[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 
2017-03-28856.00859.00854.00858.0044003773600
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
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

   ※ 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