[8931 JQスタンダード] 和田興産 日足 時系列データ

[8931 JQスタンダード] 和田興産 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12717.00726.00706.00712.0041002931600
2013-07-11705.00727.00703.00726.0091006493200
2013-07-10719.00729.00700.00711.002460017654600
2013-07-09721.00736.00721.00730.0076005544100
2013-07-08756.00756.00707.00726.003720027395100
2013-07-05752.00757.00741.00757.001710012812300
2013-07-04747.00753.00736.00741.00125009291400
2013-07-03748.00748.00735.00741.001360010072000
2013-07-02750.00756.00735.00748.001460010928500
2013-07-01725.00729.00701.00729.001650011858100
2013-06-28665.00711.00665.00710.002410016887300
2013-06-27650.00670.00624.00670.002000012984300
2013-06-26680.00683.00636.00658.00141009247600
2013-06-25690.00690.00663.00678.00106007120300
2013-06-24698.00698.00690.00692.0084005821600
2013-06-21700.00700.00663.00692.002100014287800
2013-06-20701.00710.00700.00700.001570011042000
2013-06-19716.00735.00701.00702.003220023022300
2013-06-18705.00719.00700.00711.00119008475100
2013-06-17673.00690.00673.00690.0080005425400
2013-06-14675.00685.00667.00677.0056003787100
2013-06-13693.00694.00660.00660.004030027403600
2013-06-12681.00710.00674.00693.002400016478100
2013-06-11714.00724.00693.00716.001990014124600
2013-06-10730.00739.00710.00739.002530018286500
2013-06-07680.00689.00625.00676.005610037099600
2013-06-06761.00785.00697.00700.003100022521200
2013-06-05800.00811.00775.00779.002060016367500
2013-06-04753.00803.00745.00786.002160016627500
2013-06-03801.00809.00775.00775.003110024679600
2013-05-31820.00846.00806.00823.002910024056100
2013-05-30817.00830.00797.00806.002220017966800
2013-05-29800.00830.00798.00830.001400011412800
2013-05-28783.00799.00775.00797.003240025505900
2013-05-27756.00795.00756.00788.002530019550400
2013-05-24805.00829.00753.00785.005170040758700
2013-05-23860.00861.00777.00786.008070065888100
2013-05-22865.00885.00860.00860.003660031735500
2013-05-21876.00877.00860.00860.002270019669100
2013-05-20920.00920.00875.00890.003830034411500
2013-05-17875.00911.00860.00909.003990035609100
2013-05-16865.00900.00781.00870.009450079724200
2013-05-15925.00930.00846.00890.00206900186284800
2013-05-14926.00942.00912.00925.005020046341100
2013-05-13934.00947.00919.00943.007740072357900
2013-05-10960.00960.00920.00928.005060047638800
2013-05-09920.00961.00911.00935.00120900112928700
2013-05-08930.00935.00913.00920.005850054079100
2013-05-07939.00939.00915.00928.005630052213500
2013-05-02924.00925.00906.00913.005150047103200
2013-05-01924.00937.00905.00914.005010046255000
2013-04-30915.00925.00906.00920.004340039751500
2013-04-26950.00958.00898.00914.00109500100391800
2013-04-25991.00996.00922.00951.009630092638100
2013-04-24958.00982.00938.00981.00134900129868300
2013-04-23928.00962.00921.00935.00171000160307500
2013-04-22923.00923.00896.00905.00122700111905300
2013-04-19865.00906.00860.00890.00113900100808300
2013-04-18890.00891.00848.00854.009900085603100
2013-04-17900.00902.00876.00890.008380074715300
2013-04-16864.00928.00851.00886.00158800140170600
2013-04-15890.00937.00865.00889.00223600200704900
2013-04-12804.00844.00801.00844.006120050740800
2013-04-11848.00852.00784.00812.0010040081853300
2013-04-10828.00854.00811.00819.009840081796200
2013-04-09918.00928.00808.00828.00254800223079000
2013-04-08780.00891.00780.00873.00231300192291200
2013-04-05770.00800.00736.00745.00145600112018500
2013-04-04672.00718.00652.00718.004350029812900
2013-04-03676.00692.00676.00692.002990020413300
2013-04-02660.00689.00622.00676.006420042318000
2013-04-01700.00709.00681.00683.003950027352900
2013-03-29732.00732.00694.00717.003980028177200
2013-03-28755.00755.00710.00728.003160022863900
2013-03-27733.00759.00733.00742.002300017155000
2013-03-26740.00750.00732.00737.001710012659200
2013-03-25745.00769.00741.00762.002880021753100
2013-03-22771.00780.00740.00750.006450048949300
2013-03-21739.00786.00739.00780.006330048331400
2013-03-19707.00748.00700.00730.008460060420300
