[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 
2017-03-24998.001058.00994.001052.00184200189065200
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
2016-10-18571.00573.00564.00566.004290024394300
2016-10-17554.00570.00553.00567.005570031451700
2016-10-14550.00554.00548.00553.005440029996500
2016-10-13547.00557.00542.00544.006760037072400
2016-10-12542.00550.00542.00547.004000021878000
2016-10-11535.00549.00535.00543.005270028582400
2016-10-07540.00552.00527.00527.009810053052300
2016-10-06527.00539.00527.00538.006620035421500
2016-10-05529.00536.00520.00523.008370044004100
2016-10-04527.00530.00523.00528.004950026078600
2016-10-03529.00531.00522.00524.002770014588100
2016-09-30527.00533.00522.00527.006770035696100
2016-09-29536.00536.00527.00528.005410028704200
2016-09-28531.00538.00531.00536.005190027755000
2016-09-27533.00543.00527.00539.00245800131350300
2016-09-26519.00519.00514.00516.002930015126900
2016-09-23520.00520.00516.00517.009230047810200
2016-09-21513.00519.00512.00518.003600018567800
2016-09-20508.00516.00507.00515.003300016897700
2016-09-16516.00517.00504.00506.005780029479000
2016-09-15513.00520.00513.00517.005700029421900
2016-09-14515.00521.00515.00518.002800014500700
2016-09-13520.00521.00516.00519.002260011741000
2016-09-12517.00521.00514.00520.006230032293400
2016-09-09518.00523.00516.00522.008020041709500
2016-09-08517.00519.00514.00517.005390027881000
2016-09-07514.00519.00512.00517.006300032548800
2016-09-06513.00517.00513.00516.004450022924300
2016-09-05515.00518.00512.00517.003740019325300
2016-09-02512.00516.00512.00515.004700024168300
2016-09-01514.00517.00510.00517.00144007413600
2016-08-31515.00517.00511.00516.002770014256500
2016-08-30516.00517.00510.00517.005560028615300
2016-08-29515.00518.00514.00517.003490018015500
2016-08-26516.00517.00512.00516.003320017097900
2016-08-25513.00519.00513.00518.00176009083700
2016-08-24518.00519.00515.00516.005540028670800
2016-08-23518.00519.00514.00517.003120016132300
2016-08-22511.00520.00511.00517.005590028878600
2016-08-19520.00520.00514.00518.002120010977600
2016-08-18516.00517.00513.00515.002550013150700
2016-08-17511.00519.00509.00518.004550023502600
2016-08-16516.00516.00512.00515.002830014569900
2016-08-15510.00515.00510.00513.00172008830300
2016-08-12517.00518.00508.00510.002390012227400
2016-08-10516.00516.00511.00513.0079004051900
2016-08-09517.00518.00513.00514.002740014127500
2016-08-08511.00519.00509.00516.004680024070100
2016-08-05504.00507.00503.00505.002650013374100
2016-08-04500.00505.00495.00504.004860024278500
2016-08-03501.00502.00497.00501.002990014960000
2016-08-02513.00514.00504.00504.007580038622500
2016-08-01497.00506.00497.00504.004010020075000
2016-07-29500.00504.00494.00497.004570022761500
2016-07-28500.00503.00496.00500.002130010632100
2016-07-27501.00509.00498.00500.005900029677900
2016-07-26504.00504.00499.00500.00128006410100
2016-07-25504.00508.00501.00504.002810014154400
2016-07-22507.00507.00502.00505.00123006206300
2016-07-21510.00512.00505.00509.002430012348400
2016-07-20513.00513.00503.00510.004240021610000
2016-07-19508.00510.00498.00508.002590013110700
2016-07-15510.00514.00507.00512.00173008840000
2016-07-14512.00514.00509.00511.002240011470200
2016-07-13515.00515.00507.00510.003710018946600
2016-07-12500.00509.00500.00506.004200021280700
2016-07-11491.00500.00491.00496.003130015534700
2016-07-08499.00499.00491.00491.003500017248500
2016-07-07500.00500.00495.00498.002560012720800
2016-07-06498.00504.00494.00502.004630023090000
2016-07-05502.00504.00499.00503.002200011038400
