[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 
2017-11-17900.00902.00892.00900.0084007553900
2017-11-16888.00897.00888.00897.0089007929300
2017-11-15898.00899.00872.00883.001420012566600
2017-11-14903.00910.00896.00898.00102009187800
2017-11-13930.00935.00903.00903.002480022682200
2017-11-10925.00933.00923.00930.0064005935300
2017-11-09939.00946.00926.00937.001770016634700
2017-11-08940.00945.00937.00938.00105009883500
2017-11-07940.00943.00935.00936.0080007506800
2017-11-06938.00944.00936.00938.001580014861600
2017-11-02932.00932.00923.00930.0088008181700
2017-11-01927.00934.00927.00934.001260011716400
2017-10-31924.00928.00917.00925.001390012830200
2017-10-30912.00918.00909.00917.001330012157300
2017-10-27908.00914.00901.00908.001140010346900
2017-10-26911.00911.00904.00910.0090008166300
2017-10-25910.00913.00905.00912.001150010460300
2017-10-24899.00903.00895.00900.0086007723500
2017-10-23905.00905.00897.00905.001440012991200
2017-10-20883.00895.00883.00891.001270011304600
2017-10-19883.00887.00880.00882.001810015996100
2017-10-18889.00890.00881.00881.0055004869200
2017-10-17893.00893.00887.00887.001580014072000
2017-10-16880.00885.00875.00880.001800015824000
2017-10-13873.00877.00872.00875.00112009787400
2017-10-12888.00890.00858.00873.006030052553700
2017-10-11917.00917.00885.00885.004300038548600
2017-10-10900.00919.00900.00912.002520022934700
2017-10-06905.00914.00898.00900.004630041822600
2017-10-05912.00912.00898.00905.001610014557200
2017-10-04913.00915.00903.00910.005940053911100
2017-10-03884.00906.00883.00906.004520040528500
2017-10-02874.00880.00874.00877.0085007452300
2017-09-29872.00878.00872.00874.0046004030000
2017-09-28883.00888.00869.00871.001350011844000
2017-09-27876.00884.00875.00881.0094008266200
2017-09-26873.00880.00873.00876.0032002799300
2017-09-25872.00877.00872.00877.0026002274200
2017-09-22876.00879.00870.00872.0044003839400
2017-09-21875.00880.00870.00876.001700014888900
2017-09-20860.00870.00855.00870.001610013885200
2017-09-19840.00860.00840.00850.001900016124600
2017-09-15829.00834.00829.00831.0057004736000
2017-09-14829.00833.00827.00830.0097008045200
2017-09-13830.00831.00827.00828.0057004731800
2017-09-12830.00831.00828.00828.0052004311600
2017-09-11824.00830.00824.00830.0015001242000
2017-09-08822.00826.00821.00824.0014001154000
2017-09-07831.00831.00820.00825.0022001809600
2017-09-06819.00821.00819.00821.0020001639200
2017-09-05827.00827.00819.00825.0080006578500
2017-09-04835.00835.00825.00825.0054004470900
2017-09-01828.00839.00828.00831.001820015182500
2017-08-31836.00836.00826.00834.0040003320700
2017-08-30829.00830.00823.00828.0043003560300
2017-08-29827.00827.00822.00827.0025002061800
2017-08-28828.00829.00825.00827.0030002480800
2017-08-25828.00828.00823.00823.001100909400
2017-08-24830.00830.00823.00823.0093007704900
2017-08-23825.00828.00823.00827.0076006274200
2017-08-22822.00823.00816.00823.0018001476900
2017-08-21815.00825.00814.00824.0028002297900
2017-08-18820.00820.00812.00818.0028002281200
2017-08-17820.00821.00814.00821.0038003107900
2017-08-16819.00821.00813.00821.0048003922100
2017-08-15815.00822.00815.00820.0021001718000
2017-08-14818.00822.00810.00810.001290010520300
2017-08-10826.00831.00826.00831.0039003233300
2017-08-09833.00833.00829.00832.0060004988700
2017-08-08841.00841.00831.00840.0041003425700
2017-08-07845.00846.00837.00839.0066005558000
2017-08-04834.00847.00834.00847.0032002687800
2017-08-03846.00847.00840.00847.0030002528600
2017-08-02838.00846.00838.00846.0031002602400
2017-08-01844.00844.00836.00837.0057004780900
2017-07-31838.00843.00835.00843.0086007216900
2017-07-28835.00838.00831.00832.0042003502400
2017-07-27829.00834.00824.00829.0049004069200
2017-07-26827.00830.00824.00825.0052004299100
2017-07-25825.00827.00823.00827.0035002885300
2017-07-24825.00827.00822.00823.0035002885800
2017-07-21823.00824.00817.00823.0044003619400
2017-07-20817.00820.00817.00820.0047003849500