2013-03-18677.00695.00674.00683.003140021544800
2013-03-15671.00682.00662.00678.003750025125000
2013-03-14635.00669.00623.00663.004240027467000
2013-03-13639.00639.00630.00635.0098006244400
2013-03-12651.00651.00639.00639.00130008388400
2013-03-11649.00650.00640.00646.002370015303200
2013-03-08643.00647.00632.00644.00121007768000
2013-03-07643.00645.00634.00640.002140013673300
2013-03-06632.00642.00630.00641.00155009857900
2013-03-05650.00654.00623.00627.003200020331200
2013-03-04624.00655.00623.00644.004270027135600
2013-03-01623.00627.00618.00622.002280014205300
2013-02-28614.00628.00614.00623.0085005287000
2013-02-27624.00625.00614.00614.00122007549800
2013-02-26605.00622.00605.00622.003150019264100
2013-02-25622.00634.00621.00634.004010025086300
2013-02-22619.00622.00615.00621.001740010764800
2013-02-21614.00623.00611.00620.00126007777700
2013-02-20609.00622.00609.00620.001860011466100
2013-02-19598.00610.00598.00607.001900011521400
2013-02-18586.00594.00586.00594.00153009021100
2013-02-15595.00595.00552.00575.003690021139400
2013-02-14587.00600.00587.00595.002550015103700
2013-02-13616.00616.00584.00605.004090024643600
2013-02-12620.00626.00620.00620.001760010954400
2013-02-08631.00632.00616.00621.002870017873700
2013-02-07630.00638.00619.00638.003210020165700
2013-02-06636.00639.00616.00629.004710029552200
2013-02-05635.00639.00615.00616.005830036561300
2013-02-04650.00652.00630.00645.003340021599400
2013-02-01651.00660.00640.00650.005050032791400
2013-01-31624.00645.00620.00645.006580041332000
2013-01-30590.00615.00575.00615.004470026742800
2013-01-29591.00600.00578.00585.006840040354700
2013-01-28568.00590.00568.00580.009210053111700
2013-01-25527.00555.00527.00555.005520029751600
2013-01-24517.00519.00514.00519.0098005053800
2013-01-23519.00520.00515.00518.002090010810600
2013-01-22519.00520.00513.00519.00118006101900
2013-01-21512.00514.00509.00514.00148007574800
2013-01-18508.00512.00501.00512.00160008084500
2013-01-17501.00510.00495.00498.007720038862700
2013-01-16515.00515.00499.00500.002370011929300
2013-01-15515.00519.00500.00512.004090020705000
2013-01-11520.00521.00510.00520.00139007152500
2013-01-10515.00524.00514.00516.002320012025900
2013-01-09495.00522.00495.00519.003560018032200
2013-01-08521.00525.00510.00525.00146007544100
2013-01-07530.00531.00518.00526.003460018171100
2013-01-04513.00520.00501.00520.002190011182300
2012-12-28500.00503.00486.00499.002210010941400
2012-12-27487.00522.00486.00505.005810029006500
2012-12-26456.00503.00455.00494.009840046809200
2012-12-25442.00454.00439.00454.003840017172700
2012-12-21447.00447.00435.00435.002400010606700
2012-12-20443.00444.00437.00440.00189008322900
2012-12-19444.00444.00436.00442.002430010709200
2012-12-18437.00441.00437.00440.00171007506600
2012-12-17436.00436.00430.00432.00142006146100
2012-12-14435.00435.00432.00433.0063002731100
2012-12-13433.00435.00432.00433.0085003678900
2012-12-12433.00434.00431.00434.0034001470000
2012-12-11438.00438.00430.00434.0048002091600
2012-12-10431.00437.00431.00437.0049002123500
2012-12-07433.00436.00432.00435.00141006115500
2012-12-06423.00429.00423.00425.0062002639200
2012-12-05419.00420.00419.00420.001000419300
2012-12-04418.00420.00416.00419.0052002174700
2012-12-03420.00420.00416.00417.0073003053600
2012-11-30421.00421.00414.00419.00138005761600
2012-11-29418.00421.00415.00421.00119004974200
2012-11-28418.00418.00416.00416.00800333600
2012-11-27419.00420.00417.00419.0027001129100
2012-11-26417.00421.00416.00417.0057002382300
2012-11-22418.00421.00416.00416.0043001801500
2012-11-21416.00417.00413.00417.0036001497200
2012-11-20418.00419.00408.00413.00165006832600
2012-11-19415.00417.00411.00417.0048001990300
2012-11-16419.00419.00413.00415.0056002331600
2012-11-15405.00418.00405.00418.0050002066000
2012-11-14405.00408.00402.00408.0049001982000
2012-11-13399.00404.00397.00404.00116004645100
2012-11-12416.00421.00400.00400.0013040053170400
2012-11-09427.00432.00425.00430.0040001712100
