[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 
2017-04-28148.00150.00147.00148.00595008851900
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
2016-12-12130.00139.00127.00128.00842000111490200
2016-12-09121.00126.00121.00125.0013510016781700
2016-12-08123.00124.00120.00121.0015500018903500
2016-12-07117.00124.00117.00121.0041840050221500
2016-12-06116.00116.00115.00116.00450005207500
2016-12-05114.00116.00113.00114.00475005433100
2016-12-02116.00117.00114.00115.009570011051700
2016-12-01117.00117.00114.00114.00640007447300
2016-11-30116.00117.00115.00116.00692008023200
2016-11-29114.00116.00114.00115.00221002534100
2016-11-28113.00115.00113.00115.00274003123600
2016-11-25116.00116.00112.00114.00740008397800
2016-11-24114.00116.00114.00116.00544006237700
2016-11-22114.00115.00114.00114.00586006682900
2016-11-21112.00114.00112.00114.00557006317000
2016-11-18112.00114.00112.00112.00854009641700
2016-11-17113.00113.00112.00112.00521005858300
2016-11-16111.00113.00111.00111.009250010334900
2016-11-15110.00112.00110.00111.00517005731900
2016-11-14109.00111.00109.00110.00370004056300
2016-11-11109.00110.00108.00108.00141001532900
2016-11-10108.00110.00107.00108.00650007049600
2016-11-09110.00110.00106.00106.0014470015592000
2016-11-08111.00111.00109.00111.00279003068700
2016-11-07110.00111.00110.00111.008300919400
2016-11-04111.00111.00110.00110.0010620011705300
2016-11-02112.00112.00110.00111.00601006676000
2016-11-01112.00112.00111.00112.00527005873300
2016-10-31111.00112.00111.00111.00230002554400
2016-10-28111.00111.00110.00111.00300003320000
2016-10-27112.00112.00111.00112.00311003473200
2016-10-26111.00112.00110.00112.00313003495300
2016-10-25111.00112.00110.00110.00274003043600
2016-10-24111.00111.00110.00110.00156001729500
2016-10-21111.00111.00110.00110.00273003026500
2016-10-20112.00112.00110.00111.00707007882500
2016-10-19111.00112.00111.00112.0012700014197900
2016-10-18111.00111.00110.00110.005100562400
2016-10-17110.00111.00110.00110.00715007904300
2016-10-14109.00110.00109.00110.00257002804000
2016-10-13109.00110.00109.00109.00207002259400
2016-10-12110.00110.00109.00109.00188002059000
2016-10-11110.00110.00108.00110.00503005502600
2016-10-07110.00110.00109.00109.00285003108200
2016-10-06110.00110.00109.00109.00124001362700
2016-10-05109.00111.00109.00110.00117001281600
2016-10-04110.00110.00109.00110.00379004158200
2016-10-03111.00111.00109.00109.00178001941900
2016-09-30109.00112.00109.00110.00801008826000
2016-09-29109.00110.00109.00109.00528005773900
2016-09-28109.00109.00108.00108.006400693500
2016-09-27108.00110.00108.00109.00544005905600
2016-09-26110.00110.00107.00107.00692007487900
2016-09-23109.00110.00107.00110.0011460012460100
2016-09-21109.00109.00106.00108.0010170010936600
2016-09-20109.00110.00108.00108.00697007582000
2016-09-16107.00109.00107.00108.00716007722800
2016-09-15120.00121.00106.00107.001632900187191700
2016-09-14113.00115.00112.00113.0018670021198100
2016-09-13112.00114.00112.00113.0013320015002900
2016-09-12109.00113.00109.00111.0015460017182500
2016-09-09110.00110.00109.00109.00404004436200
2016-09-08109.00110.00109.00109.00160001749900
2016-09-07108.00110.00108.00110.00542005898100
2016-09-06110.00111.00109.00110.00191002098500
2016-09-05109.00111.00109.00109.00388004247600
2016-09-02111.00111.00110.00111.00129001427400
2016-09-01111.00112.00109.00109.00406004475500
2016-08-31109.00112.00109.00110.00512005631000
2016-08-30109.00109.00107.00109.00507005481700
2016-08-29107.00109.00107.00108.00681007364100
2016-08-26106.00107.00105.00105.00539005706600
2016-08-25107.00107.00106.00106.006200662700
2016-08-24108.00109.00106.00106.00386004139300
2016-08-23108.00108.00107.00108.00364003914800
2016-08-22106.00108.00106.00107.00265002824600
2016-08-19106.00107.00105.00107.00251002656800