2017-07-19813.00817.00813.00816.00500407800
2017-07-18813.00816.00810.00816.0018001464100
2017-07-14816.00816.00809.00813.0079006406500
2017-07-13816.00816.00809.00816.0041003330400
2017-07-12820.00820.00811.00817.0025002037900
2017-07-11822.00823.00818.00820.0047003858000
2017-07-10803.00824.00802.00822.001780014402500
2017-07-07829.00830.00820.00830.0060004952700
2017-07-06820.00830.00819.00825.0088007280400
2017-07-05817.00820.00815.00820.0082006707400
2017-07-04819.00819.00816.00817.0061004987400
2017-07-03815.00819.00815.00818.0046003761000
2017-06-30811.00811.00808.00808.0022001779400
2017-06-29810.00810.00806.00809.0094007606400
2017-06-28812.00812.00808.00808.0029002348300
2017-06-27813.00813.00808.00813.0098007929700
2017-06-26816.00819.00800.00808.00104008467100
2017-06-23816.00819.00816.00816.0092007512100
2017-06-22815.00816.00811.00816.0027002197300
2017-06-21814.00815.00808.00809.00900731200
2017-06-20810.00815.00809.00814.0048003898500
2017-06-19808.00813.00804.00808.001720013897000
2017-06-16802.00802.00789.00790.00117009267000
2017-06-15799.00801.00795.00797.0026002072100
2017-06-14808.00808.00795.00797.0050004027300
2017-06-13802.00804.00796.00802.0040003205400
2017-06-12806.00806.00802.00803.0026002091000
2017-06-09800.00803.00796.00802.0029002316100
2017-06-08803.00803.00797.00803.0025001999100
2017-06-07793.00803.00793.00803.0063005028700
2017-06-06803.00804.00788.00793.0084006711400
2017-06-05806.00806.00803.00803.0037002974300
2017-06-02803.00807.00801.00806.001730013903300
2017-06-01801.00804.00799.00803.0020001604500
2017-05-31801.00801.00798.00800.0041003278600
2017-05-30811.00811.00798.00803.0085006845300
2017-05-29792.00809.00792.00802.0064005117800
2017-05-26793.00795.00790.00790.0077006108500
2017-05-25786.00790.00785.00790.0036002833300
2017-05-24784.00784.00782.00783.0080006260700
2017-05-23787.00787.00784.00784.0052004084700
2017-05-22769.00781.00769.00779.0058004513600
2017-05-19759.00766.00759.00766.0017001293600
2017-05-18760.00773.00755.00760.001500011452900
2017-05-17781.00785.00768.00771.00120009301000
2017-05-16798.00798.00779.00779.0088006906200
2017-05-15793.00793.00787.00788.0029002288000
2017-05-12791.00793.00785.00792.0059004654800
2017-05-11793.00795.00786.00791.00121009575900
2017-05-10792.00798.00785.00791.0065005145800
2017-05-09797.00797.00790.00792.00102008105700
2017-05-08789.00793.00788.00793.00101007989300
2017-05-02771.00779.00771.00776.00100007747100
2017-05-01771.00773.00770.00772.0049003778200
2017-04-28774.00774.00770.00770.00105008095500
2017-04-27771.00775.00770.00775.0041003169300
2017-04-26765.00775.00765.00774.001530011761600
2017-04-25754.00758.00752.00758.0087006565900
2017-04-24758.00758.00754.00754.001530011549500
2017-04-21743.00754.00743.00754.002460018338300
2017-04-20759.00759.00750.00757.0017001284700
2017-04-19749.00759.00748.00755.0023001735600
2017-04-18749.00760.00749.00758.0077005816700
2017-04-17730.00740.00729.00740.0055004037100
2017-04-14734.00744.00730.00730.001640012037500
2017-04-13733.00739.00733.00739.0095006985100
2017-04-12764.00764.00732.00740.003480026071700
2017-04-11769.00790.00763.00772.001740013456200
2017-04-10765.00780.00763.00773.004300033060500
2017-04-07799.00816.00796.00810.002050016506200
2017-04-06821.00821.00775.00780.005520043827200
2017-04-05844.00847.00812.00824.002410019991900
2017-04-04857.00860.00840.00844.001810015368700
2017-04-03880.00880.00838.00859.002030017358300
2017-03-31881.00881.00871.00874.0063005514300
2017-03-30857.00882.00857.00873.001720014985900
2017-03-29856.00862.00856.00859.00107009192800
2017-03-28856.00859.00854.00858.0044003773600
2017-03-27850.00857.00846.00856.0083007083700
2017-03-24853.00858.00850.00858.0072006143300
2017-03-23850.00851.00847.00847.0027002291900
2017-03-22851.00851.00845.00846.0098008322500
2017-03-21851.00860.00849.00854.001530013069400
2017-03-17847.00848.00840.00845.0094007926600
2017-03-16845.00847.00844.00844.0035002958500
