[8935 東証1部] エフ・ジェー・ネクスト 日足 時系列データ

[8935 東証1部] エフ・ジェー・ネクスト (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23959.00962.00947.00949.004960047217100
2017-10-20963.00963.00951.00952.004100039146900
2017-10-19963.00974.00961.00962.004930047607600
2017-10-18973.00977.00950.00961.005620053982000
2017-10-17993.001002.00964.00973.007610074717700
2017-10-16994.001015.00994.00999.008650086727500
2017-10-13980.00997.00974.00996.004210041513500
2017-10-12978.00987.00978.00984.003460033997900
2017-10-11997.00997.00976.00984.005700056069400
2017-10-10980.00999.00968.00999.00109300107806900
2017-10-06979.00983.00965.00980.003790037104600
2017-10-05977.00978.00966.00971.003210031132900
2017-10-04987.00987.00972.00980.002890028310800
2017-10-03975.00982.00972.00978.003390033135600
2017-10-02981.00981.00968.00976.003370032828300
2017-09-29984.00987.00982.00984.002460024217400
2017-09-28978.00988.00970.00988.003920038460000
2017-09-27979.00979.00960.00972.003610034931800
2017-09-26983.00983.00971.00978.003110030368900
2017-09-25978.00986.00975.00983.004270041885600
2017-09-22977.00987.00972.00982.004940048392000
2017-09-21974.00988.00974.00978.006300061729900
2017-09-20970.00980.00970.00976.005280051543500
2017-09-19951.00976.00951.00972.006650064307700
2017-09-15960.00968.00952.00954.008550081961500
2017-09-14968.00969.00951.00960.00111500106835600
2017-09-13966.00973.00959.00970.004210040700900
2017-09-12969.00974.00959.00966.005300051220700
2017-09-11956.00969.00954.00960.005160049604000
2017-09-08950.00960.00948.00956.005520052701100
2017-09-07953.00958.00942.00949.008710082751700
2017-09-06925.00960.00921.00952.007250068324300
2017-09-05940.00952.00934.00938.006280059125400
2017-09-04946.00948.00928.00940.005830054770000
2017-09-01960.00960.00944.00951.007910075209900
2017-08-31973.00973.00943.00960.00124200119022800
2017-08-30916.00958.00909.00958.00142800134224100
2017-08-29907.00918.00905.00916.006580060109100
2017-08-28910.00920.00907.00917.006500059428000
2017-08-25915.00918.00903.00910.005730052192700
2017-08-24910.00921.00910.00915.006430058994700
2017-08-23919.00920.00905.00910.005600051071200
2017-08-22899.00912.00894.00912.005580050525400
2017-08-21899.00909.00894.00909.004650042059000
2017-08-18882.00905.00882.00899.007870070496700
2017-08-17909.00913.00901.00912.007750070338600
2017-08-16902.00912.00900.00909.008060072981100
2017-08-15880.00905.00878.00902.00148500133021300
2017-08-14861.00886.00861.00878.00139300122141100
2017-08-10866.00874.00866.00872.007930069033300
2017-08-09871.00880.00861.00870.00131200114055400
2017-08-08870.00877.00863.00870.009410081985300
2017-08-07868.00869.00861.00865.006250054028300
2017-08-04854.00868.00850.00866.008430072533000
2017-08-03845.00852.00842.00851.00135800114940900
2017-08-02881.00883.00836.00840.00374600316767000
2017-08-01891.00908.00890.00896.00174700157111300
2017-07-31888.00892.00881.00888.005760051062200
2017-07-28891.00891.00873.00888.009560084541100
2017-07-27879.00899.00879.00891.00113900101380400
2017-07-26888.00888.00875.00881.0010390091437100
2017-07-25887.00894.00885.00888.008270073554000
2017-07-24879.00888.00877.00888.007310064580800
2017-07-21884.00886.00871.00879.008370073342600
2017-07-20883.00885.00877.00884.0011240099051100
2017-07-19861.00882.00857.00873.00129300112905200
2017-07-18848.00868.00848.00865.00185000159020600
2017-07-14849.00849.00842.00848.003520029798700
2017-07-13845.00848.00842.00845.008150068857900
2017-07-12850.00851.00843.00844.009100076977300
2017-07-11844.00858.00844.00850.007490063777300
2017-07-10841.00850.00838.00844.007750065486200
2017-07-07839.00845.00834.00837.009120076537900
2017-07-06834.00854.00834.00841.0011060093352800
2017-07-05833.00838.00826.00833.00134600112138800
2017-07-04865.00865.00832.00833.00184300155484100
2017-07-03849.00870.00849.00859.00176800151985200
2017-06-30851.00856.00842.00843.00138300117291000
2017-06-29846.00854.00842.00851.009420080092800
2017-06-28855.00857.00842.00843.0010280086985100
2017-06-27858.00862.00842.00852.0010150086582500
2017-06-26881.00883.00853.00853.00180600156688500
2017-06-23870.00896.00864.00880.00538600474311800
