[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 
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
2016-11-14700.00709.00700.00705.0033002325400
2016-11-11694.00704.00694.00700.0055003849400
2016-11-10690.00702.00690.00701.0054003767900
2016-11-09693.00693.00670.00675.00114007749900
2016-11-08695.00695.00692.00693.0017001178100
2016-11-07697.00700.00692.00695.0044003071200
2016-11-04697.00697.00693.00693.0018001250600
2016-11-02703.00707.00698.00700.0058004065400
2016-11-01699.00715.00699.00709.0089006294800
2016-10-31700.00704.00688.00699.00112007795600
2016-10-28702.00703.00696.00700.0027001890400
2016-10-27701.00701.00698.00701.001470010295400
2016-10-26696.00700.00694.00700.001400977400
2016-10-25696.00702.00694.00700.001520010618300
2016-10-24698.00698.00692.00696.0038002640300
2016-10-21695.00697.00684.00693.002030014090600
2016-10-20690.00692.00687.00692.0041002829900
2016-10-19687.00691.00687.00690.0048003307100
2016-10-18682.00686.00682.00686.0095006494600
2016-10-17678.00682.00678.00681.0055003735700
2016-10-14680.00680.00670.00678.001670011275300
2016-10-13678.00680.00677.00680.0059003998600
2016-10-12683.00684.00675.00681.001660011264700
2016-10-11686.00692.00683.00686.00139009543500
2016-10-07683.00695.00683.00692.001570010823300
2016-10-06680.00683.00679.00683.0047003200000
2016-10-05680.00682.00678.00681.0051003470500
2016-10-04678.00681.00677.00679.0067004547800
2016-10-03677.00680.00677.00678.0065004409200
2016-09-30677.00680.00671.00675.001800012145800
2016-09-29680.00683.00678.00680.0072004893400
2016-09-28683.00683.00678.00680.0087005928300
2016-09-27682.00683.00679.00683.0064004362900
2016-09-26677.00685.00675.00678.006160041855700
2016-09-23696.00702.00696.00702.0074005170600
2016-09-21692.00696.00690.00696.0086005966600
2016-09-20684.00692.00684.00692.00104007147900
2016-09-16682.00683.00681.00683.0031002113500
2016-09-15682.00683.00678.00683.0058003947000
2016-09-14684.00687.00684.00685.0028001921000
2016-09-13686.00687.00683.00683.0042002880600
2016-09-12682.00684.00680.00684.00123008384200
2016-09-09685.00686.00684.00686.0031002122300
2016-09-08685.00689.00684.00685.001860012754100
2016-09-07682.00688.00681.00681.0075005131300
2016-09-06681.00685.00681.00682.0067004573700
2016-09-05670.00677.00670.00676.0056003772800
2016-09-02672.00672.00668.00670.0098006581400
2016-09-01670.00673.00667.00673.0016001072100
2016-08-31670.00670.00667.00667.001300867700
2016-08-3000
2016-08-29670.00670.00668.00668.0079005290300
2016-08-26674.00674.00667.00669.0032002139700
2016-08-25670.00674.00669.00674.001200804900
2016-08-24665.00668.00651.00668.0066004364900
2016-08-23669.00669.00665.00665.0017001132600
2016-08-22665.00666.00661.00666.0027001793800
2016-08-19671.00672.00670.00672.0018001207600
2016-08-18676.00676.00664.00671.0071004751900
2016-08-17679.00679.00675.00675.0024001628400
2016-08-16677.00677.00671.00672.0033002221800
2016-08-15678.00678.00674.00674.001200811900
2016-08-12679.00679.00674.00674.001100744100
2016-08-10675.00679.00673.00679.00900608500
2016-08-09679.00679.00679.00679.00500339500
2016-08-08678.00680.00675.00675.0040002706600
2016-08-05668.00678.00667.00675.0043002879500
2016-08-04675.00676.00671.00673.0037002493300
2016-08-03675.00680.00672.00674.0055003732600
2016-08-02679.00679.00670.00678.0060004054500
2016-08-01677.00679.00674.00675.0067004534000
2016-07-29682.00685.00677.00683.0060004084000
2016-07-28685.00688.00677.00682.0055003762900
2016-07-27681.00684.00670.00676.00112007603700
2016-07-26680.00681.00671.00679.0033002237300
2016-07-25672.00677.00671.00677.0032002156700
2016-07-22671.00676.00671.00671.0028001883400
