[8909 JQスタンダード] シノケングループ 日足 時系列データ

[8909 JQスタンダード] シノケングループ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-272245.002245.002206.002234.00135800302666600
2017-06-262215.002263.002208.002222.00125500280210200
2017-06-232211.002214.002192.002205.0077600170793200
2017-06-222230.002235.002216.002223.0057300127521800
2017-06-212199.002227.002182.002224.0086500191008700
2017-06-202216.002234.002198.002208.00117000259141700
2017-06-192281.002281.002183.002220.00274100607499200
2017-06-162276.002319.002253.002301.00241300553012600
2017-06-152180.002288.002163.002287.00351800786665400
2017-06-142122.002182.002103.002169.00198100424449400
2017-06-132112.002135.002112.002122.0056000118729500
2017-06-122120.002130.002107.002126.0072900154300900
2017-06-092141.002159.002111.002119.00130700277927500
2017-06-082147.002180.002127.002141.00154400332368300
2017-06-072185.002187.002138.002141.00205300441968000
2017-06-062238.002239.002183.002201.00145400321140300
2017-06-052228.002253.002222.002238.00118500265133100
2017-06-022229.002236.002203.002235.00105800234881600
2017-06-012240.002240.002206.002222.0095300211194300
2017-05-312247.002249.002202.002224.0099700221277300
2017-05-302228.002234.002175.002234.0088800195865400
2017-05-292265.002285.002204.002212.00114100254384400
2017-05-262309.002380.002234.002255.00230600529496700
2017-05-252227.002340.002211.002310.00326400747387600
2017-05-242214.002216.002172.002207.0088600194170500
2017-05-232188.002241.002188.002199.00163000360761300
2017-05-222175.002181.002150.002173.00141700307028400
2017-05-192101.002125.002083.002106.00116000243589600
2017-05-182088.002118.002076.002088.00161400337010500
2017-05-172160.002174.002119.002134.00174200373063600
2017-05-162182.002200.002157.002184.00172800376161000
2017-05-152213.002225.002171.002207.00223400490892400
2017-05-122325.002325.002213.002241.00329400740632500
2017-05-112280.002355.002250.002334.004666001076161400
2017-05-102193.002217.002174.002217.00139200306095500
2017-05-092163.002193.002140.002193.00115000250138800
2017-05-082125.002168.002114.002168.00133000286154900
2017-05-022084.002107.002080.002102.00103500216809600
2017-05-012078.002091.002071.002084.003960082348200
2017-04-282088.002095.002051.002079.0051400106419900
2017-04-272063.002088.002050.002088.0048700101070200
2017-04-262055.002067.002041.002066.0056000115225600
2017-04-252052.002055.002022.002040.0062900128338500
2017-04-242045.002068.002026.002048.0066400135871000
2017-04-212070.002074.002045.002063.003340068764700
2017-04-202078.002085.002013.002045.0063300129896800
2017-04-192030.002118.002030.002094.00169900354567200
2017-04-182030.002045.002015.002033.0084600171776500
2017-04-171940.002018.001936.002018.0099800198612400
2017-04-141974.001977.001944.001948.004590089939100
2017-04-131950.001980.001933.001980.0072200141900500
2017-04-121995.002008.001961.001962.00126000249382300
2017-04-112015.002025.001992.002020.0072600145764400
2017-04-101963.002029.001955.002029.00155800312325700
2017-04-071930.001962.001900.001946.00145300281812800
2017-04-061950.001964.001893.001924.00208900401162900
2017-04-051979.001995.001935.001950.00146400286726200
2017-04-042038.002045.001915.001953.00296900583389500
2017-04-032072.002080.002010.002037.00188400383936600
2017-03-312145.002154.002093.002102.00177100375638600
2017-03-302170.002182.002123.002134.00116600251150900
2017-03-292139.002182.002135.002172.0075600163953700
2017-03-282144.002148.002115.002138.00118700253330000
2017-03-272160.002160.002100.002145.00142700305288500
2017-03-242238.002238.002183.002193.00115100253911400
2017-03-232245.002252.002178.002238.00301000665483400
2017-03-222198.002258.002187.002227.00244000542952300
2017-03-212170.002232.002170.002220.00316500697143800
2017-03-172107.002173.002105.002148.00257200552309400
2017-03-162050.002112.002046.002109.00134800281606800
2017-03-152100.002100.002047.002050.00151000312793800
2017-03-142054.002098.002050.002098.00150500312735300
2017-03-132057.002057.002042.002052.0074300152368700
2017-03-102051.002060.002041.002045.0071900147323000
2017-03-092050.002050.002033.002040.0051900105884800
2017-03-082041.002067.002031.002050.00109400224379100
2017-03-072050.002051.002025.002046.00101900207978000
2017-03-062054.002062.002042.002051.0071200146128700
2017-03-032045.002073.002037.002049.0093300191397700
2017-03-022075.002078.002042.002042.0077200158713900
2017-03-012034.002073.002030.002064.00127300261404100
2017-02-282038.002050.002026.002030.0099800203348700
2017-02-272059.002059.002021.002040.0095200194244400
