[8909 JQスタンダード] シノケンG 日足 時系列データ

[8909 JQスタンダード] シノケンG (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121894.001894.001818.001840.002580047667700
2013-07-111766.001870.001766.001866.004390079704200
2013-07-101850.001898.001783.001815.0065800121389800
2013-07-091900.001905.001840.001900.0071800134851900
2013-07-081910.001949.001887.001905.00127700245936900
2013-07-051850.001877.001811.001870.0084400156239700
2013-07-041768.001887.001765.001825.00126100229615200
2013-07-031700.001790.001690.001790.0062800109687200
2013-07-021749.001758.001680.001720.00110600191128500
2013-07-011605.001650.001561.001650.00102800165789000
2013-06-281450.001543.001395.001527.00104900156915800
2013-06-271351.001430.001218.001415.00146900197776800
2013-06-261500.001512.001337.001347.00115600163597900
2013-06-251500.001522.001408.001472.00131000192458800
2013-06-241601.001658.001553.001561.004390070392000
2013-06-211590.001619.001500.001618.0066900103957300
2013-06-201699.001700.001630.001642.004040067297700
2013-06-191800.001800.001647.001681.0063600109681700
2013-06-181660.001768.001651.001755.0072400125181500
2013-06-171654.001669.001616.001660.004480073509300
2013-06-141700.001720.001637.001654.0076700128315700
2013-06-131695.001695.001580.001635.0067800110308200
2013-06-121590.001713.001588.001713.0063600104968900
2013-06-111716.001758.001613.001660.00114700194443400
2013-06-101660.001680.001611.001676.0092600152884800
2013-06-071582.001582.001370.001480.00347600509177500
2013-06-061780.001820.001560.001685.00162900276706000
2013-06-051900.002000.001840.001840.00118200228194900
2013-06-041784.001880.001745.001880.00103900186366300
2013-06-031810.001880.001782.001783.004890089334000
2013-05-311870.001945.001810.001831.0076400142480100
2013-05-301930.001930.001796.001849.0064900120323900
2013-05-291920.001980.001843.001942.00104200200473400
2013-05-281745.001910.001745.001850.00137500250122000
2013-05-271740.001818.001704.001770.00137500241648000
2013-05-241930.001950.001676.001820.00191500351250400
2013-05-232080.002100.001750.001810.00292300552281000
2013-05-222160.002200.002054.002075.00106600226130100
2013-05-212171.002200.002070.002084.0092500197326100
2013-05-202200.002300.002150.002228.00165100365149700
2013-05-171945.002200.001902.002193.00214600449048800
2013-05-162000.002080.001840.001940.00277600543833100
2013-05-152165.002175.001915.001922.00322000653989700
2013-05-142251.002271.002180.002207.00153700343107100
2013-05-132358.002398.002301.002316.00127000297663500
2013-05-102459.002480.002301.002450.00162600390530200
2013-05-092535.002535.002300.002360.007352001837143900
2013-05-082117.002117.001962.002035.00162100333657100
2013-05-072100.002100.001998.002073.00232100476658600
2013-05-021813.001988.001811.001915.00322500617409400
2013-05-011749.001864.001732.001800.00183800333399000
2013-04-301690.001770.001685.001731.0069100119370500
2013-04-261755.001804.001673.001725.00135900236539600
2013-04-251813.001813.001740.001765.00165100294078300
2013-04-241837.001839.001790.001813.00130100236204800
2013-04-231816.001840.001781.001804.00153300276895700
2013-04-221808.001871.001781.001860.00228700419246800
2013-04-191795.001795.001701.001750.00104800183948500
2013-04-181651.001785.001651.001742.00175000301484400
2013-04-171724.001724.001650.001683.00158800269059800
2013-04-161480.001683.001480.001664.00221200353078000
