001186.001140.001181.0075008703800
2017-04-121191.001198.001170.001171.0060007052200
2017-04-111200.001200.001192.001195.0012001435300
2017-04-101179.001198.001179.001198.0031003681800
2017-04-071153.001168.001150.001166.0054006257500
2017-04-061172.001178.001148.001169.00920010676300
2017-04-051205.001223.001190.001191.00990011921900
2017-04-041231.001247.001202.001203.0058007091400
2017-04-031249.001249.001230.001230.0043005327100
2017-03-311238.001249.001238.001243.0045005586000
2017-03-301236.001238.001231.001232.0027003335400
2017-03-291241.001241.001222.001231.0043005297000
2017-03-281228.001228.001215.001215.0038004641500
2017-03-271202.001237.001202.001228.0068008322400
2017-03-241229.001236.001206.001206.0034004168100
2017-03-231218.001224.001204.001224.0019002301700
2017-03-221203.001219.001200.001204.0036004337000
2017-03-211220.001226.001213.001220.0023002804300
2017-03-171227.001230.001220.001220.0024002938000
2017-03-161201.001240.001200.001227.0068008334700
2017-03-151243.001244.001200.001201.001180014420600
2017-03-141263.001265.001242.001243.00940011817700
2017-03-131230.001255.001230.001243.001170014551500
2017-03-101220.001225.001220.001221.00600733000
2017-03-091225.001225.001221.001221.0030003669500
2017-03-081208.001225.001207.001225.0022002672200
2017-03-071215.001219.001212.001212.0029003524600
2017-03-061220.001229.001212.001213.0047005725300
2017-03-031206.001230.001206.001220.001470017858100
2017-03-021227.001228.001206.001206.0076009230600
2017-03-011198.001227.001198.001203.001070012951900
2017-02-281161.001201.001161.001186.00860010243400
2017-02-271141.001168.001141.001161.0047005399500
2017-02-241159.001159.001139.001150.0030003445200
2017-02-231137.001147.001130.001135.0029003293600
2017-02-221132.001135.001130.001130.0017001924400
2017-02-211130.001136.001130.001130.0046005204500
2017-02-201126.001128.001118.001121.0015001683000
2017-02-171131.001131.001116.001120.0018002025100
2017-02-161130.001130.001128.001130.0029003276800
2017-02-151125.001128.001125.001128.0013001464400
2017-02-141124.001125.001120.001125.0014001572600
2017-02-131120.001123.001120.001120.0016001793500
2017-02-101120.001122.001108.001115.0029003233400
2017-02-091122.001122.001104.001111.0050005581800
2017-02-081094.001111.001094.001110.0044004856300
2017-02-071090.001095.001089.001095.0076008289400
2017-02-061081.001088.001081.001082.0015001624600
2017-02-031082.001083.001080.001083.0030003244900
2017-02-021080.001082.001070.001080.0086009230900
2017-02-011079.001079.001060.001078.0055005892600
2017-01-311078.001078.001070.001074.0047005047500
2017-01-301077.001078.001071.001078.0021002259300
2017-01-271075.001075.001063.001065.0017001812900
2017-01-261076.001076.001075.001075.0055005915700
2017-01-251070.001070.001061.001066.0055005875800
2017-01-241059.001064.001059.001064.0021002225900
2017-01-231059.001060.001051.001056.0014001478900
2017-01-201048.001057.001048.001050.0050005254600
2017-01-191050.001055.001050.001050.00700736100
2017-01-181051.001059.001049.001049.0018001893500
2017-01-171048.001052.001048.001052.0012001259900
2017-01-161055.001063.001053.001055.0085008979100
2017-01-131049.001055.001032.001054.002800029218100
2017-01-121064.001073.001060.001070.001110011789500
2017-01-111060.001070.001056.001064.0087009231200
2017-01-101075.001077.001057.001061.001560016633700
2017-01-061061.001069.001057.001064.001060011251900
2017-01-051054.001074.001054.001056.001460015467600
2017-01-041053.001069.001050.001054.001220012859900
2016-12-301052.001070.001052.001060.0065006883300
2016-12-291065.001070.001050.001051.00950010069400
2016-12-281068.001076.001066.001070.0051005447600
2016-12-271068.001076.001067.001067.001040011140300
2016-12-261095.001095.001067.001067.001070011544100
2016-12-221083.001083.001075.001076.0030003237700
2016-12-211080.001089.001075.001077.0058006262300
2016-12-201100.001100.001076.001076.00960010438900
2016-12-191080.001100.001077.001097.001090011815100