2017-06-22833.00838.00824.00825.009150075933400
2017-06-21855.00855.00832.00832.008010067184900
2017-06-20849.00854.00843.00850.00120900102725200
2017-06-19823.00845.00823.00837.008530071421000
2017-06-16854.00859.00819.00820.00202700168484400
2017-06-15832.00856.00832.00845.00189100159981200
2017-06-14835.00851.00827.00831.00254300213302600
2017-06-13804.00850.00803.00828.00333900277934900
2017-06-12797.00811.00793.00796.00170000135807100
2017-06-09805.00817.00796.00802.00222900179365700
2017-06-08800.00810.00794.00799.00173800139035600
2017-06-07805.00807.00791.00797.00213100169966600
2017-06-06804.00824.00800.00811.00187700152586500
2017-06-05825.00827.00802.00804.00201700163056800
2017-06-02839.00846.00821.00822.00197200164139800
2017-06-01825.00842.00825.00834.0011120092692800
2017-05-31848.00849.00820.00821.00195400162483300
2017-05-30848.00853.00833.00848.00124700105500400
2017-05-29846.00857.00844.00851.007220061469300
2017-05-26845.00849.00839.00846.0010230086352000
2017-05-25844.00853.00842.00843.008740073977600
2017-05-24852.00854.00840.00843.0010430088150800
2017-05-23853.00856.00844.00850.0010170086418700
2017-05-22853.00859.00848.00853.009660082366100
2017-05-19847.00852.00836.00845.00138100116436700
2017-05-18857.00868.00844.00845.00209300178231700
2017-05-17885.00894.00876.00886.00199800176630600
2017-05-16889.00890.00878.00890.00155900137947100
2017-05-15870.00885.00867.00883.00199500174970600
2017-05-12858.00873.00852.00865.00203400175168200
2017-05-11869.00889.00852.00858.00292800253340500
2017-05-10944.00949.00870.00870.00642700577472000
2017-05-09998.001007.00984.00999.009920099077100
2017-05-08988.001005.00978.00997.00124000123470300
2017-05-02966.00994.00959.00965.00150000146043100
2017-05-01951.00962.00943.00958.007150067978500
2017-04-28993.00993.00947.00951.00126800121489200
2017-04-271009.001009.00990.00998.00138900138595500
2017-04-26990.001012.00982.001005.00173300173379400
2017-04-25982.00989.00970.00977.008040078879000
2017-04-24993.001004.00973.00981.00141400139305700
2017-04-21978.001003.00976.00990.00122400121224900
2017-04-20954.00973.00953.00971.007680074125000
2017-04-19950.00960.00944.00946.007100067403700
2017-04-18953.00965.00943.00957.008680082830200
2017-04-17900.00936.00900.00932.006190057204000
2017-04-14890.00913.00890.00909.007510067940100
2017-04-13898.00905.00890.00896.007220064798100
2017-04-12900.00916.00895.00913.00138500125144300
2017-04-11940.00942.00920.00926.005160047889100
2017-04-10940.00957.00932.00952.007150067584100
2017-04-07946.00964.00941.00950.008030076363200
2017-04-06992.00992.00929.00936.00162500153947900
2017-04-05990.00999.00961.00989.00160700157274300
2017-04-04975.00996.00960.00981.00234000228189400
2017-04-03971.00993.00955.00976.00139400135902300
2017-03-31990.00997.00963.00965.00229200223238800
2017-03-301005.001032.00968.00975.00215500213587700
2017-03-291012.001021.00991.001007.00240700243076300
2017-03-281055.001055.00955.001031.00432700442825900
2017-03-271060.001076.001032.001047.00164300172900200
2017-03-24998.001058.00994.001052.00184200189065200
2017-03-23994.001006.00989.001004.00122000122171700
2017-03-221002.001005.00971.00994.00190100188623000
2017-03-211010.001015.00993.001003.00182400183301100
2017-03-17969.00997.00951.00995.00156600153103700
2017-03-16960.00978.00953.00961.00161200154941900
2017-03-15949.00986.00949.00985.00135800131758900
2017-03-14922.00945.00922.00945.007010065693100
2017-03-13943.00946.00912.00921.00145200134325500
2017-03-10899.00936.00899.00935.00161300148033200
2017-03-09878.00896.00876.00896.009250082180300
2017-03-08880.00880.00863.00869.008440073504300
2017-03-07891.00891.00874.00882.007440065662100
2017-03-06856.00893.00855.00892.00147400128321000
2017-03-03850.00855.00847.00853.009680082377100
2017-03-02881.00882.00841.00851.00184800158814400
2017-03-01809.00848.00799.00848.00283400234066600
2017-02-28785.00794.00781.00786.004710036988400
2017-02-27790.00791.00778.00783.004700036889700
2017-02-24800.00800.00785.00788.005510043740600
2017-02-23790.00799.00790.00795.002950023411800
2017-02-22819.00820.00788.00789.006730053857600
