[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 
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
2016-06-212530.002575.002486.002565.0066700169962700
2016-06-202440.002550.002405.002537.0070500177271800
2016-06-172440.002497.002382.002398.0043400105084200
2016-06-162520.002527.002381.002416.0084600206124900
2016-06-152517.002572.002484.002545.0053100134541400
2016-06-142570.002628.002501.002568.0078400200195000
2016-06-132641.002650.002580.002630.0071800187883600
2016-06-102733.002737.002692.002719.0073900200319300
2016-06-092750.002783.002712.002767.0060200165276900
2016-06-082750.002797.002732.002756.0051200141038200
2016-06-072800.002818.002757.002760.0059700165945500
2016-06-062820.002864.002792.002812.0086100243546700
2016-06-032760.002887.002742.002870.00103200292464700
2016-06-022789.002819.002711.002735.0076000208850400
2016-06-012746.002858.002746.002809.0094200264475300
2016-05-312760.002797.002721.002761.0073500202600900
2016-05-302684.002744.002684.002715.0094500256338500
2016-05-272685.002776.002644.002684.00135000362089100
2016-05-262736.002750.002706.002720.0082500224787100
2016-05-252812.002849.002766.002783.0099800280155200
2016-05-242810.002818.002740.002766.00107600297580700
2016-05-232790.002860.002740.002819.00153600428833300
2016-05-203075.003075.002767.002804.00343500999083100
2016-05-192980.003110.002950.003080.003294001001383600
2016-05-182868.002964.002781.002964.00312800904499000
2016-05-172750.002888.002735.002868.00286400803945500
2016-05-162740.002845.002650.002812.005115001416110300
2016-05-132525.002750.002468.002623.00370400972293200
2016-05-122466.002600.002451.002538.004519001142908100
2016-05-112387.002440.002369.002405.00185700447365500
2016-05-102300.002393.002282.002364.00134600316732700
2016-05-092198.002324.002172.002319.00150800339016400
2016-05-062249.002259.002181.002200.0078000172591600
2016-05-022190.002254.002181.002229.0045700101169900
2016-04-282337.002337.002231.002262.0077800177605500
2016-04-272298.002317.002230.002317.0065600149897300
2016-04-262371.002397.002211.002260.00146000332037400
2016-04-252480.002480.002348.002357.00147100355532900
2016-04-222261.002418.002261.002418.00196200462488000
2016-04-212232.002349.002202.002292.00202400465438800
2016-04-202234.002234.002138.002179.00106000230818300
2016-04-192278.002280.002170.002194.0083900185195100
2016-04-182211.002245.002177.002178.00167200368742500
2016-04-152368.002396.002303.002336.0055800130641100
2016-04-142350.002415.002317.002382.00150100358114500
2016-04-132270.002319.002266.002304.0052500120356100
2016-04-122240.002294.002240.002262.0052400118764200
2016-04-112287.002316.002211.002290.0087500197625800
2016-04-082230.002305.002200.002291.0087900198562300
2016-04-072178.002328.002178.002276.00170600388960900
2016-04-062061.002220.002010.002178.00167800356062000
2016-04-052207.002272.002111.002111.00212000461245200
2016-04-042210.002296.002152.002257.00189100424311800
2016-04-012410.002415.002181.002238.00325400740996200
2016-03-312360.002443.002300.002400.00350200834890800
2016-03-302382.002430.002263.002290.00277200651960500
2016-03-292255.002391.002255.002391.00270300629491300
2016-03-282250.002278.002170.002256.00115000258671700
2016-03-252180.002238.002147.002222.00182000399668900
2016-03-242183.002234.002127.002217.00228300500182700
2016-03-232094.002196.002091.002195.00378700813885500
2016-03-222014.002014.001956.001988.003630072058400
2016-03-181980.001996.001946.001953.003850075490200
2016-03-172020.002080.001980.002016.0093600190532500
2016-03-162044.002054.001991.002018.00106000214636700
2016-03-151980.002060.001952.002060.00215100433072100
2016-03-141900.001971.001893.001971.0089200172360800