2013-04-151585.001619.001531.001539.00127400199354100
2013-04-121549.001686.001538.001605.00202900328838300
2013-04-111700.001717.001460.001573.00406300634541800
2013-04-101700.001834.001635.001636.00309000527859900
2013-04-091915.001915.001655.001755.005801001049224100
2013-04-081600.001756.001570.001755.00567500953942400
2013-04-051410.001634.001410.001457.009268001381705600
2013-04-041265.001337.001238.001335.00220700286727000
2013-04-031303.001319.001212.001290.00255600326404100
2013-04-021146.001326.001120.001271.00357600440741600
2013-04-011365.001458.001205.001230.00679400925786300
2013-03-291260.001285.001190.001280.00173500216069800
2013-03-281309.001320.001202.001274.00314900401433700
2013-03-271111.001288.001096.001279.00415500496966200
2013-03-261100.001108.001074.001095.00175600190320800
2013-03-251108.001125.001092.001108.0091100100477100
2013-03-221136.001136.001091.001108.005730063585700
2013-03-211095.001127.001092.001121.008380093017700
2013-03-191096.001117.001070.001084.008690094788100
2013-03-181110.001138.001086.001090.007500082602700
2013-03-151190.001191.001090.001116.00179300205808500
2013-03-141041.001172.001037.001155.00259000291449600
2013-03-131021.001060.001010.001034.006020062159200
2013-03-121070.001070.001023.001023.008980094135000
2013-03-111080.001092.001048.001063.00172800184071900
2013-03-081122.001149.001074.001096.00180800200744100
2013-03-071198.001200.001125.001127.00171000197742600
2013-03-061189.001199.001165.001179.0086500101836500
2013-03-051200.001239.001159.001163.00230400274549700
2013-03-041110.001159.001110.001159.00219000248713300
2013-03-011081.001136.001071.001088.00157300171440900
2013-02-281137.001139.001076.001088.008370092425300
2013-02-271160.001188.001066.001107.00129600147066400
2013-02-261132.001186.001111.001152.00104200120013600
2013-02-251177.001206.001142.001171.00184200217813400
2013-02-221160.001164.001085.001137.00141600159693100
2013-02-211099.001177.001095.001160.00211900240990300
2013-02-201023.001099.001023.001088.00151600160878300
2013-02-191020.001068.001012.001033.00115100118821000
2013-02-181002.001064.001002.001007.00175800180341500
2013-02-151078.001100.00950.001006.00280700282463200
2013-02-141170.001177.001100.001112.00187600213456200
2013-02-131028.001241.001011.001190.00285100320625600
2013-02-121289.001332.001102.001148.00434500547491300
2013-02-081190.001240.001160.001234.00346300417488300
2013-02-071138.001175.001100.001152.00294000334722000
2013-02-061009.001111.00993.001088.00286900305653900
2013-02-05970.001011.00953.00978.00120500117809000
2013-02-041022.001045.00983.001018.00163600167025000
2013-02-01970.00999.00916.00999.00155500147804300
2013-01-31963.001049.00917.00927.00534500524851000
2013-01-30819.00948.00806.00948.00630800563076100
2013-01-29757.00818.00745.00798.00219000171600900
2013-01-28721.00748.00706.00742.008230059799200
2013-01-25736.00737.00716.00722.003700026824300
2013-01-24713.00718.00698.00716.004060028790400
2013-01-23727.00738.00714.00728.005650040974100
2013-01-22744.00745.00715.00742.008470061967500
2013-01-21702.00750.00695.00745.0012920094015800
2013-01-18704.00704.00680.00700.004380030482900
2013-01-17705.00705.00675.00696.007320050371400
2013-01-16733.00733.00690.00700.0013160092921000
2013-01-15680.00720.00678.00718.009260065363600
2013-01-11681.00681.00658.00670.003090020733800
2013-01-10690.00694.00663.00666.006120041568800