2016-07-21668.00677.00668.00674.0033002222400
2016-07-20670.00670.00666.00667.0035002342600
2016-07-19673.00673.00660.00666.0089005924700
2016-07-15669.00671.00665.00665.0086005742200
2016-07-14670.00680.00670.00677.0042002829900
2016-07-13681.00682.00665.00676.001940013109200
2016-07-12684.00685.00669.00672.001500010148600
2016-07-11690.00694.00668.00684.007410050700000
2016-07-08672.00680.00670.00680.002390016167600
2016-07-07660.00662.00657.00662.0022001452400
2016-07-06672.00672.00653.00667.00112007420900
2016-07-05670.00673.00668.00673.001000670800
2016-07-04670.00672.00666.00671.0053003553600
2016-07-01664.00664.00658.00664.0023001524200
2016-06-30654.00660.00652.00654.0056003669900
2016-06-29645.00650.00640.00645.0037002390900
2016-06-28645.00646.00636.00639.0016001025600
2016-06-27633.00647.00633.00637.0035002235200
2016-06-24665.00669.00630.00637.00109007000700
2016-06-23652.00672.00652.00659.00144009563900
2016-06-22657.00657.00650.00652.0045002937500
2016-06-21660.00660.00651.00653.0029001898700
2016-06-20655.00658.00652.00653.0036002358700
2016-06-17649.00658.00649.00651.0027001763900
2016-06-16640.00659.00640.00655.0017001093700
2016-06-15659.00669.00647.00660.0059003873600
2016-06-14665.00670.00645.00660.002300015107900
2016-06-13678.00679.00660.00670.0076005099000
2016-06-10671.00674.00666.00674.0023001541000
2016-06-09671.00675.00671.00675.0061004114600
2016-06-08671.00671.00665.00670.00321900215820700
2016-06-07665.00671.00663.00671.003740025052700
2016-06-06661.00665.00660.00665.0057003769000
2016-06-03663.00666.00663.00666.00800531300
2016-06-02666.00670.00666.00666.0018001200000
2016-06-01671.00672.00665.00672.0023001537500
2016-05-31684.00684.00671.00673.0094006376800
2016-05-30661.00667.00661.00667.00500331700
2016-05-27671.00673.00665.00667.0049003277300
2016-05-26662.00671.00662.00671.0030001999000
2016-05-25678.00678.00671.00671.0025001687100
2016-05-24678.00678.00678.00678.001400949200
2016-05-23666.00673.00666.00673.0042002814500
2016-05-20667.00667.00666.00667.0018001199500
2016-05-19665.00668.00665.00665.0041002732900
2016-05-18665.00665.00663.00664.00500332200
2016-05-17666.00668.00665.00665.001300865500
2016-05-16663.00670.00663.00668.0017001135600
2016-05-13666.00668.00665.00665.0028001866500
2016-05-12668.00670.00660.00670.00120007999600
2016-05-11665.00665.00658.00659.0026001717400
2016-05-10662.00662.00658.00658.00900594500
2016-05-09662.00662.00662.00662.00500331000
2016-05-06661.00661.00647.00647.0073004799600
2016-05-02649.00655.00646.00655.0051003323800
2016-04-28675.00680.00660.00660.001920012836700
2016-04-27661.00677.00654.00664.0063004189500
2016-04-26675.00675.00660.00660.0021001410400
2016-04-25668.00673.00665.00669.0072004815300
2016-04-22651.00660.00651.00659.0043002815800
2016-04-21658.00664.00656.00659.00112007377100
2016-04-20641.00661.00641.00657.0051003351600
2016-04-19639.00643.00638.00640.0080005121200
2016-04-18641.00641.00636.00639.0080005117200
2016-04-15645.00666.00645.00647.0098006375900
2016-04-14640.00644.00638.00643.00120007707900
2016-04-13636.00643.00636.00642.0047003008900
2016-04-12636.00644.00636.00638.0054003447500
2016-04-11638.00646.00635.00646.00150009578600
2016-04-08649.00661.00640.00658.001610010453500
2016-04-07640.00650.00639.00639.0036002310100
2016-04-06642.00644.00638.00641.0026001668800
2016-04-05660.00660.00641.00645.0049003175500
2016-04-04646.00653.00646.00653.0020001295800
2016-04-01662.00662.00648.00648.0088005733900
2016-03-31662.00662.00658.00661.0017001120200
2016-03-30661.00662.00658.00662.0017001121700
2016-03-29666.00668.00656.00667.00106007040500
2016-03-28654.00656.00645.00656.0043002804900
