[8927 JQスタンダード] 明豊エンター 日足 時系列データ

[8927 JQスタンダード] 明豊エンター (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12180.00180.00172.00172.0012340021711800
2013-07-11170.00181.00170.00180.0018650032491300
2013-07-10180.00181.00172.00174.0011960021050600
2013-07-09180.00182.00176.00180.0011950021314100
2013-07-08189.00192.00173.00177.00645500118633200
2013-07-05187.00189.00179.00185.0027140050077700
2013-07-04174.00193.00174.00182.001005100186198100
2013-07-03174.00175.00168.00175.0025900044573600
2013-07-02168.00178.00166.00175.0056560097479200
2013-07-01160.00164.00156.00163.0021840034913200
2013-06-28151.00163.00150.00157.0049370078156300
2013-06-27144.00151.00128.00151.0028940041234800
2013-06-26162.00162.00138.00146.0029920043843000
2013-06-25160.00163.00155.00159.0030120047778600
2013-06-24165.00168.00163.00165.0015250025241400
2013-06-21163.00167.00160.00164.0032060052571400
2013-06-20168.00174.00166.00170.0010140017242500
2013-06-19175.00177.00166.00170.0019910034058500
2013-06-18165.00182.00164.00172.0051030087563700
2013-06-17167.00171.00160.00168.0036310059423700
2013-06-14189.00195.00167.00168.002121500389338300
2013-06-13172.00174.00165.00165.0020570034712000
2013-06-12167.00177.00160.00176.0028370048247100
2013-06-11179.00182.00169.00171.0045310079211600
2013-06-10163.00178.00162.00178.00719600122407100
2013-06-07154.00163.00142.00159.0051400077442200
2013-06-06166.00176.00151.00169.0042800070665200
2013-06-05182.00186.00177.00182.0022080040158200
2013-06-04163.00177.00163.00177.0021030035504200
2013-06-03177.00177.00164.00166.0022980038850400
2013-05-31176.00187.00172.00177.0024150043330800
2013-05-30175.00178.00169.00169.0011850020501900
2013-05-29175.00185.00172.00180.0016620029692600
2013-05-28164.00175.00164.00171.007720013058200
2013-05-27165.00176.00162.00167.0033040055255200
2013-05-24176.00187.00165.00179.0035800062798400
2013-05-23196.00198.00171.00171.0037390068273900
2013-05-22193.00207.00188.00200.0022020042991900
2013-05-21206.00206.00195.00197.0026020052017900
2013-05-20206.00215.00206.00209.0025530053192600
2013-05-17189.00215.00187.00206.0027390056386900
2013-05-16185.00202.00169.00191.00557400102609300
2013-05-15219.00219.00189.00192.00683900138753300
2013-05-14221.00227.00219.00220.0030570067853200
2013-05-13233.00235.00223.00225.00439600100029700
2013-05-10250.00258.00234.00234.00772100188572900
2013-05-09234.00256.00229.00248.001299600315673100
2013-05-08232.00236.00227.00234.0042750098804400
2013-05-07234.00238.00225.00231.00646700149527500
2013-05-02230.00230.00223.00228.0026840060750600
2013-05-01218.00239.00217.00228.001317400303415200
2013-04-30211.00216.00210.00215.0015880033852900
2013-04-26220.00223.00212.00212.0021630047154600
2013-04-25223.00223.00214.00217.0024420053245200
2013-04-24233.00234.00216.00220.00631200140560300
2013-04-23234.00239.00223.00229.00708300163633300
2013-04-22226.00247.00223.00234.001639800384430200
2013-04-19216.00222.00215.00217.00512700111550200
2013-04-18212.00219.00202.00212.00649700136400600
2013-04-17225.00229.00217.00218.00548600121653000
2013-04-16210.00231.00209.00220.00622100136555300
2013-04-15226.00239.00219.00224.00561700127258900
2013-04-12214.00241.00214.00241.00598300135384800
2013-04-11252.00253.00207.00220.00926300213298200
2013-04-10243.00267.00223.00234.001411900343650400
2013-04-09313.00315.00247.00251.003378400941120600
2013-04-08218.00287.00217.00281.0059509001505603100
2013-04-05200.00224.00190.00208.004629500954308600
2013-04-04168.00178.00158.00178.001600200271147600
2013-04-03166.00182.00161.00164.002882400490810700
2013-04-02134.00158.00127.00158.001780700260193100
2013-04-01162.00179.00136.00140.003431900551814600
2013-03-29147.00149.00143.00148.00753100110085600
2013-03-28142.00146.00138.00145.00966300136795700
2013-03-27130.00143.00127.00141.001039300143209900
2013-03-26131.00132.00128.00129.0027170035142400
2013-03-25132.00136.00130.00131.0063200083950100
2013-03-22143.00144.00129.00130.001224000163964300