2013-01-09640.00686.00640.00683.009110059969800
2013-01-08702.00703.00670.00678.008140055829700
2013-01-07712.00714.00673.00701.0010610073562600
2013-01-04735.00736.00715.00715.009150066303800
2012-12-28710.00735.00706.00709.007810056011300
2012-12-27720.00743.00706.00714.009640069569600
2012-12-26677.00719.00677.00710.0010970077405600
2012-12-2565000.0069600.0064700.0067000.00146898537900
2012-12-2167700.0069000.0064000.0065600.00138091835200
2012-12-2070700.0071000.0064700.0067700.002488169137300
2012-12-1975000.0075300.0071000.0073300.00103876203500
2012-12-1878500.0078600.0074600.0075300.001899145835100
2012-12-1776000.0078400.0073400.0077000.00127997611800
2012-12-1476200.0077200.0075400.0075600.0083363434900
2012-12-1376000.0077500.0074400.0077400.00106280723800
2012-12-1272200.0076800.0072200.0075700.001700126938000
2012-12-1174800.0075000.0072500.0072900.0057342133600
2012-12-1072900.0076100.0072700.0075500.00103977129900
2012-12-0775000.0076800.0073200.0073200.0099874668000
2012-12-0676500.0077400.0073800.0075900.00103077745500
2012-12-0578600.0078600.0074300.0076200.00108382631000
2012-12-0479600.0079600.0077000.0078500.0069954780000
2012-12-0378600.0081300.0077200.0077600.001511119040700
2012-11-3076100.0082700.0076100.0080100.003675294725700
2012-11-2980000.0082000.0076000.0077100.007277578660800
2012-11-2877900.0077900.0077900.0077900.0040931861100
2012-11-2764800.0068500.0063300.0067900.0099965950300
2012-11-2668900.0069000.0065200.0065400.00141894475100
2012-11-2271900.0071900.0066200.0068800.00133492775100
2012-11-2169500.0072300.0068100.0069400.00142199234100
2012-11-2072000.0073900.0070000.0070100.002799201659700
2012-11-1966500.0071400.0065600.0069500.001879129841500
2012-11-1667900.0072900.0067200.0068500.004357306583800
2012-11-1568800.0068900.0066000.0066000.001938130480800
2012-11-1461000.0067600.0060800.0066800.002358152462500
2012-11-1362900.0063300.0057000.0059600.001898112731600
2012-11-1263500.0065800.0060900.0064000.002002127408300
2012-11-0959000.0068400.0057500.0066800.006850434252800
2012-11-0850200.0059000.0049400.0058600.004394245425300
2012-11-0754000.0054000.0050400.0051200.0081642457800
2012-11-0653800.0054300.0051400.0053300.0087946796600
2012-11-0549800.0053500.0049800.0053300.00106955710850
2012-11-0251300.0051300.0049100.0049750.0054827381900
2012-11-0151500.0051600.0050000.0050300.0044622657800
2012-10-3148000.0051500.0046700.0051500.0099748171350
2012-10-3051500.0053000.0047700.0048000.0077039382450
2012-10-2951400.0053400.0051300.0051300.0056729525700
2012-10-2653500.0054300.0051200.0052400.00100853041400
2012-10-2553800.0055100.0053200.0054600.00134673097600
2012-10-2448100.0054000.0047700.0051800.00171488662900
2012-10-2349700.0049800.0047850.0049000.0072635472900
2012-10-2248000.0049600.0047000.0049500.0049824186550
2012-10-1947800.0049000.0046400.0048150.00144569067250
2012-10-1844500.0047000.0044400.0046700.00120555257950
2012-10-1744500.0044950.0043050.0044300.0045920385900
2012-10-1644700.0045000.0043200.0043300.0034615180500
2012-10-1542200.0044450.0041200.0044000.0090838952900
2012-10-1246300.0047000.0043850.0044250.00132260281100
2012-10-1145000.0047000.0044000.0046200.00152569516000
2012-10-1043500.0045000.0040600.0044450.00124153702550
2012-10-0940500.0043300.0040500.0043300.00100742576300
2012-10-0538800.0042750.0038700.0041000.00156764090450