2016-03-25660.00660.00656.00656.0031002041700
2016-03-24658.00662.00655.00659.0048003154900
2016-03-23662.00662.00659.00661.001000660900
2016-03-22654.00662.00654.00657.0025001647300
2016-03-18657.00659.00650.00656.0099006486000
2016-03-17660.00662.00655.00656.0066004344200
2016-03-16657.00669.00657.00660.0051003358800
2016-03-15662.00662.00658.00658.0059003899000
2016-03-14660.00669.00660.00662.0077005098800
2016-03-11650.00659.00646.00659.0027001762200
2016-03-10649.00659.00649.00659.00142009318900
2016-03-09655.00655.00653.00655.0028001833200
2016-03-08646.00652.00646.00652.0079005114200
2016-03-07651.00654.00648.00648.00116007539500
2016-03-04657.00657.00652.00654.0087005697700
2016-03-03644.00655.00644.00654.00102006640800
2016-03-02643.00646.00639.00640.00115007381400
2016-03-01642.00642.00625.00633.00149009402600
2016-02-29647.00651.00636.00637.0084005399400
2016-02-26651.00652.00644.00644.00110007124800
2016-02-25650.00668.00650.00653.006310041161100
2016-02-24687.00698.00684.00686.00200200137848300
2016-02-23698.00698.00691.00695.002330016229500
2016-02-22690.00694.00682.00691.001590010965000
2016-02-19686.00693.00680.00691.001590010915600
2016-02-18692.00697.00688.00693.0052003598800
2016-02-17682.00693.00682.00684.0078005366800
2016-02-16685.00696.00680.00688.001770012175300
2016-02-15667.00690.00667.00684.0081005493700
2016-02-12647.00664.00631.00661.002690017385600
2016-02-10686.00690.00652.00664.00111007456100
2016-02-09703.00705.00685.00685.0081005615600
2016-02-08703.00708.00703.00708.0079005560300
2016-02-05711.00711.00697.00703.001590011180700
2016-02-04717.00717.00710.00715.0032002282600
2016-02-03716.00720.00703.00712.001630011583600
2016-02-02720.00720.00712.00719.00107007677000
2016-02-01720.00720.00710.00719.00138009890000
2016-01-29690.00709.00690.00709.0084005882900
2016-01-28690.00702.00689.00691.0021001460800
2016-01-27677.00686.00677.00686.0051003485200
2016-01-26685.00685.00674.00674.0022001499300
2016-01-25686.00690.00675.00685.0046003135400
2016-01-22647.00671.00647.00671.0091005984100
2016-01-21650.00670.00647.00647.001640010756500
2016-01-20676.00676.00650.00650.0080005295200
2016-01-19677.00678.00667.00675.0030002028000
2016-01-18662.00667.00660.00667.00130008629500
2016-01-15696.00699.00676.00677.0061004186400
2016-01-14695.00696.00686.00686.00300207700
2016-01-13682.00705.00682.00700.0058004047400
2016-01-12699.00700.00670.00680.002520017309400
2016-01-08708.00720.00708.00716.0045003211400
2016-01-07716.00722.00708.00718.0082005841300
2016-01-06719.00727.00708.00715.0082005894000
2016-01-05717.00720.00710.00720.0054003855100
2016-01-04720.00723.00715.00718.0042003020000
2015-12-30719.00720.00716.00720.0054003877900
2015-12-29715.00718.00715.00718.001300930000
2015-12-28712.00715.00711.00715.0020001427700
2015-12-25710.00719.00706.00713.001930013777200
2015-12-24717.00717.00710.00715.001850013233300
2015-12-22716.00718.00715.00717.0028002007800
2015-12-2100
2015-12-18717.00719.00710.00718.0070004980600
2015-12-17710.00720.00710.00719.0055003923900
2015-12-16711.00720.00708.00711.0060004287300
2015-12-15712.00717.00710.00715.0027001922300
2015-12-14709.00718.00706.00716.0041002909800
2015-12-11719.00723.00717.00723.0058004173600
2015-12-10715.00715.00710.00710.0016001140000
2015-12-09711.00720.00711.00719.0028002006700
2015-12-08719.00725.00713.00720.0075005425900
2015-12-07716.00725.00711.00719.00119008551200
2015-12-04712.00716.00708.00715.0052003695600
2015-12-03715.00716.00714.00716.0038002717900
2015-12-02712.00715.00710.00715.001750012481300
2015-12-01708.00712.00708.00710.0034002414300

   ※ 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