[8927 JQスタンダード] 明豊エンタープライズ 日足 時系列データ

[8927 JQスタンダード] 明豊エンタープライズ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15358.00367.00352.00363.00694400251344800
2017-12-14362.00365.00354.00360.00630300227272200
2017-12-13350.00359.00345.00356.00538900188926600
2017-12-12362.00363.00349.00352.00846200301142600
2017-12-11375.00379.00363.00364.001033100382599900
2017-12-08366.00372.00362.00367.001279600469722000
2017-12-07345.00376.00345.00364.0038359001400003800
2017-12-06339.00355.00337.00346.001098700380877300
2017-12-05336.00352.00333.00343.00730500251008600
2017-12-04328.00348.00328.00343.00895500305194400
2017-12-01338.00338.00331.00331.0021540071659100
2017-11-30340.00340.00331.00336.0025930087141600
2017-11-29347.00349.00335.00336.00409800139812200
2017-11-28338.00347.00330.00343.00783600266313500
2017-11-27340.00343.00332.00336.00297400100006200
2017-11-24329.00336.00329.00336.00305100101725600
2017-11-22325.00337.00325.00334.00472300157334900
2017-11-21315.00330.00313.00327.00402700129454700
2017-11-20315.00320.00313.00316.0016420052013700
2017-11-17317.00322.00315.00316.0014710046740500
2017-11-16308.00319.00306.00315.00345700108690500
2017-11-15321.00325.00309.00312.00587500185787300
2017-11-14333.00335.00323.00329.0030310099497400
2017-11-13334.00343.00332.00332.0026080088119900
2017-11-10327.00343.00325.00333.00435100144764400
2017-11-09334.00335.00322.00331.00423500139224400
2017-11-08327.00338.00323.00332.00404200133904100
2017-11-07347.00349.00323.00331.00876500293111700
2017-11-06354.00356.00345.00351.00561200196311400
2017-11-02354.00358.00343.00356.00698000245103800
2017-11-01336.00358.00336.00356.001038700364301300
2017-10-31332.00342.00332.00340.00436300147430700
2017-10-30326.00338.00325.00332.00523000173864600
2017-10-27325.00329.00323.00325.00337100109624900
2017-10-26330.00338.00324.00329.00662600218761900
2017-10-25321.00335.00318.00333.00914700299935400
2017-10-24318.00320.00312.00320.0029280092542200
2017-10-23320.00322.00315.00316.00437900139241600
2017-10-20330.00338.00317.00321.00875800286014700
2017-10-19317.00367.00316.00335.002780100952293800
2017-10-18310.00322.00309.00318.00764800241255100
2017-10-17324.00325.00312.00313.00740700234692700
2017-10-16339.00340.00319.00321.001105500361106400
2017-10-13349.00350.00338.00339.00754500257836800
2017-10-12352.00358.00343.00345.00921000322404000
2017-10-11366.00370.00351.00351.001124300402763900
2017-10-10382.00386.00358.00371.001861400691425300
2017-10-06370.00378.00365.00377.001234000461050800
2017-10-05358.00372.00354.00372.001234300449355200
2017-10-04359.00362.00349.00358.001156700411949200
2017-10-03344.00356.00338.00352.001503300523257700
2017-10-02346.00353.00339.00344.001348200465131000
2017-09-29365.00368.00338.00343.002804000976679900
2017-09-28382.00384.00357.00368.002691100989241300
2017-09-27388.00395.00383.00388.002343000908881300
2017-09-26401.00404.00382.00400.0037511001476956500
2017-09-25391.00406.00376.00388.0078725003070802000
2017-09-22365.00385.00351.00361.0088721003263545200
2017-09-21418.00466.00349.00364.003524620014612822300
2017-09-20423.00445.00380.00386.00243036009974422300
2017-09-19345.00417.00340.00365.00249586009850044200
2017-09-15301.00337.00277.00337.004626750014164614000
2017-09-14305.00310.00236.00257.00203138005389587600
2017-09-13293.00330.00286.00313.00138412004343903000
2017-09-12304.00310.00285.00299.00197865005896984000
2017-09-11265.00327.00254.00307.00242940007192973600
2017-09-08247.00262.00242.00261.0050110001260891200
2017-09-07248.00250.00232.00247.0042531001022050800
2017-09-06236.00255.00232.00248.0073763001803813700
2017-09-05302.00308.00237.00251.00322476008829835200
2017-09-04275.00294.00263.00294.00195080005432304000
2017-09-01282.00301.00259.00288.005215120014485207300
2017-08-31196.00226.00186.00226.0069184001438636600
2017-08-30171.00176.00170.00176.0012910022271000
2017-08-29170.00172.00168.00170.0011350019263100
2017-08-28172.00173.00171.00171.00376006464500
2017-08-25173.00173.00171.00171.00570009780000
2017-08-24171.00172.00170.00171.00204003491100
2017-08-23173.00173.00170.00172.00326005576000
2017-08-22171.00171.00169.00171.00401006813700
