[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 
2017-08-22723.00737.00718.00727.0076005511100
2017-08-21735.00748.00720.00722.001820013357600
2017-08-18755.00760.00748.00748.0070005257100
2017-08-17759.00761.00756.00761.0038002878200
2017-08-16762.00765.00760.00764.0051003883300
2017-08-15763.00766.00759.00765.0051003883000
2017-08-14775.00777.00766.00766.0040003090300
2017-08-10769.00782.00768.00774.0077005981000
2017-08-09777.00787.00765.00777.0076005856700
2017-08-08778.00783.00777.00777.0074005760100
2017-08-07777.00789.00777.00778.0094007315400
2017-08-04790.00790.00770.00770.0068005302900
2017-08-03790.00797.00780.00780.0077006056200
2017-08-02790.00800.00788.00789.00123009737800
2017-08-01798.00809.00797.00805.003110024978800
2017-07-31791.00800.00788.00798.002190017408400
2017-07-28793.00793.00787.00791.0046003639000
2017-07-27788.00793.00788.00793.0088006947300
2017-07-26794.00794.00786.00790.0061004815900
2017-07-25793.00793.00782.00790.0049003868900
2017-07-24779.00790.00776.00780.00112008775900
2017-07-21778.00781.00773.00780.0051003961700
2017-07-20784.00784.00765.00779.0057004420100
2017-07-19789.00790.00775.00775.00110008595600
2017-07-18799.00799.00780.00786.001730013608500
2017-07-14796.00796.00780.00787.002110016575000
2017-07-13756.00805.00751.00771.005310041403600
2017-07-12740.00757.00734.00750.0095007100300
2017-07-11740.00742.00734.00738.0026001920400
2017-07-10741.00741.00735.00735.0030002213100
2017-07-07738.00747.00736.00741.0039002888200
2017-07-06732.00740.00732.00740.0027001986000
2017-07-05730.00749.00730.00737.0045003309700
2017-07-04750.00750.00725.00725.0050003692400
2017-07-03730.00756.00722.00754.001640012125800
2017-06-30707.00720.00707.00719.0063004502000
2017-06-29725.00725.00701.00716.003190022778800
2017-06-28732.00732.00712.00721.002080014983300
2017-06-27748.00750.00734.00737.003210023808300
2017-06-26767.00780.00754.00758.002010015367600
2017-06-23785.00785.00769.00774.0098007575700
2017-06-22798.00798.00768.00773.001630012697500
2017-06-21789.00791.00778.00791.0085006686300
2017-06-20779.00786.00777.00783.0072005629400
2017-06-19778.00785.00770.00779.0072005597500
2017-06-16785.00785.00762.00771.0060004653900
2017-06-15783.00786.00777.00777.00117009140300
2017-06-14777.00785.00777.00781.0040003128300
2017-06-13788.00800.00771.00784.0062004895700
2017-06-12790.00804.00769.00788.001780014017100
2017-06-09789.00789.00771.00786.0096007499400
2017-06-08756.00780.00756.00774.001710013182600
2017-06-07788.00792.00741.00752.003460026717200
2017-06-06791.00815.00791.00796.0095007607100
2017-06-05779.00811.00775.00806.003050024088400
2017-06-02807.00807.00785.00794.002070016500200
2017-06-01808.00812.00784.00806.002640021091800
2017-05-31858.00887.00805.00812.004280036177400
2017-05-30776.00925.00776.00852.00164700143474900
2017-05-29744.00775.00733.00775.005470041327900
2017-05-261525.001561.001508.001561.002760042443100
2017-05-251530.001548.001527.001542.00930014283800
2017-05-241497.001560.001497.001543.002010030714600
2017-05-231455.001497.001455.001497.001260018700600
2017-05-221455.001483.001455.001464.001690024809400
2017-05-191460.001462.001449.001451.00780011329200
2017-05-181440.001470.001431.001455.00830011996000
2017-05-171491.001491.001450.001462.001920028360700
2017-05-161497.001497.001481.001490.001280019050600
2017-05-151488.001498.001485.001491.00930013849300
2017-05-121501.001501.001486.001491.0063009398800
2017-05-111484.001502.001482.001489.001200017895700
2017-05-101485.001522.001480.001484.002720040698900
2017-05-091464.001487.001464.001480.001020015033900
2017-05-081459.001471.001449.001465.001440021078000
2017-05-021367.001428.001367.001423.002190030626000
2017-05-011367.001414.001362.001395.002530035004700
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

   ※ 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