2013-03-21147.00148.00140.00142.0048110068812900
2013-03-19147.00152.00144.00146.0056770083556600
2013-03-18145.00153.00140.00151.001316800193499700
2013-03-15150.00154.00140.00144.002939500428879100
2013-03-14177.00187.00174.00182.001104500198886400
2013-03-13162.00177.00154.00175.001095000183854800
2013-03-12172.00197.00160.00161.003215200576947800
2013-03-11144.00189.00144.00160.002444800406588000
2013-03-08139.00144.00130.00141.0058850080417300
2013-03-07141.00157.00135.00138.001564000229369200
2013-03-06130.00145.00129.00139.00969300131523400
2013-03-05127.00133.00123.00126.0062240079547600
2013-03-04120.00126.00119.00126.0062240076006000
2013-03-01119.00127.00118.00118.001010200122778000
2013-02-28115.00117.00113.00117.0026610030603100
2013-02-27108.00114.00108.00113.0034710038632100
2013-02-26106.00109.00104.00109.0030130031850700
2013-02-25105.00109.00105.00107.0020500021998400
2013-02-22103.00105.00102.00104.0010260010668700
2013-02-21104.00104.00102.00104.0012080012475000
2013-02-20104.00106.00101.00105.0026160027297700
2013-02-1999.00107.0099.00103.0030630031192200
2013-02-1896.00102.0096.00101.0014400014301400
2013-02-1597.00100.0088.0094.0053830050328400
2013-02-14103.00104.0094.0099.0049550048727900
2013-02-13110.00111.00104.00104.0035300037838700
2013-02-12112.00113.00110.00110.0016440018225800
2013-02-08112.00112.00111.00111.0010580011830600
2013-02-07113.00114.00111.00112.0010540011836500
2013-02-06112.00115.00111.00114.0015070016998200
2013-02-05113.00116.00110.00110.0036860041753300
2013-02-04113.00115.00111.00113.0034730039409800
2013-02-01113.00114.00110.00113.0027310030465800
2013-01-31115.00115.00112.00113.0017880020294700
2013-01-30109.00116.00106.00115.0059250066104800
2013-01-29114.00115.00106.00110.0050920056463700
2013-01-28117.00118.00113.00115.0046610053879900
2013-01-25114.00120.00112.00119.0068690080106700
2013-01-24114.00115.00113.00114.00669007641300
2013-01-23115.00116.00111.00113.0035590040153800
2013-01-22116.00119.00114.00115.0033630039288000
2013-01-21116.00119.00112.00115.0026830030872600
2013-01-18112.00116.00110.00115.0037140041835600
2013-01-17115.00115.00110.00111.0045020050362100
2013-01-16118.00127.00110.00115.001747900207712200
2013-01-15111.00118.00110.00118.00968000110769700
2013-01-11112.00112.00108.00110.0028880031632700
2013-01-10110.00114.00108.00113.0050520056040900
2013-01-09109.00110.00106.00109.0026080027954400
2013-01-08112.00112.00107.00110.0028860031523400
2013-01-07110.00112.00107.00112.0069230076428400
2013-01-04112.00113.00105.00106.0059080063674600
2012-12-28114.00117.00105.00109.0058090063309500
2012-12-27113.00122.00112.00114.001048900121417300
2012-12-26106.00117.00105.00117.001358900151030500
2012-12-25108.00108.00103.00104.0050610053076200
2012-12-21110.00111.00103.00105.0083200089143900
2012-12-20111.00113.00102.00104.001293600137228400
2012-12-19110.00121.00108.00113.001545100177663200
2012-12-18120.00122.00110.00112.001814800210240700
2012-12-17120.00152.00107.00124.0084114001064329300
2012-12-14106.00106.00101.00106.004348000456100200
2012-12-1376.0077.0075.0076.0019250014558900
2012-12-1275.0076.0074.0076.0016900012746600
2012-12-1174.0075.0072.0075.0022810016685300
2012-12-1074.0077.0074.0074.0028560021419300
2012-12-0771.0074.0070.0074.0018850013629400
2012-12-0671.0071.0069.0071.00466003275200
2012-12-0571.0072.0069.0071.0015480010829500
2012-12-0471.0072.0069.0072.0015530010985700
2012-12-0369.0073.0069.0070.0018850013268100
2012-11-3069.0070.0068.0069.00437003000600
2012-11-2968.0070.0068.0070.00594004074900
2012-11-2869.0069.0067.0068.00637004359100
2012-11-2769.0070.0068.0070.00929006391300
2012-11-2671.0071.0068.0069.001391009619400
2012-11-2268.0071.0067.0071.0019880013569200
2012-11-2167.0068.0067.0068.00392002657000
2012-11-2067.0068.0066.0067.00564003780600
2012-11-1967.0068.0066.0066.00543003637200
2012-11-1666.0068.0065.0067.001159007735500
2012-11-1565.0066.0065.0066.00535003492000
