[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 
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
2016-04-211100.001120.001100.001120.00910010094800
2016-04-201099.001100.001091.001099.0052005709800
2016-04-191091.001091.001080.001082.00930010094500
2016-04-181084.001093.001070.001070.0050005409000
2016-04-151094.001094.001083.001084.0035003807100
2016-04-141097.001097.001083.001092.0051005555500
2016-04-131070.001094.001070.001094.0045004852000
2016-04-121059.001069.001059.001069.00900957000
2016-04-111086.001086.001052.001059.0028002995500
2016-04-081059.001077.001040.001058.0068007203200
2016-04-071059.001096.001047.001079.0035003740400
2016-04-061025.001061.001018.001061.0032003304000
2016-04-051053.001053.001031.001031.0043004484700
2016-04-041051.001065.001051.001053.0041004327800
2016-04-011080.001082.001062.001067.0058006216300
2016-03-311088.001108.001087.001087.0033003601300
2016-03-301107.001123.001078.001085.0072007926700
2016-03-291115.001130.001107.001107.0070007810000
2016-03-281137.001138.001106.001122.00940010524500
2016-03-251098.001119.001095.001119.0053005852600
2016-03-241087.001098.001087.001088.0048005239000
2016-03-231079.001093.001061.001086.0037003995700
2016-03-221049.001078.001045.001054.0028002964800
2016-03-181056.001060.001043.001043.0017001792700
2016-03-171043.001055.001038.001042.0038003976200
2016-03-161044.001044.001031.001033.0032003320800
2016-03-151038.001040.001029.001029.0020002070700
2016-03-141033.001035.001020.001023.0041004208700
2016-03-111030.001039.001025.001025.0036003710000
2016-03-101025.001039.001021.001023.0042004310000
2016-03-091032.001032.001025.001025.0015001541200
2016-03-081049.001049.001030.001032.0020002075300
2016-03-071041.001049.001039.001049.0022002300000
2016-03-041023.001033.001023.001033.0013001335200
2016-03-031021.001042.001017.001042.0049005009800
2016-03-021025.001044.001021.001030.0028002877500
2016-03-011030.001030.001011.001011.0017001733200
2016-02-291049.001049.001030.001030.0020002081100
2016-02-261035.001035.001027.001027.0016001648200
2016-02-251047.001047.001047.001047.00400418800
2016-02-241050.001050.001030.001030.00400415600
2016-02-231049.001052.001028.001028.0014001459200
2016-02-221040.001040.001037.001037.00600623100
2016-02-191048.001048.001040.001040.00700730400
2016-02-181039.001040.001038.001038.00900935000
2016-02-171039.001039.001023.001038.00700724100
2016-02-161023.001023.00986.001010.00800811700
2016-02-15943.001018.00941.001018.0025002436600
2016-02-12950.00950.00913.00913.0075006966700
2016-02-101005.001006.00970.00974.0080007954200
2016-02-091029.001029.001004.001004.0020002024900
2016-02-081030.001055.001030.001055.0010001039700
2016-02-051027.001027.001010.001012.00900917100
2016-02-041072.001072.001004.001031.0052005359200
2016-02-031086.001086.001062.001072.0020002139200
2016-02-021080.001098.001080.001086.0018001952600
2016-02-011095.001125.001090.001103.0048005303200
2016-01-291023.001048.001023.001048.0016001657700
2016-01-281033.001050.001030.001048.0022002289600
2016-01-27997.001026.00997.001012.00800810000
2016-01-26999.001026.00995.001026.0029002932300
2016-01-25999.001008.00990.001008.0057005687400
2016-01-22956.00996.00956.00996.0024002340900
2016-01-21961.001010.00950.00953.0082007983900
2016-01-201011.001017.00976.00976.0054005364700
2016-01-191037.001050.001017.001019.0047004870200
2016-01-181000.001011.00976.001008.0094009367800
2016-01-151121.001130.001050.001058.0091009856900
2016-01-141106.001134.001070.001118.001310014427300
2016-01-131161.001200.001161.001196.0054006406000
2016-01-121187.001187.001146.001150.0043004984400
2016-01-081183.001189.001172.001187.0033003903500
2016-01-071189.001190.001172.001185.0042004959800
2016-01-061200.001205.001170.001193.0055006547500
2016-01-051165.001186.001160.001180.00800942300
2016-01-041195.001195.001155.001165.0049005760200
2015-12-301182.001199.001152.001198.0058006824300
2015-12-291151.001184.001151.001172.0033003843300
2015-12-281148.001175.001145.001150.0034003924700
2015-12-251147.001147.001134.001134.0022002513900
2015-12-241149.001149.001138.001138.0025002855200
2015-12-221140.001141.001134.001135.0011001253000
2015-12-211150.001153.001128.001133.0014001593500
2015-12-181188.001188.001150.001160.0080009443400
2015-12-171137.001140.001111.001128.0035003963000
2015-12-161126.001137.001124.001127.0034003854300
2015-12-151109.001111.001109.001111.00500554800
2015-12-141120.001120.001110.001118.0014001563400
2015-12-111105.001136.001105.001121.0029003258600
2015-12-101100.001124.001090.001100.00980010827700
2015-12-091135.001177.001061.001100.006040067673700
2015-12-081214.001219.001195.001195.0060007227300
2015-12-071205.001212.001203.001203.0040004829100
2015-12-041197.001202.001190.001197.0031003708700
2015-12-031206.001210.001185.001197.0082009824900
2015-12-021200.001208.001172.001208.0083009868900

   ※ 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