2016-08-18106.00106.00104.00106.00721007560800
2016-08-17107.00107.00105.00106.00745007921800
2016-08-16109.00109.00107.00107.00629006793000
2016-08-15109.00110.00108.00109.00565006147200
2016-08-12110.00111.00109.00109.00333003651500
2016-08-10111.00111.00109.00110.00354003899300
2016-08-09111.00111.00109.00111.00625006869600
2016-08-08110.00111.00109.00110.00455005013800
2016-08-05109.00112.00108.00109.00767008406500
2016-08-04108.00110.00107.00109.00494005346300
2016-08-03108.00110.00108.00108.00262002843600
2016-08-02110.00111.00109.00110.00495005422800
2016-08-01112.00112.00109.00110.00840009301600
2016-07-29114.00115.00108.00113.0028920032266100
2016-07-28115.00116.00112.00114.0018240020729700
2016-07-27116.00121.00114.00116.0071110083681700
2016-07-26118.00121.00114.00116.0071710084038700
2016-07-25107.00115.00106.00114.0038100042857100
2016-07-22108.00109.00107.00107.00821008819800
2016-07-21107.00109.00107.00108.00473005123900
2016-07-20109.00109.00106.00107.00335003593800
2016-07-19108.00108.00107.00107.007400797600
2016-07-15108.00109.00108.00108.00311003370400
2016-07-14110.00110.00108.00110.00306003336200
2016-07-13110.00110.00108.00108.00517005623600
2016-07-12109.00110.00108.00109.00901009834700
2016-07-11106.00108.00106.00107.00197002100700
2016-07-08105.00107.00105.00105.00105001109300
2016-07-07106.00107.00105.00106.00185001958500
2016-07-06109.00109.00104.00105.0017920018972100
2016-07-05109.00110.00108.00109.00391004254100
2016-07-04111.00111.00109.00110.00446004906000
2016-07-01109.00110.00108.00109.00295003214600
2016-06-30106.00110.00106.00109.00882009532200
2016-06-29104.00106.00104.00105.00575006052500
2016-06-28102.00104.00101.00104.00409004188700
2016-06-2799.00103.0099.00103.00704007152000
2016-06-24106.00106.0095.00101.0037770037926700
2016-06-23105.00106.00102.00105.0013050013593400
2016-06-22105.00106.00105.00105.00386004064500
2016-06-21106.00107.00103.00106.0014180014880900
2016-06-20104.00106.00103.00106.0011880012409100
2016-06-17103.00104.00101.00103.009960010247400
2016-06-16110.00110.00100.00102.0045090046994900
2016-06-15114.00117.00109.00110.0076460086550800
2016-06-14107.00110.00105.00108.0018720020177400
2016-06-13111.00112.00107.00107.0022320024261300
2016-06-10113.00114.00111.00112.00781008732800
2016-06-09114.00114.00112.00113.00882009965400
2016-06-08115.00115.00113.00113.008840010066200
2016-06-07113.00114.00112.00114.00544006159400
2016-06-06111.00117.00111.00113.0013050014903700
2016-06-03110.00115.00110.00114.0014420016142100
2016-06-02112.00114.00111.00112.0016300018261500
2016-06-01110.00125.00110.00115.001778300207976400
2016-05-31110.00112.00109.00110.00836009243000
2016-05-30109.00111.00109.00109.00394004321300
2016-05-27108.00109.00108.00108.00692007477500
2016-05-26108.00109.00107.00107.00398004299600
2016-05-25109.00109.00108.00108.00615006666400
2016-05-24108.00109.00106.00108.00459004928300
2016-05-23110.00110.00107.00108.00907009803400
2016-05-20108.00110.00107.00109.00652007066600
2016-05-19107.00109.00105.00107.00465004950000
2016-05-18109.00112.00105.00107.0017920019252700
2016-05-17110.00110.00109.00110.00235002571400
2016-05-16108.00112.00108.00108.00741008170600
2016-05-13109.00111.00108.00109.0010920011965600
2016-05-12114.00115.00109.00109.0013210014778600
2016-05-11115.00115.00112.00112.009020010251300
2016-05-10111.00113.00110.00112.00797008898600
2016-05-09112.00114.00109.00109.0017230019165100
2016-05-06107.00120.00107.00109.0086620097776400
2016-05-02105.00107.00104.00105.00490005154200
2016-04-28110.00111.00106.00107.00838009045300
2016-04-27107.00110.00107.00109.00218002361900
2016-04-26111.00111.00107.00107.00710007724600
2016-04-25110.00111.00109.00111.00556006132900
2016-04-22108.00111.00108.00109.0010260011208400

   ※ 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