2017-02-242034.002063.002026.002059.00122900251691600
2017-02-232040.002045.002021.002043.0083200169082900
2017-02-222045.002050.002022.002024.0095300193886900
2017-02-212029.002036.002011.002031.00109100220862400
2017-02-202020.002045.002018.002037.00124300252183900
2017-02-172016.002031.001986.002020.00278900561802600
2017-02-162120.002128.002008.002016.008482001747864500
2017-02-152009.002088.002009.002074.00430300880342700
2017-02-142030.002032.001977.001981.00214500427877100
2017-02-132000.002019.001986.002019.00169700340306000
2017-02-101940.001985.001928.001969.00158800311243600
2017-02-091905.001947.001896.001920.00108200207807000
2017-02-081896.001912.001890.001905.0063800121043800
2017-02-071904.001904.001891.001896.0074100140555300
2017-02-061921.001925.001898.001907.0096800184644900
2017-02-031901.001916.001892.001915.00137200261005000
2017-02-021908.001920.001898.001905.00124100236254800
2017-02-011885.001920.001872.001908.00170100322374000
2017-01-311903.001911.001886.001892.00162400307963600
2017-01-301929.001930.001903.001910.00165700316973200
2017-01-271940.001962.001930.001941.0083700162424500
2017-01-261965.001974.001933.001950.0097700190900200
2017-01-251940.001948.001917.001943.0095900185030600
2017-01-241933.001948.001902.001915.00159400306586600
2017-01-231989.001990.001952.001956.00146400287732800
2017-01-201982.002003.001980.001996.0074800148822500
2017-01-192017.002040.001986.001991.00137600275308500
2017-01-182000.002015.001971.002005.00191400380840900
2017-01-172052.002060.002016.002021.00121500247308800
2017-01-162105.002106.002069.002070.0095800199793500
2017-01-132070.002091.002055.002088.00123800256579800
2017-01-122132.002132.002080.002088.00147600309794200
2017-01-112131.002140.002126.002131.0093400199015200
2017-01-102116.002150.002116.002123.00174500371933600
2017-01-062085.002123.002070.002115.00114600241250300
2017-01-052123.002123.002075.002093.00149600313103900
2017-01-042100.002126.002081.002122.00206400434674800
2016-12-302044.002083.002044.002075.00105900218295300
2016-12-292079.002089.002029.002044.00183600376159400
2016-12-282060.002105.002056.002091.00141800294995400
2016-12-272055.002080.002045.002059.00195200402079600
2016-12-262028.002059.002015.002055.00106300216770000
2016-12-222030.002031.002000.002010.00164800331958500
2016-12-212061.002066.002023.002036.00143200292738400
2016-12-202035.002066.002022.002059.00126000257157400
2016-12-192037.002045.002021.002027.00109100222000900
2016-12-161997.002047.001991.002020.00362200730946600
2016-12-152017.002039.001980.001982.00459200918749900
2016-12-142101.002107.002055.002065.00373400774868400
2016-12-132068.002160.002056.002150.00227900481977600
2016-12-122131.002149.002051.002058.00257800537021900
2016-12-092105.002124.002080.002106.00132600278731900
2016-12-082148.002156.002102.002113.00102300216933500
2016-12-072145.002151.002087.002134.00158000334417300
2016-12-062165.002169.002136.002138.00131000282208900
2016-12-052200.002206.002121.002123.00209900451885500
2016-12-022260.002273.002171.002210.00240600531386100
2016-12-012260.002294.002252.002273.00181800413899500
2016-11-302222.002255.002202.002231.00124500277259800
2016-11-292134.002244.002132.002216.00253300558009100
2016-11-282084.002146.002066.002143.00178500378302900
2016-11-252168.002199.002063.002082.00342100723846800
2016-11-242220.002237.002172.002172.00200400440374500
2016-11-222187.002208.002151.002207.00210200457853500
2016-11-212189.002235.002177.002211.00248900551077000
2016-11-182190.002208.002135.002191.004742001032959300
2016-11-172048.002132.002027.002124.00416700869009700
2016-11-161956.002063.001949.002027.00446100900214000
2016-11-151945.001954.001922.001939.00154700300119900
2016-11-141920.001969.001920.001936.00154900301490100
2016-11-111938.001945.001910.001920.00226100434911900
2016-11-101960.001960.001901.001915.00238000457354500
2016-11-091960.001961.001753.001869.00444500816274900
2016-11-081960.001976.001959.001960.00137900270396100
2016-11-071990.002017.001955.001962.00178000351148200
2016-11-041930.001973.001922.001961.00242800473391900
2016-11-021995.002011.001951.001967.00318700631571400
2016-11-012129.002129.001990.002019.009827002014156200
2016-10-311874.001909.001867.001905.0083100156972500
2016-10-281903.001903.001867.001874.00112200210682000
2016-10-271911.001911.001888.001896.005070096191000
2016-10-261885.001915.001885.001901.0072600137872100
2016-10-251960.001963.001881.001892.00145900278414600
2016-10-241969.001969.001931.001949.0077000150201000