2016-07-04498.00505.00498.00502.003100015510000
2016-07-01502.00510.00499.00499.002350011820300
2016-06-30508.00508.00501.00502.002290011503500
2016-06-29490.00505.00489.00500.005800028924300
2016-06-28482.00494.00480.00487.004890023750700
2016-06-27491.00491.00482.00485.007880038301500
2016-06-24510.00511.00465.00483.0016220079304500
2016-06-23476.00484.00474.00480.002140010212500
2016-06-22482.00486.00477.00480.00195009367500
2016-06-21478.00484.00474.00482.00186008918500
2016-06-20484.00484.00476.00477.002540012165900
2016-06-17473.00479.00470.00471.00110005195300
2016-06-16486.00488.00463.00467.006530030887400
2016-06-15484.00494.00483.00485.003380016472500
2016-06-14490.00490.00480.00482.003140015219900
2016-06-13501.00502.00490.00492.004970024583700
2016-06-10504.00507.00501.00504.005100025687100
2016-06-09505.00506.00500.00503.002280011452700
2016-06-08508.00509.00505.00505.004220021386800
2016-06-07512.00513.00506.00506.002800014246100
2016-06-06515.00518.00511.00514.002910014925600
2016-06-03511.00519.00511.00518.002220011442100
2016-06-02518.00521.00514.00514.002960015310500
2016-06-01515.00524.00514.00521.003330017300700
2016-05-31517.00518.00513.00517.002140011048800
2016-05-30515.00518.00514.00516.002440012585900
2016-05-27513.00519.00510.00515.006150031677000
2016-05-26520.00520.00513.00513.003800019603700
2016-05-25516.00519.00513.00514.002700013917600
2016-05-24513.00519.00513.00516.002500012892500
2016-05-23517.00517.00505.00514.003170016216100
2016-05-20518.00520.00514.00515.003530018239900
2016-05-19511.00515.00505.00514.003180016273000
2016-05-18508.00513.00503.00510.008300042227100
2016-05-17514.00516.00505.00506.002790014216000
2016-05-16509.00517.00509.00512.002270011641400
2016-05-13520.00520.00507.00516.002600013369800
2016-05-12508.00523.00508.00522.008820045723200
2016-05-11498.00518.00498.00515.0013170067294500
2016-05-10497.00509.00497.00508.006980035221300
2016-05-09504.00504.00489.00496.007340036408100
2016-05-06496.00504.00491.00499.002870014258800
2016-05-02492.00502.00491.00499.005280026196600
2016-04-28516.00521.00501.00510.007220036812200
2016-04-27513.00521.00497.00513.0012730064861700
2016-04-26536.00536.00511.00515.0015480080942400
2016-04-25506.00506.00496.00499.003960019790600
2016-04-22498.00507.00494.00498.004100020494200
2016-04-21495.00501.00494.00499.003500017433700
2016-04-20495.00496.00489.00490.002950014508100
2016-04-19497.00497.00488.00489.00203009956200
2016-04-18480.00488.00479.00486.002600012570900
2016-04-15500.00500.00488.00491.003670018154000
2016-04-14496.00501.00493.00499.003940019622800
2016-04-13486.00495.00484.00490.002800013721400
2016-04-12481.00489.00481.00484.002070010037900
2016-04-11480.00481.00475.00480.00206009870200
2016-04-08475.00489.00474.00480.003320015975600
2016-04-07477.00484.00474.00481.002980014266700
2016-04-06480.00482.00468.00479.005570026484100
2016-04-05499.00499.00476.00480.007000033824800
2016-04-04494.00505.00494.00500.003550017752800
2016-04-01513.00513.00490.00499.007320036776300
2016-03-31519.00524.00512.00513.002900015018300
2016-03-30525.00525.00518.00519.004790024990600
2016-03-29519.00531.00517.00529.0011280059152900
2016-03-28535.00541.00534.00536.00408500218728700
2016-03-25530.00539.00530.00534.004650024871100
2016-03-24535.00536.00525.00532.006970037014100
2016-03-23540.00540.00527.00536.004880026117000
2016-03-22535.00541.00532.00534.003230017281300
2016-03-18531.00533.00525.00530.005190027467800
2016-03-17534.00538.00527.00531.005260028019800

   ※ 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