2017-03-15844.00850.00844.00844.0091007700000
2017-03-14849.00851.00844.00844.00109009239900
2017-03-13852.00853.00849.00849.00100008513500
2017-03-10858.00858.00851.00851.0051004348700
2017-03-09855.00855.00848.00853.0099008444200
2017-03-08855.00856.00853.00854.0067005725000
2017-03-07857.00857.00849.00854.0087007409000
2017-03-06861.00861.00856.00857.001710014679200
2017-03-03857.00862.00855.00861.002240019220000
2017-03-02862.00862.00851.00857.001530013124900
2017-03-01862.00862.00854.00857.002800023990100
2017-02-28854.00858.00842.00857.001800015375500
2017-02-27863.00863.00840.00854.002020017167300
2017-02-24855.00868.00855.00855.0011510098583200
2017-02-23882.00890.00881.00886.00239100211684400
2017-02-22887.00897.00887.00890.002670023785600
2017-02-21894.00899.00893.00894.003010026948600
2017-02-20900.00900.00894.00894.002210019852300
2017-02-17898.00900.00893.00894.001550013875200
2017-02-16903.00903.00895.00900.003140028170500
2017-02-15900.00905.00895.00902.003230029015400
2017-02-14895.00901.00894.00898.001460013087400
2017-02-13893.00900.00893.00895.0096008605200
2017-02-10901.00902.00893.00894.001290011584000
2017-02-09894.00903.00893.00901.001720015460900
2017-02-08883.00904.00883.00899.002030018169300
2017-02-07884.00886.00882.00883.00101008916500
2017-02-06883.00887.00876.00883.002260019933100
2017-02-03886.00890.00877.00877.002920025800200
2017-02-02891.00898.00884.00889.002750024528800
2017-02-01890.00904.00890.00895.003050027341100
2017-01-31896.00904.00895.00896.001320011857200
2017-01-30905.00909.00896.00906.002810025329300
2017-01-27903.00909.00900.00903.003630032801900
2017-01-26900.00900.00889.00896.002280020454900
2017-01-25900.00900.00881.00898.001970017627100
2017-01-24869.00900.00869.00888.003280029018000
2017-01-23870.00875.00867.00873.0082007141000
2017-01-20869.00876.00860.00872.002190019014300
2017-01-19857.00871.00852.00869.002170018765900
2017-01-18842.00861.00837.00861.003450029163900
2017-01-17876.00877.00853.00853.003130027025400
2017-01-16856.00871.00849.00871.003140026843700
2017-01-13868.00870.00856.00861.002370020409000
2017-01-12897.00897.00867.00868.004900043030300
2017-01-11902.00912.00888.00901.005160046491400
2017-01-10924.00930.00900.00917.00121700111701500
2017-01-06892.00906.00870.00879.005620049813500
2017-01-05879.00917.00879.00902.00136700122444000
2017-01-04837.00877.00837.00861.006550056410600
2016-12-30799.00833.00799.00828.003470028355900
2016-12-29805.00810.00793.00799.001760014129400
2016-12-28795.00820.00789.00807.005460043718000
2016-12-27777.00781.00770.00781.002080016124800
2016-12-26761.00772.00761.00765.002320017764200
2016-12-22761.00763.00755.00756.00109008283600
2016-12-21774.00774.00758.00758.002130016352400
2016-12-20768.00770.00765.00767.001810013905100
2016-12-19762.00765.00758.00765.002440018591500
2016-12-16758.00758.00751.00754.00104007851600
2016-12-15755.00757.00750.00754.0065004888400
2016-12-14756.00760.00750.00752.002700020415000
2016-12-13756.00759.00749.00755.002080015687200
2016-12-12757.00760.00746.00756.001990015036700
2016-12-09749.00755.00746.00754.00130009741600
2016-12-08752.00757.00750.00750.00121009099200
2016-12-07745.00750.00745.00750.0034002546200
2016-12-06748.00751.00746.00750.0059004419200
2016-12-05749.00749.00737.00747.0088006561300
2016-12-02750.00750.00744.00744.00104007777800
2016-12-01735.00759.00735.00743.003830028449700
2016-11-30727.00730.00721.00721.0078005643800
2016-11-29730.00731.00723.00723.00125009092100
2016-11-28723.00732.00718.00732.001550011219900
2016-11-25725.00725.00714.00721.0054003879900
2016-11-24720.00722.00717.00721.0067004820700
2016-11-22714.00718.00714.00717.0099007090200
2016-11-21707.00715.00706.00715.00111007871100
2016-11-18707.00707.00703.00703.0055003878400
2016-11-17702.00702.00698.00701.0021001468000
2016-11-16704.00704.00699.00702.0035002455900
2016-11-15708.00708.00699.00701.0087006103600

   ※ 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