2012-11-08437.00437.00426.00427.00171007360100
2012-11-07444.00455.00438.00439.002900012783000
2012-11-06446.00452.00443.00443.0078003471600
2012-11-05452.00458.00442.00444.004810021592000
2012-11-02450.00459.00450.00451.0069003122100
2012-11-01450.00450.00440.00446.0075003349000
2012-10-31449.00449.00440.00447.005620025200500
2012-10-30441.00446.00441.00446.0048002128600
2012-10-29441.00446.00441.00442.0048002126000
2012-10-26451.00451.00440.00447.00111004946400
2012-10-25447.00451.00441.00450.002680011975500
2012-10-24428.00440.00428.00439.003060013260200
2012-10-23437.00437.00428.00429.0098004220300
2012-10-22431.00437.00431.00431.0036001558700
2012-10-19434.00437.00434.00437.002000870600
2012-10-18430.00435.00428.00435.0051002203000
2012-10-17429.00430.00425.00430.0094004019300
2012-10-16428.00433.00427.00433.001400601800
2012-10-15431.00433.00430.00432.002200948400
2012-10-12432.00438.00432.00437.001200522500
2012-10-11425.00443.00425.00431.0075003271400
2012-10-10424.00424.00422.00422.00800338500
2012-10-09431.00431.00425.00425.0068002906800
2012-10-05428.00433.00422.00429.0081003456900
2012-10-04427.00427.00420.00421.00163006887800
2012-10-03427.00430.00425.00430.0037001581300
2012-10-02433.00435.00426.00434.0031001334900
2012-10-01432.00434.00425.00434.0060002582500
2012-09-28428.00437.00428.00431.0055002367700
2012-09-27436.00438.00432.00438.0029001261500
2012-09-26436.00438.00433.00434.0027001177100
2012-09-25441.00441.00432.00438.00107004705900
2012-09-24420.00428.00420.00428.0049002078700
2012-09-21423.00429.00415.00422.00138005812000
2012-09-20438.00440.00420.00420.00157006776800
2012-09-19439.00443.00438.00443.0077003382000
2012-09-18441.00444.00436.00442.00121005331600
2012-09-14440.00451.00440.00450.0058002587200
2012-09-13449.00452.00440.00447.0083003689200
2012-09-12452.00458.00450.00455.0035001581000
2012-09-11458.00460.00435.00460.0089003958900
2012-09-10452.00458.00452.00458.0043001947300
2012-09-07460.00460.00453.00460.0099004529300
2012-09-06462.00462.00453.00460.0049002236400
2012-09-05465.00465.00455.00457.0040001838500
2012-09-04464.00467.00460.00466.005000023206200
2012-09-03458.00464.00454.00464.0042001921500
2012-08-31450.00455.00448.00454.00119005351100
2012-08-30450.00455.00449.00453.00215009682900
2012-08-29440.00454.00440.00454.0083003678200
2012-08-28455.00460.00448.00450.00103004671400
2012-08-27449.00457.00445.00455.00209009429300
2012-08-24437.00437.00437.00437.00800349600
2012-08-23433.00433.00433.00433.0020086600
2012-08-22432.00432.00430.00430.003520015201300
2012-08-21424.00430.00424.00430.001300556000
2012-08-20429.00430.00429.00430.0020085900
2012-08-17422.00430.00422.00430.00900381400
2012-08-16428.00430.00428.00430.00101004323400
2012-08-15428.00428.00428.00428.0020085600
2012-08-14424.00425.00424.00425.0044001867600
2012-08-1300
2012-08-1000
2012-08-09417.00424.00417.00424.001100465700
2012-08-08424.00424.00416.00417.001500631800
2012-08-07416.00416.00412.00415.0029001202600
2012-08-06421.00421.00416.00420.00109004586100
2012-08-03423.00423.00421.00421.001200505600
2012-08-02423.00423.00422.00422.001200507000
2012-08-01424.00424.00424.00424.00700296800
2012-07-31416.00432.00416.00432.001200510400
2012-07-30420.00430.00420.00430.0020085000
2012-07-27403.00417.00403.00414.001400573300
2012-07-26399.00404.00399.00404.001200480300
2012-07-25419.00419.00400.00400.0041001664700
2012-07-24412.00412.00408.00408.001000410500
2012-07-23421.00425.00412.00412.0063002662300
2012-07-20426.00426.00423.00425.001800764000
2012-07-19428.00428.00422.00425.001300554600
2012-07-18430.00430.00428.00428.00700300500
2012-07-17418.00418.00417.00418.0029001212100
2012-07-13419.00425.00417.00420.0034001424000
2012-07-12420.00422.00418.00418.0049002062600
2012-07-11422.00422.00420.00422.0040001685300
2012-07-10427.00427.00425.00425.0052002215300
2012-07-09435.00435.00430.00430.0035001512100

   ※ 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