2012-10-0438400.0038700.0037500.0038500.0054420673250
2012-10-0336900.0038400.0036450.0038400.0039014559800
2012-10-0237400.0037400.0036500.0036800.0033212284200
2012-10-0135800.0037500.0035800.0037500.0069425365500
2012-09-2835350.0036150.0035150.0035750.001956911050
2012-09-2735500.0036200.0035050.0035200.002298063650
2012-09-2635000.0036000.0034500.0036000.001946817350
2012-09-2536000.0036000.0035000.0035250.0031311059250
2012-09-2437100.0037100.0035300.0035900.0047317188800
2012-09-2137600.0037800.0037250.0037250.002188181350
2012-09-2038450.0038450.0037800.0037800.002047780100
2012-09-1937550.0038350.0037200.0038350.001897131100
2012-09-1838300.0038400.0037200.0037800.002268555750
2012-09-1436900.0038250.0035000.0037700.0072026643150
2012-09-1339050.0039050.0037550.0037600.0065925117400
2012-09-1239500.0039500.0038150.0039300.0096137272300
2012-09-1139500.0039600.0037500.0039600.00124248475800
2012-09-1036350.0039400.0036000.0039300.00204777822300
2012-09-0735350.0036400.0034000.0035900.00161257122400
2012-09-0633400.0035400.0033400.0035300.00128244657800
2012-09-0533800.0035100.0032750.0034100.00245983627450
2012-09-0431600.0032050.0031400.0031700.001835796950
2012-09-0333500.0034200.0031250.0031900.0079725710800
2012-08-3131800.0033000.0031400.0033000.0052317003850
2012-08-3031750.0031800.0031400.0031400.001043280100
2012-08-2931500.0031950.0031450.0031500.00842652650
2012-08-2832300.0032300.0031500.0031750.003059681900
2012-08-2731600.0032300.0031300.0032300.0031810086250
2012-08-2431450.0031800.0030800.0031100.002016288850
2012-08-2331800.0031800.0031050.0031300.002337316850
2012-08-2232700.0032700.0031800.0031800.003119958150
2012-08-2132250.0032800.0031800.0032700.0034311043000
2012-08-2033300.0033300.0032350.0032400.002146997850
2012-08-1733450.0033700.0032600.0033650.0041613858550
2012-08-1632000.0032950.0031900.0032950.002467980100
2012-08-1532350.0033000.0031750.0031950.0048015572150
2012-08-1432100.0032100.0031250.0031650.0038612176400
2012-08-1331950.0031950.0031300.0031400.0047515040100
2012-08-1032100.0032850.0031450.0031950.0056217957250
2012-08-0933300.0033400.0031050.0032150.00183559374300
2012-08-0835000.0035950.0034000.0035900.0094733526050
2012-08-0733500.0035400.0032050.0034900.0090430287600
2012-08-0635450.0035950.0034000.0034300.00128244774750
2012-08-0332900.0036650.0032650.0034050.002925101193750
2012-08-0230700.0032700.0030300.0032600.0063019975750
2012-08-0130900.0030900.0030150.0030300.002969034200
2012-07-3129910.0030900.0029860.0030900.003229775540
2012-07-3031400.0031550.0030300.0030300.0074022925800
2012-07-2731300.0031900.0030500.0031000.0066920719000
2012-07-2629150.0031250.0029150.0030150.0087526345890
2012-07-2529800.0029800.0028630.0029200.0086425237140
2012-07-2429400.0033050.0029010.0030050.00186456685990
2012-07-2332500.0033250.0029500.0030600.003942122337100
2012-07-2032300.0034750.0031250.0033250.0011378386671000
2012-07-1929750.0029750.0029750.0029750.003279728250
2012-07-1824490.0025000.0024480.0024750.00852096590
2012-07-1724060.0024500.0024060.0024480.001152775670
2012-07-1324000.0024690.0024000.0024500.0074717981770
2012-07-1225000.0025100.0024560.0024800.001944800630
2012-07-1125270.0025310.0024650.0025310.002135295710
2012-07-1025070.0025370.0024810.0025170.001734326650
2012-07-0925010.0025740.0025010.0025400.00611540270

   ※ 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