2016-03-111876.001903.001861.001876.00104800197659000
2016-03-101869.001899.001845.001876.00118000221141200
2016-03-091801.001831.001801.001822.004210076243000
2016-03-081871.001875.001803.001841.0071000130186000
2016-03-071907.001915.001870.001880.0074800141773000
2016-03-041848.001907.001829.001903.0097900183535900
2016-03-031855.001864.001826.001840.00101800187263300
2016-03-021845.001883.001842.001861.00105300195990000
2016-03-011770.001831.001761.001824.0076500138281800
2016-02-291726.001822.001721.001773.00129000229333500
2016-02-261769.001789.001712.001721.0075200131533900
2016-02-251732.001778.001705.001745.00110000191661500
2016-02-241680.001789.001672.001758.00146900257471100
2016-02-231850.001850.001685.001718.00157300276616600
2016-02-221704.001789.001704.001785.00162800286624700
2016-02-191628.001707.001625.001698.00109700183064400
2016-02-181695.001712.001642.001655.00162500271052500
2016-02-171730.001762.001610.001631.00303300504230400
2016-02-161831.001890.001745.001750.00449700815543000
2016-02-151720.001819.001684.001786.00193700339815900
2016-02-121600.001616.001542.001582.00167500265404600
2016-02-101750.001759.001620.001683.00146200244299100
2016-02-091750.001790.001680.001720.00200700345760700
2016-02-081763.001877.001763.001858.0064900118299900
2016-02-051830.001856.001735.001800.00187000335610500
2016-02-041946.001959.001851.001868.00160500304775800
2016-02-031969.002000.001925.001946.00210400412533900
2016-02-022158.002191.002063.002119.00176400375940000
2016-02-012100.002160.002095.002143.00315600671891300
2016-01-291842.002060.001805.002034.00456400894187000
2016-01-281809.001858.001787.001842.00107100196622000
2016-01-271778.001824.001758.001824.0074400133330900
2016-01-261743.001768.001705.001726.0093600162308700
2016-01-251800.001819.001749.001777.00152800272269500
2016-01-221711.001780.001664.001771.00275100470398000
2016-01-211650.001737.001597.001607.00202000335498300
2016-01-201768.001793.001661.001670.00216200370078300
2016-01-191804.001828.001749.001798.00105400188311600
2016-01-181810.001852.001784.001810.00142200257987200
2016-01-151960.002037.001863.001882.00193900377347100
2016-01-141930.001934.001820.001894.00158300296812800
2016-01-131940.002010.001938.001986.00141300280057100
2016-01-122022.002074.001905.001909.00207600408036500
2016-01-082115.002148.002030.002073.00169800352149200
2016-01-072036.002201.002036.002135.00240700513458800
2016-01-062062.002151.002015.002055.00172200358162600
2016-01-052050.002185.002030.002090.00397400830237800
2016-01-042232.002248.002086.002124.00372700808976100
2015-12-302264.002300.002227.002300.00149700339907800
2015-12-292199.002308.002198.002273.00259400588631800
2015-12-282084.002221.002058.002198.00244200525781900
2015-12-252190.002199.002080.002086.00258200552933900
2015-12-242189.002280.002101.002234.00442600977780900
2015-12-222066.002198.002028.002155.00270300575028700
2015-12-212022.002146.001903.002135.00464500951182600
2015-12-181860.002178.001850.002079.0011693002322806300
2015-12-171749.001849.001702.001843.00363900649955200
2015-12-161671.001684.001650.001677.003890064825900
2015-12-151700.001702.001625.001637.00118100195713600
2015-12-141669.001694.001659.001690.005030084059200
2015-12-111692.001739.001690.001721.004900083976800
2015-12-101720.001720.001698.001699.004660079569000
2015-12-091720.001720.001698.001704.003930067043200
2015-12-081722.001735.001712.001720.003130053847000
2015-12-071740.001755.001736.001737.002280039804100
2015-12-041770.001770.001720.001726.0060300104634200
2015-12-031776.001793.001765.001769.003930069752700

   ※ 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