[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 
2017-03-302170.002182.002123.002134.00116600251150900
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
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

   ※ 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