2016-12-161080.001085.001077.001078.0055005946300
2016-12-151072.001077.001072.001077.0028003007800
2016-12-141063.001072.001063.001071.0011001175100
2016-12-131075.001075.001057.001072.0018001924800
2016-12-121075.001080.001075.001080.0027002908000
2016-12-091080.001080.001070.001075.0018001934700
2016-12-081079.001082.001079.001082.0024002592900
2016-12-071070.001083.001070.001083.0046004956300
2016-12-061080.001083.001080.001080.00600648300
2016-12-051080.001080.001076.001080.00400431300
2016-12-021053.001078.001053.001078.0034003641500
2016-12-011096.001096.001080.001081.0044004780500
2016-11-301072.001084.001072.001076.00800860400
2016-11-291076.001087.001068.001087.0013001402200
2016-11-281066.001076.001053.001076.0011001170600
2016-11-251073.001081.001070.001081.0024002578800
2016-11-241078.001081.001073.001081.0018001940100
2016-11-221090.001090.001079.001079.0032003480100
2016-11-211086.001086.001079.001080.00600649500
2016-11-181072.001086.001072.001086.0013001407700
2016-11-171073.001084.001070.001077.0021002257700
2016-11-161080.001090.001079.001090.0031003366200
2016-11-151081.001081.001067.001073.00800858800
2016-11-141055.001085.001055.001075.0013001387200
2016-11-111074.001074.001044.001065.0018001911200
2016-11-101077.001077.001039.001074.00700742200
2016-11-091090.001090.001000.001009.0041004238900
2016-11-081058.001060.001056.001057.00400423100
2016-11-071054.001088.001054.001088.00800853000
2016-11-041068.001068.001052.001053.0015001586000
2016-11-021078.001078.001071.001071.00700751000
2016-11-011096.001096.001088.001088.00500545400
2016-10-311070.001090.001070.001090.0026002816500
2016-10-281066.001071.001063.001068.0012001280800
2016-10-271058.001066.001053.001066.0016001694700
2016-10-261058.001058.001057.001057.00200211500
2016-10-251059.001059.001054.001054.0012001267800
2016-10-241053.001058.001051.001053.0013001371600
2016-10-211056.001059.001052.001052.0019002004900
2016-10-201059.001059.001053.001054.0020002110700
2016-10-191041.001043.001041.001042.00700729500
2016-10-181043.001060.001041.001047.0015001574400
2016-10-171054.001059.001047.001047.0025002634700
2016-10-141043.001052.001043.001044.0013001359800
2016-10-131035.001050.001035.001043.0013001356200
2016-10-121032.001048.001032.001035.00900936900
2016-10-111031.001049.001031.001035.0012001248200
2016-10-071044.001046.001032.001032.0018001873900
2016-10-061052.001052.001040.001040.0010001047700
2016-10-051052.001052.001040.001051.0015001573000
2016-10-041048.001052.001036.001046.0014001466800
2016-10-031048.001048.001048.001048.00100104800
2016-09-301038.001046.001027.001027.0015001550700
2016-09-291050.001050.001049.001049.00700734900
2016-09-281027.001045.001027.001030.00500518600
2016-09-271045.001045.001030.001030.00200207500
2016-09-261030.001031.001030.001030.0026002678100
2016-09-231055.001055.001030.001030.0027002827700
2016-09-211023.001031.001023.001025.00900923000
2016-09-201020.001022.001020.001022.00700714500
2016-09-161017.001034.001017.001018.0016001642400
2016-09-151027.001027.001017.001017.0016001633500
2016-09-141025.001026.001025.001025.00500512700
2016-09-131017.001022.001017.001020.0012001223300
2016-09-121011.001022.001011.001017.0012001221600
2016-09-091009.001025.001009.001025.0019001932400
2016-09-08999.001002.00999.001002.00500500100
2016-09-071001.001001.001000.001000.0039003903800
2016-09-061005.001005.001001.001001.00400401600
2016-09-051001.001004.001001.001001.00900901800
2016-09-021000.001003.001000.001000.00300300300
2016-09-01993.001004.00993.001004.00800798900
2016-08-31992.00993.00992.00993.00800793800
2016-08-301006.001006.00991.00992.00500497400
2016-08-291009.001009.00999.00999.00900901800
2016-08-261006.001006.00995.001006.00500500800
2016-08-251005.001005.00987.00996.001000999100
2016-08-24992.00992.00992.00992.00400396800
2016-08-23989.00996.00989.00989.00700693900
2016-08-22983.00988.00982.00988.0011001082500
2016-08-1900