2017-08-21172.00172.00169.00171.00462007861000
2017-08-18170.00172.00167.00172.008160013823100
2017-08-17173.00173.00172.00173.00259004476900
2017-08-16170.00173.00170.00172.008660014779100
2017-08-15168.00173.00168.00170.00383006552400
2017-08-14165.00167.00163.00167.009250015259400
2017-08-10171.00175.00168.00168.0013460022799800
2017-08-09173.00174.00169.00174.0011970020492900
2017-08-08177.00177.00174.00176.007490013077900
2017-08-07172.00176.00171.00176.007130012424600
2017-08-04168.00172.00168.00170.009480016047000
2017-08-03176.00177.00165.00167.0035090059759800
2017-08-02180.00181.00175.00176.0022970040684600
2017-08-01185.00185.00176.00176.0018390033039800
2017-07-31182.00184.00177.00181.0021720039065900
2017-07-28187.00187.00183.00183.0013700025228700
2017-07-27187.00187.00183.00185.0019780036693200
2017-07-26191.00193.00185.00187.0048250091480200
2017-07-25188.00193.00187.00189.0043080081808600
2017-07-24183.00187.00183.00187.007400013693700
2017-07-21187.00191.00183.00183.0036270067826300
2017-07-20183.00188.00183.00185.0020920038638200
2017-07-19176.00182.00176.00182.0018930034028400
2017-07-18177.00178.00175.00176.009870017488500
2017-07-14179.00180.00176.00178.009200016390800
2017-07-13182.00182.00178.00179.0017620031795100
2017-07-12175.00178.00175.00177.007090012494700
2017-07-11173.00181.00173.00174.0026180046290100
2017-07-10172.00175.00172.00173.006660011558400
2017-07-07171.00174.00171.00173.00433007457000
2017-07-06174.00174.00168.00173.0026970046055100
2017-07-05171.00174.00170.00172.0013740023638000
2017-07-04175.00175.00171.00171.0015380026526000
2017-07-03175.00175.00169.00174.0035720061261600
2017-06-30177.00178.00168.00175.00750500128988700
2017-06-29178.00188.00178.00181.0029270053589400
2017-06-28177.00180.00174.00180.0032040056818300
2017-06-27171.00184.00169.00181.00839400147995500
2017-06-26168.00172.00168.00169.0013810023381700
2017-06-23166.00172.00164.00170.00656000110169000
2017-06-22166.00167.00164.00165.0016970028073800
2017-06-21166.00167.00163.00166.0017640029084100
2017-06-20167.00167.00163.00165.0030130049644100
2017-06-19166.00168.00165.00167.0017150028498800
2017-06-16166.00168.00165.00168.0023990039865700
2017-06-15175.00175.00166.00167.001037300176057700
2017-06-14181.00193.00178.00190.00682900127229600
2017-06-13177.00180.00176.00177.0022720040412800
2017-06-12170.00176.00169.00175.0017280029954300
2017-06-09170.00170.00169.00170.00292004955200
2017-06-08170.00170.00168.00168.00166002808600
2017-06-07166.00168.00165.00168.00305005071300
2017-06-06169.00169.00164.00166.0013340022188100
2017-06-05171.00172.00168.00170.0010050017065900
2017-06-02171.00172.00170.00171.00521008908300
2017-06-01169.00170.00165.00170.0012070020249700
2017-05-31172.00172.00169.00169.00564009615000
2017-05-30174.00174.00167.00170.0015110025733000
2017-05-29174.00174.00171.00171.006620011389300
2017-05-26173.00174.00171.00172.007630013183700
2017-05-25172.00175.00170.00173.0013120022664200
2017-05-24169.00172.00166.00171.0015160025653100
2017-05-23169.00170.00165.00168.0010940018337900
2017-05-22170.00173.00167.00169.0018920032228800
2017-05-19165.00170.00163.00170.0016490027413000
2017-05-18162.00165.00152.00163.0023620037987500
2017-05-17164.00170.00164.00169.0015410025811600
2017-05-16162.00165.00162.00164.009150014999900
2017-05-15161.00164.00158.00162.0019460031419200
2017-05-12159.00167.00158.00163.0028750047172500
2017-05-11159.00160.00157.00158.00478007590800
2017-05-10155.00160.00155.00158.008290013095300
2017-05-09157.00157.00155.00155.009540014877000
2017-05-08153.00160.00153.00157.0011090017391800
2017-05-02153.00153.00151.00153.0010010015255800
2017-05-01148.00152.00148.00150.00489007297100
2017-04-28148.00150.00147.00148.00595008851900
2017-04-27150.00150.00147.00147.00488007261500
2017-04-26146.00150.00146.00147.0010040014860800
2017-04-25144.00146.00143.00144.009280013373600
2017-04-24148.00149.00142.00144.0010020014566500
2017-04-21149.00151.00146.00147.00583008641200
2017-04-20152.00152.00146.00149.0013240019686900
2017-04-19150.00152.00147.00152.009960014867300
2017-04-18148.00149.00146.00149.007150010547800
2017-04-17139.00148.00139.00146.0013470019235200