2016-10-211990.001991.001932.001933.00167200326332200
2016-10-201930.002012.001906.001991.00297400585616500
2016-10-191884.001906.001876.001892.00120100226910700
2016-10-181845.001882.001841.001875.0079100147938700
2016-10-171872.001872.001828.001841.0095700176404700
2016-10-141894.001900.001861.001871.0089100167496500
2016-10-131860.001921.001860.001882.00105300198594100
2016-10-121899.001899.001841.001843.00182800340956800
2016-10-111925.001964.001903.001909.0098900190288100
2016-10-071934.001987.001895.001925.00227000437079000
2016-10-062052.002061.001960.001964.00161100321261600
2016-10-052010.002064.001927.002046.00312800625593700
2016-10-042050.002080.002009.002015.00159200323700800
2016-10-032115.002139.002029.002070.00107900225492000
2016-09-302140.002175.002073.002115.00192500405656500
2016-09-292220.002220.002174.002185.00100900221056400
2016-09-282184.002245.002169.002198.0096300211977700
2016-09-272145.002193.002092.002184.00152300327462800
2016-09-262160.002211.002145.002163.00153000333005300
2016-09-232150.002159.002115.002134.00155800333246300
2016-09-212053.002147.002039.002123.00222700469125400
2016-09-202027.002058.001996.002039.00121200246566000
2016-09-161995.002070.001965.001996.00154400308895200
2016-09-152023.002039.001990.002002.00143600288294900
2016-09-142016.002118.002014.002031.00230200475493000
2016-09-132058.002060.002005.002044.00442700900128500
2016-09-121862.001918.001838.001888.00127200237739300
2016-09-091941.001953.001886.001900.00160200306722200
2016-09-081999.001999.001921.001940.00192500376892700
2016-09-071911.002000.001904.001990.00188300369053500
2016-09-061846.001939.001807.001928.00202600383452700
2016-09-051840.001895.001807.001847.00160600298347200
2016-09-021875.001912.001770.001800.00243800443438000
2016-09-011719.001882.001718.001849.00277900504073400
2016-08-311785.001791.001701.001705.00203200351128300
2016-08-301785.001816.001753.001776.0091400162690300
2016-08-291831.001831.001752.001764.00230200408202900
2016-08-261855.001860.001802.001802.00203300370165000
2016-08-251928.001928.001857.001860.00122000229298700
2016-08-241934.001946.001901.001912.0076900147495100
2016-08-231889.001940.001881.001925.00124600238307300
2016-08-221912.001913.001855.001889.00158300297022800
2016-08-191968.001987.001885.001912.00223000430047500
2016-08-182000.002013.001882.001898.00323800622564300
2016-08-172126.002146.002010.002025.00250600513083300
2016-08-162270.002294.002164.002164.00169400375867900
2016-08-152220.002336.002211.002320.0098200225133500
2016-08-122192.002225.002135.002214.0070600154626400
2016-08-102230.002270.002192.002192.00113600253189800
2016-08-092151.002240.002102.002216.00308400672411800
2016-08-082200.002200.001961.002039.00382700781518000
2016-08-052172.002207.002161.002173.0090500197296300
2016-08-042142.002186.002118.002163.0080600173564100
2016-08-032190.002193.002131.002132.0090600195938200
2016-08-022226.002238.002191.002203.0069800154108300
2016-08-012219.002250.002185.002226.004400097499000
2016-07-292220.002266.002150.002255.00162200355981200
2016-07-282295.002301.002216.002218.0079700179402700
2016-07-272208.002365.002208.002320.00133300308075000
2016-07-262200.002226.002168.002186.0053500117263800
2016-07-252187.002240.002159.002225.0096200211529700
2016-07-222244.002251.002163.002181.00146500322800100
2016-07-212290.002290.002234.002277.00100500226122600
2016-07-202250.002258.002213.002240.00101000225930100
2016-07-192310.002310.002221.002246.00145300326865900
2016-07-152431.002431.002312.002328.0084800198638500
2016-07-142335.002416.002335.002381.0063400150576000
2016-07-132395.002419.002334.002344.0089800213161500
2016-07-122420.002467.002381.002392.00113600275354600
2016-07-112390.002406.002334.002367.00104300247224300
2016-07-082431.002456.002301.002323.00125900296555400
2016-07-072596.002596.002408.002429.00130100320944400
2016-07-062575.002593.002535.002546.0071300182097900
2016-07-052620.002650.002590.002613.0057300150054900
2016-07-042788.002825.002680.002686.0092300254088000
2016-07-012790.002832.002758.002773.0096900270815800
2016-06-302715.002754.002700.002740.0081900223936700
2016-06-292585.002650.002553.002638.00108600283903800
2016-06-282328.002498.002280.002497.0097900237664700
2016-06-272280.002395.002280.002358.0081900191989600
2016-06-242490.002523.002190.002230.00180800417562800
2016-06-232421.002454.002385.002440.0059700143649700
2016-06-222540.002540.002435.002435.0057900143388000

   ※ 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