[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 
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
2016-04-21108.00109.00106.00108.0010250011027300
2016-04-20106.00107.00105.00107.00292003081300
2016-04-19105.00106.00104.00106.00150001575800
2016-04-18104.00106.00104.00104.00399004166500
2016-04-15108.00108.00105.00106.00329003511600
2016-04-14107.00109.00106.00106.00482005192200
2016-04-13107.00107.00106.00107.00310003308100
2016-04-12103.00108.00103.00106.0011690012392700
2016-04-11103.00104.00102.00104.00248002556900
2016-04-08100.00104.00100.00104.00434004408400
2016-04-07102.00104.00101.00102.00511005219800
2016-04-06103.00104.00101.00102.00913009352400
2016-04-05106.00107.00103.00103.0017190017999000
2016-04-04105.00108.00105.00107.00786008377900
2016-04-01107.00107.00105.00105.0014330015190000
2016-03-31106.00111.00106.00107.0037830041062500
2016-03-30106.00107.00105.00105.00786008292800
2016-03-29106.00107.00105.00105.00808008509400
2016-03-28107.00107.00105.00105.00331003514200
2016-03-25106.00107.00106.00106.00608006468800
2016-03-24107.00107.00105.00106.00243002579500
2016-03-23107.00107.00106.00107.00595006337900
2016-03-22107.00108.00105.00107.0012340013070300
2016-03-18105.00107.00104.00105.009580010071400
2016-03-17107.00110.00105.00107.0025220026957000
2016-03-16112.00112.00106.00106.0060250065547100
2016-03-15111.00116.00111.00115.0060320068860600
2016-03-14109.00111.00109.00110.0015050016553500
2016-03-11107.00111.00106.00107.0019950021595800
2016-03-10105.00109.00105.00108.0015490016593300
2016-03-09107.00107.00104.00105.0011410012052200
2016-03-08111.00112.00106.00108.0017370018838800
2016-03-07112.00118.00108.00110.0061560069154500
2016-03-04105.00108.00105.00106.0019750020899900
2016-03-03105.00106.00104.00105.0013990014625800
2016-03-02105.00106.00102.00104.0015590016161400
2016-03-01104.00107.00102.00103.0015210015834000
2016-02-29105.00106.00103.00103.00533005571300
2016-02-26105.00107.00103.00103.0014470015117700
2016-02-25103.00106.00102.00105.0011920012411300
2016-02-24100.00105.00100.00103.00898009162600
2016-02-23103.00105.00101.00104.0017640018188700
2016-02-2296.00103.0096.00103.0020950020826400
2016-02-1995.0097.0095.0097.00655006282500
2016-02-1896.0097.0095.0096.00585005601300
2016-02-1797.0098.0093.0094.0013690012995800
2016-02-1695.0098.0093.0098.0040000038405600
2016-02-1589.0096.0088.0095.0035250032365200
2016-02-1287.0088.0084.0087.0027740023943500
2016-02-1094.0095.0088.0091.0026810024394500
2016-02-0997.0097.0094.0094.0020170019163000
2016-02-0898.00101.0097.00100.0018540018311800
2016-02-05104.00104.0096.0097.0043460043106500
2016-02-04108.00116.00102.00103.001039800114043700
2016-02-03108.00110.00107.00109.0033780036786500
2016-02-02110.00117.00108.00113.001057000118519400
2016-02-01111.00138.00110.00113.00100863001261853200
2016-01-2994.00106.0092.00101.001166300116422600
2016-01-2892.0093.0091.0093.00511004714700
2016-01-2792.0093.0091.0091.00684006297000
2016-01-2691.0092.0089.0090.0015030013612000
2016-01-2592.0094.0090.0094.0019160017628500
2016-01-2290.00103.0088.0092.002556300240402900
2016-01-2192.0094.0085.0085.0019300017410800
2016-01-2097.0097.0092.0093.0015430014530900
2016-01-1994.0097.0094.0096.0014420013751100
2016-01-1894.0096.0092.0094.0021290019964300
2016-01-15101.00101.0098.0098.0019530019479800
2016-01-14102.00102.0097.00100.0049960049682500
2016-01-13101.00104.00101.00104.0018650019138100
2016-01-12107.00108.00100.00100.0052730054370200
2016-01-08112.00113.00106.00108.0065320071291200
2016-01-07118.00119.00112.00113.001257700145332600
2016-01-06109.00145.00109.00118.00109318001394419800
2016-01-05105.00106.00104.00105.00415004376200
2016-01-04105.00106.00104.00105.00276002897100
2015-12-30106.00107.00105.00106.00496005257500
2015-12-29103.00107.00102.00105.00676007030800
2015-12-2898.00102.0098.00102.00524005222500
2015-12-2597.0099.0096.0098.0021550020922800
2015-12-24101.00102.00100.00100.0010050010126700
2015-12-22102.00103.00101.00102.0015520015784100
2015-12-21104.00105.00103.00103.00446004620600
2015-12-18107.00108.00104.00104.0011000011688200
2015-12-17107.00108.00105.00108.0012460013318700
2015-12-16108.00109.00104.00107.0032310034529300
2015-12-15113.00116.00112.00113.0011850013533100
2015-12-14112.00115.00112.00115.00350003972500
2015-12-11114.00117.00114.00116.00644007398500
2015-12-10113.00119.00113.00115.0016150018776100
2015-12-09114.00114.00112.00114.00545006176400
2015-12-08116.00117.00114.00115.00393004531900
2015-12-07116.00117.00116.00117.00739008592600
2015-12-04114.00117.00114.00115.0012020013873300
2015-12-03116.00116.00114.00115.0012080013891500
2015-12-02115.00117.00114.00116.0014390016682500
2015-12-01114.00115.00113.00115.00655007466900
2015-11-30114.00116.00112.00114.0012240013989000
2015-11-27112.00113.00111.00113.00164001840200
2015-11-26112.00113.00112.00112.00352003953100

   ※ 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