2017-02-21810.00816.00808.00816.005080041327300
2017-02-20786.00808.00784.00807.005480043785500
2017-02-17780.00784.00778.00784.001820014222500
2017-02-16782.00785.00777.00781.003120024360400
2017-02-15780.00788.00779.00780.004810037589900
2017-02-14780.00788.00780.00780.003610028215200
2017-02-13781.00788.00777.00780.003020023565600
2017-02-10784.00788.00774.00776.005500042851000
2017-02-09773.00780.00772.00775.004650036069800
2017-02-08772.00786.00771.00772.003720028847200
2017-02-07770.00779.00762.00768.009540073576300
2017-02-06790.00793.00772.00773.006150047892500
2017-02-03780.00825.00768.00775.00273900215615200
2017-02-02762.00762.00746.00750.005990045177300
2017-02-01745.00760.00736.00758.006050045453800
2017-01-31750.00750.00737.00743.003660027276200
2017-01-30730.00760.00728.00756.006510048587300
2017-01-27742.00745.00727.00734.005680041914100
2017-01-26731.00756.00728.00745.006300046929800
2017-01-25727.00733.00700.00726.007510054062700
2017-01-24735.00735.00723.00726.006030043839800
2017-01-23730.00745.00727.00743.005210038395100
2017-01-20738.00738.00725.00730.004820035198300
2017-01-19738.00741.00733.00738.003390025010000
2017-01-18726.00743.00725.00738.005390039636700
2017-01-17740.00755.00730.00732.004760035187300
2017-01-16770.00770.00735.00741.007420055742100
2017-01-13749.00785.00748.00767.0010820082743800
2017-01-12753.00760.00740.00760.008960067322700
2017-01-11759.00759.00729.00749.007560056129700
2017-01-10750.00760.00742.00758.008850066776600
2017-01-06745.00750.00736.00750.007620056925700
2017-01-05743.00744.00738.00742.004530033568500
2017-01-04739.00747.00735.00745.009290068966500
2016-12-30728.00735.00725.00733.002700019747100
2016-12-29734.00734.00727.00734.004430032402100
2016-12-28730.00735.00720.00734.006860050002300
2016-12-27729.00731.00725.00727.004980036233600
2016-12-26732.00735.00728.00734.003340024486500
2016-12-22735.00740.00730.00736.003980029227700
2016-12-21748.00748.00728.00733.005610041328100
2016-12-20743.00749.00732.00745.009380069791000
2016-12-19736.00740.00728.00735.006850050302200
2016-12-16750.00753.00741.00744.005670042255900
2016-12-15738.00750.00732.00745.0011320084146100
2016-12-14753.00753.00714.00730.0013230096917700
2016-12-13758.00760.00747.00755.005960044989800
2016-12-12749.00758.00738.00758.0010810081096000
2016-12-09738.00740.00731.00737.00174300128412900
2016-12-08726.00734.00724.00734.007640055803700
2016-12-07731.00737.00720.00726.007010051086700
2016-12-06728.00739.00728.00738.0011970087928800
2016-12-05709.00722.00704.00721.006310045158200
2016-12-02717.00720.00703.00712.008890063405700
2016-12-01710.00721.00700.00716.0012840091517900
2016-11-30684.00717.00683.00708.00261400184127100
2016-11-29684.00684.00669.00677.0010160068489100
2016-11-28672.00686.00666.00684.0013310090144200
2016-11-25683.00683.00665.00669.0013110087917800
2016-11-24700.00700.00673.00679.00175500119448300
2016-11-22714.00717.00706.00710.008200058367600
2016-11-21696.00718.00690.00715.00248500176533100
2016-11-18688.00700.00682.00699.00184600127761900
2016-11-17683.00690.00672.00690.0013860094393200
2016-11-16675.00695.00673.00683.00199300136503000
2016-11-15654.00677.00654.00673.00162000108287500
2016-11-14643.00654.00641.00651.0012400080504500
2016-11-11614.00634.00614.00633.00209300131443700
2016-11-10616.00630.00615.00616.0011220069597100
2016-11-09618.00619.00581.00608.00192000116049700
2016-11-08605.00617.00604.00613.00164700100856600
2016-11-07600.00608.00600.00607.0010830065557500
2016-11-04606.00615.00588.00599.00193600116123100
2016-11-02597.00603.00589.00596.009180054679400
2016-11-01621.00622.00606.00607.008720053372700
2016-10-31618.00625.00615.00624.006850042543300
2016-10-28607.00619.00607.00617.008180050258500
2016-10-27600.00610.00600.00607.006070036726600
2016-10-26590.00600.00580.00600.007650045330200
2016-10-25595.00600.00584.00592.008470049977400
2016-10-24589.00595.00582.00593.008780051791500
2016-10-21587.00587.00575.00586.005830033950700
2016-10-20578.00588.00575.00585.006790039668700
2016-10-19565.00577.00564.00576.004640026534700

   ※ 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