2012-11-1465.0066.0064.0065.00512003335900
2012-11-1366.0067.0065.0065.00354002324800
2012-11-1266.0066.0065.0065.00385002518600
2012-11-0966.0066.0065.0065.00793005182100
2012-11-0866.0066.0065.0066.001259008293200
2012-11-0768.0068.0066.0067.00532003568500
2012-11-0667.0068.0067.0068.00836005654100
2012-11-0566.0068.0066.0068.001076007199100
2012-11-0266.0067.0065.0066.00881005816400
2012-11-0168.0069.0065.0066.0025460016936900
2012-10-3166.0068.0066.0067.001084007256400
2012-10-3067.0067.0065.0066.001015006691600
2012-10-2966.0067.0066.0066.00640004236600
2012-10-2668.0068.0065.0067.0036250024015900
2012-10-2569.0069.0066.0067.0034760023101100
2012-10-2468.0069.0067.0068.0018080012275200
2012-10-2369.0071.0068.0069.0017440012035200
2012-10-2269.0070.0067.0068.0018210012431600
2012-10-1968.0071.0068.0070.0018840013044100
2012-10-1867.0070.0067.0069.00942006454500
2012-10-1767.0070.0067.0067.0016330011134700
2012-10-1666.0067.0065.0067.00744004937800
2012-10-1565.0066.0065.0066.00579003793400
2012-10-1267.0067.0065.0065.0024080015791400
2012-10-1168.0068.0067.0068.00821005515300
2012-10-1069.0069.0066.0069.0019310012929400
2012-10-0976.0076.0068.0068.0054530038550300
2012-10-0569.0077.0068.0076.00100980075086900
2012-10-0467.0070.0066.0068.00699004747500
2012-10-0366.0067.0066.0067.00371002469000
2012-10-0266.0067.0065.0066.0013600897700
2012-10-0165.0067.0064.0067.00528003441500
2012-09-2865.0065.0064.0065.0011000713600
2012-09-2765.0066.0065.0065.00251001631600
2012-09-2666.0066.0064.0064.00429002788300
2012-09-2566.0066.0065.0066.00198001302400
2012-09-2466.0066.0065.0066.00910005954900
2012-09-2166.0068.0066.0066.00480003197700
2012-09-2068.0069.0066.0068.00832005605400
2012-09-1969.0070.0067.0068.001087007447800
2012-09-1875.0077.0069.0071.0034700025141900
2012-09-1470.0073.0067.0072.0025410017977300
2012-09-1369.0070.0068.0070.00155001075200
2012-09-1269.0069.0068.0069.0014100967200
2012-09-1166.0069.0066.0068.00828005651200
2012-09-1065.0067.0065.0066.00339002223000
2012-09-0767.0067.0062.0067.001282008379700
2012-09-0667.0069.0066.0067.00488003280200
2012-09-0569.0070.0067.0069.00555003798000
2012-09-0468.0069.0068.0069.00153001052100
2012-09-0369.0072.0068.0068.00439003067000
2012-08-3171.0071.0069.0069.00169001178200
2012-08-3070.0071.0069.0071.00522003674700
2012-08-2968.0070.0068.0069.0012700876600
2012-08-2869.0069.0068.0068.00194001331400
2012-08-2769.0071.0069.0069.00498003472400
2012-08-2470.0070.0068.0068.00652004511700
2012-08-2372.0072.0070.0070.00349002485700
2012-08-2273.0074.0070.0072.00636004520700
2012-08-2172.0074.0072.0072.00461003360000
2012-08-2071.0074.0071.0072.00872006292000
2012-08-1770.0073.0070.0070.00719005101800
2012-08-1670.0070.0069.0070.00315002193700
2012-08-1567.0072.0067.0069.00905006301200
2012-08-1467.0071.0065.0066.001099007386700
2012-08-1370.0070.0065.0067.0015260010207000
2012-08-1068.0071.0068.0070.00523003639100
2012-08-0968.0070.0067.0069.00229001571100
2012-08-0867.0071.0066.0068.00570003912000
2012-08-0768.0068.0066.0066.00167001115600
2012-08-0667.0069.0066.0068.00220001477300
2012-08-0367.0067.0066.0066.00178001177500
2012-08-0266.0068.0066.0068.008500569500
2012-08-0167.0068.0066.0067.001194007999500
2012-07-3169.0072.0069.0070.00310002188300
2012-07-3071.0072.0069.0069.00259001815900
2012-07-2769.0071.0069.0071.00312002186400
2012-07-2668.0069.0067.0069.00178001203200
2012-07-2566.0069.0066.0069.00229001533700
2012-07-2467.0068.0066.0067.00582003902200
2012-07-2368.0069.0067.0069.00686004657300
2012-07-2072.0072.0071.0071.00143001020200
2012-07-1972.0073.0071.0071.00334002392800
2012-07-1875.0075.0072.0072.00767005624200
2012-07-1775.0075.0073.0075.00306002267200
2012-07-1374.0075.0073.0075.00256001884200
2012-07-1274.0075.0073.0074.00283002103700
2012-07-1174.0077.0071.0074.00666004920500
2012-07-1076.0076.0074.0074.00678005073800
2012-07-0976.0077.0074.0076.00335002534600

   ※ 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