2017-04-14141.00142.00139.00139.008420011821400
2017-04-13138.00143.00138.00143.009820013787400
2017-04-12146.00147.00140.00140.0023880034114400
2017-04-11151.00151.00148.00150.00620009242400
2017-04-10147.00154.00147.00150.0015590023473100
2017-04-07145.00150.00144.00147.0019890029143600
2017-04-06152.00154.00145.00146.0037980056449100
2017-04-05157.00159.00150.00155.0023930036783500
2017-04-04168.00169.00157.00159.0029840048054600
2017-04-03165.00168.00163.00168.008720014480200
2017-03-31168.00169.00164.00165.0019410032354000
2017-03-30169.00171.00169.00169.0013220022412800
2017-03-29172.00173.00167.00172.0023940040765000
2017-03-28173.00175.00171.00171.0031600054531800
2017-03-27173.00180.00171.00175.00716200125698000
2017-03-24169.00180.00163.00176.001958900336059900
2017-03-23166.00168.00162.00165.0037250061351100
2017-03-22164.00171.00161.00167.001015700168541800
2017-03-21170.00175.00166.00168.001623000276412900
2017-03-17155.00190.00155.00173.00136056002388512900
2017-03-16155.00158.00153.00154.0031020048323600
2017-03-15150.00155.00150.00154.0011290017163600
2017-03-14150.00152.00149.00149.00635009550500
2017-03-13153.00153.00150.00151.00615009285200
2017-03-10153.00154.00152.00154.00248003793600
2017-03-09150.00152.00147.00152.008890013288700
2017-03-08158.00158.00150.00150.0020350031122500
2017-03-07158.00159.00156.00157.0011220017599500
2017-03-06158.00158.00155.00157.0012360019420400
2017-03-03154.00158.00154.00156.0016800026136800
2017-03-02156.00156.00153.00155.0010110015624400
2017-03-01153.00154.00150.00153.00466007098600
2017-02-28153.00155.00153.00153.00573008801300
2017-02-27152.00154.00151.00153.00502007657900
2017-02-24150.00155.00150.00154.00435006610300
2017-02-23154.00155.00150.00150.0021150032132100
2017-02-22155.00156.00153.00154.0010580016324700
2017-02-21160.00162.00154.00155.0048310076422500
2017-02-20147.00159.00144.00158.00808100122838300
2017-02-17148.00149.00146.00146.0012040017689900
2017-02-16148.00150.00145.00147.0031090045802100
2017-02-15144.00149.00143.00146.0035200051305100
2017-02-14146.00146.00141.00142.0027610039500700
2017-02-13139.00146.00138.00146.0033920048097300
2017-02-10135.00140.00134.00137.0033590046099300
2017-02-09134.00135.00132.00133.0010890014571200
2017-02-08131.00135.00131.00134.0012030015982500
2017-02-07132.00132.00130.00131.00489006392600
2017-02-06130.00132.00130.00132.00520006816100
2017-02-03129.00131.00129.00129.0012730016543600
2017-02-02131.00132.00129.00130.0020200026396600
2017-02-01130.00132.00129.00130.009180011976300
2017-01-31131.00132.00129.00129.0012310016027400
2017-01-30132.00133.00131.00132.0010940014414400
2017-01-27135.00138.00131.00132.0026790035837200
2017-01-26134.00136.00130.00133.0038600051164200
2017-01-25130.00132.00128.00130.0029710038729000
2017-01-24132.00136.00126.00127.00991900129358500
2017-01-23140.00140.00130.00132.00842400112154400
2017-01-20142.00143.00135.00136.0043530060407600
2017-01-19155.00159.00140.00142.001270100189455300
2017-01-18145.00164.00141.00160.001559400239655000
2017-01-17141.00157.00138.00145.002940000435688000
2017-01-16129.00160.00129.00143.003818700559940200
2017-01-13127.00130.00127.00129.00536006860500
2017-01-12129.00129.00127.00127.00648008310100
2017-01-11129.00131.00129.00129.00526006823400
2017-01-10128.00129.00125.00128.0031220039545200
2017-01-06132.00132.00125.00129.0036510046815300
2017-01-05132.00132.00128.00128.0011900015430600
2017-01-04129.00131.00128.00131.0017470022618000
2016-12-30126.00128.00126.00128.009770012432000
2016-12-29122.00128.00122.00126.0019840024843500
2016-12-28124.00125.00123.00123.00664008229900
2016-12-27124.00124.00122.00122.008270010170900
2016-12-26122.00124.00121.00123.00796009736500
2016-12-22122.00124.00121.00122.00494006034800
2016-12-21126.00127.00122.00122.0016340020404400
2016-12-20124.00126.00123.00125.0018100022473400
2016-12-19123.00124.00121.00123.0037060045530500
2016-12-16126.00133.00125.00128.001089000139664000
2016-12-15134.00140.00133.00140.0034000046462900
2016-12-14130.00135.00129.00132.0011880015762300
2016-12-13128.00131.00125.00131.0019100024410400

   ※ 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