2016-08-18994.001003.00982.001003.0020001980800
2016-08-17997.00997.00997.00997.0010099700
2016-08-16998.00998.00997.00997.001000997400
2016-08-15990.001008.00990.001000.0029002896100
2016-08-121010.001010.00990.00992.00700699300
2016-08-101001.001016.00990.00995.0024002402300
2016-08-091001.001004.00997.00998.0027002699900
2016-08-081001.001001.001001.001001.00300300300
2016-08-051016.001016.001001.001001.0014001410700
2016-08-041008.001008.001001.001002.0018001808600
2016-08-031020.001020.001007.001007.00500507300
2016-08-021020.001020.001020.001020.00300306000
2016-08-011007.001015.001007.001015.00400403800
2016-07-291003.001015.001002.001009.00800805900
2016-07-281002.001019.001002.001018.0017001722700
2016-07-27999.001014.00999.001010.0035003518900
2016-07-261004.001004.00997.00999.0012001201800
2016-07-251005.001014.001005.001014.0022002217700
2016-07-22999.001006.00997.001000.0017001704000
2016-07-21996.001004.00995.00997.0016001595900
2016-07-201000.001008.00995.00995.0013001300000
2016-07-19998.001009.00990.00993.0034003393300
2016-07-151015.001018.001000.001000.001120011324700
2016-07-141006.001010.001000.001000.0045004529500
2016-07-131010.001010.001002.001006.0026002614500
2016-07-121018.001018.001001.001005.00600607500
2016-07-111000.001000.00988.00988.0016001587400
2016-07-081018.001018.00990.00990.0073007296300
2016-07-071005.001010.001005.001005.0010001009000
2016-07-061022.001030.001003.001003.0015001519600
2016-07-051031.001031.001028.001028.00500515100
2016-07-041025.001049.001023.001049.0011001134400
2016-07-011021.001033.001021.001023.0010001027500
2016-06-301010.001020.001010.001020.00300304100
2016-06-29998.001001.00995.001000.0017001695000
2016-06-281000.001000.00985.00996.001000996500
2016-06-271000.001010.001000.001000.00700702100
2016-06-241040.001040.00981.00982.0053005346400
2016-06-231015.001040.001015.001040.00400409300
2016-06-221065.001065.001029.001045.00400418600
2016-06-211068.001068.001066.001066.00900961000
2016-06-201028.001038.001001.001038.0014001430700
2016-06-171029.001030.001028.001028.0010001029000
2016-06-161055.001055.001024.001024.0024002496200
2016-06-151045.001056.001024.001056.0024002481200
2016-06-141070.001070.001050.001051.0017001800300
2016-06-131077.001082.001070.001070.0061006558900
2016-06-101077.001083.001072.001077.0039004205600
2016-06-091075.001077.001072.001077.0015001610300
2016-06-081069.001075.001069.001075.0024002571300
2016-06-071057.001071.001057.001068.0035003728400
2016-06-061051.001059.001047.001057.0024002526200
2016-06-031055.001065.001055.001057.0020002116100
2016-06-021065.001066.001053.001053.0032003394700
2016-06-011052.001073.001052.001071.0074007886200
2016-05-311075.001075.001049.001052.0071007505800
2016-05-301075.001075.001051.001057.0065006892100
2016-05-271042.001083.001042.001083.002160022699100
2016-05-261120.001137.001112.001131.001590017834600
2016-05-251106.001118.001105.001118.001000011099200
2016-05-241110.001110.001104.001107.0078008642100
2016-05-231112.001112.001105.001112.00910010097400
2016-05-201108.001112.001100.001112.0071007864200
2016-05-191126.001126.001102.001108.001260014053500
2016-05-181124.001126.001119.001125.0053005955100
2016-05-171124.001126.001118.001119.0060006737100
2016-05-161123.001124.001118.001118.0041004597300
2016-05-131109.001124.001104.001124.001360015133300
2016-05-121106.001109.001105.001106.0017001881300
2016-05-111102.001113.001102.001106.0054005984700
2016-05-101096.001109.001096.001106.0051005621400
2016-05-091092.001108.001092.001099.0052005714400
2016-05-061090.001099.001089.001098.0038004155400
2016-05-021055.001092.001055.001091.0083008903900
2016-04-281111.001118.001109.001109.001080012015200
2016-04-271112.001120.001111.001111.001060011814500
2016-04-261118.001128.001110.001110.001290014413900
2016-04-251128.001128.001115.001117.001560017522100
2016-04-221120.001125.001112.001114.0057006371800

   ※ 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