[8946 JQスタンダード] 陽光都市 日足 時系列データ

[8946 JQスタンダード] 陽光都市 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12180.00184.00178.00178.0012980023395600
2013-07-11174.00189.00170.00188.0019630035235400
2013-07-10183.00183.00173.00179.0010600018831800
2013-07-09184.00186.00177.00183.009720017588900
2013-07-08188.00192.00178.00181.0029190054589600
2013-07-05195.00196.00174.00185.0045450083778000
2013-07-04170.00205.00170.00189.001353500258372800
2013-07-03168.00172.00161.00171.0014500024099600
2013-07-02167.00180.00161.00166.0030340051525400
2013-07-01168.00172.00155.00162.0030250049294700
2013-06-28139.00174.00137.00162.00786900127059300
2013-06-27131.00148.00113.00134.0033360043358400
2013-06-26151.00153.00131.00131.0013610019097500
2013-06-25156.00157.00147.00147.0015000022551100
2013-06-24163.00166.00158.00161.0011570018681300
2013-06-21172.00172.00155.00161.0032840053119700
2013-06-20193.00195.00175.00175.0049820091592800
2013-06-19180.00220.00180.00206.001594600326679300
2013-06-18147.00185.00144.00171.00899100155983800
2013-06-17142.00145.00138.00142.00516007287100
2013-06-14148.00153.00142.00144.009880014553800
2013-06-13140.00156.00138.00141.009830014187900
2013-06-12139.00148.00136.00144.008690012312400
2013-06-11146.00150.00141.00143.0012150017734900
2013-06-10149.00153.00146.00151.0012100018049700
2013-06-07149.00153.00133.00141.0019940028002000
2013-06-06163.00164.00150.00150.0018060028325700
2013-06-05182.00191.00170.00171.007330013041100
2013-06-04174.00185.00170.00181.0010490018492200
2013-06-03175.00180.00172.00173.007200012681600
2013-05-31177.00185.00175.00177.006420011484800
2013-05-30180.00183.00167.00173.0012200021474500
2013-05-29180.00199.00177.00190.0014800027850900
2013-05-28171.00182.00170.00178.00499008740400
2013-05-27178.00183.00163.00175.0010820018847500
2013-05-24190.00197.00169.00179.0014000025481900
2013-05-23207.00207.00170.00180.0020990040595100
2013-05-22200.00217.00200.00202.0012430025617200
2013-05-21226.00226.00205.00206.0014850031978600
2013-05-20226.00230.00219.00222.0016480036908100
2013-05-17203.00235.00203.00231.0025850057753200
2013-05-16206.00219.00185.00203.0017690035408500
2013-05-15234.00234.00191.00204.0031550067265000
2013-05-14238.00238.00225.00230.0016350038032500
2013-05-13257.00262.00240.00240.0033830083968000
2013-05-10278.00280.00255.00256.0029270077481200
2013-05-09258.00289.00249.00271.00878300235894800
2013-05-08258.00259.00243.00258.0021330053601400
2013-05-07265.00267.00255.00257.0022420058303100
2013-05-02250.00258.00244.00251.0027860069382200
2013-05-01234.00280.00234.00251.00801300207531400
2013-04-30237.00244.00230.00235.0016730039437200
2013-04-26241.00248.00231.00231.0016080038468300
2013-04-25247.00255.00238.00243.0036920090434000
2013-04-24260.00266.00246.00248.00510800129294000
2013-04-23266.00280.00255.00258.00920700243845800
2013-04-22240.00297.00238.00290.002497800682499500
2013-04-19233.00235.00225.00228.0020570047249200
2013-04-18236.00242.00225.00225.0026010060903500
2013-04-17241.00250.00232.00236.00447300107538200
2013-04-16228.00250.00220.00238.00668000156369600
2013-04-15248.00249.00221.00236.00584400135510500
2013-04-12258.00273.00247.00255.00566900144940200
2013-04-11295.00305.00234.00261.001178000310103900
2013-04-10300.00330.00282.00286.001745900530113200
2013-04-09350.00372.00290.00312.0052259001747005800
2013-04-08250.00318.00248.00318.0076833002271335900
2013-04-05211.00238.00211.00238.003039200704932500
2013-04-04191.00196.00166.00188.002326100428765800
2013-04-03173.00204.00171.00190.0056659001066198200
2013-04-02127.00178.00121.00158.003318000504254900
2013-04-01133.00173.00133.00136.004852800764429500
2013-03-29125.00125.00120.00124.009990012321600
2013-03-28129.00131.00118.00123.0024570030643100
2013-03-27111.00127.00111.00125.0037080043801200
2013-03-26118.00120.00116.00119.00661007790100
2013-03-25121.00122.00118.00120.0015190018166600
2013-03-22122.00123.00121.00121.00540006584000
2013-03-21123.00124.00121.00123.009540011644900
2013-03-19123.00124.00121.00123.00415005078600
2013-03-18123.00126.00120.00124.0010500012871500
2013-03-15131.00135.00122.00124.0045320058402900
2013-03-14120.00128.00118.00128.0038610047700800
2013-03-13118.00120.00117.00119.00696008256200
2013-03-12122.00122.00117.00117.0014240016941700
2013-03-11123.00123.00117.00120.0022920027721000
2013-03-08117.00126.00116.00120.0033270040213900
2013-03-07123.00123.00115.00119.0018070021393700
2013-03-06124.00124.00121.00123.0015220018637100
2013-03-05124.00125.00121.00122.0019900024605500
2013-03-04124.00130.00120.00124.0044970055514400
2013-03-01116.00121.00115.00120.0015790018732300
2013-02-28116.00119.00113.00117.0014210016432900
2013-02-27117.00120.00114.00116.0030630035785200
2013-02-26115.00115.00111.00114.0043430048903000
2013-02-25121.00121.00116.00119.0064220075766000
2013-02-22123.00123.00119.00121.00622007531500
2013-02-21126.00126.00118.00121.0012990015769400
2013-02-20124.00125.00120.00122.0014140017303000
2013-02-19120.00126.00117.00120.0027610033391400
2013-02-18117.00133.00115.00123.00830100101488700
2013-02-15133.00148.00128.00147.0044250060476800
2013-02-14128.00148.00122.00140.0030820042109700
2013-02-13134.00139.00124.00128.0026060033820000
2013-02-12141.00146.00131.00133.0027350037544600
2013-02-08145.00148.00141.00142.0017330024957700
2013-02-07150.00152.00143.00145.0027130039913900
2013-02-06154.00158.00151.00151.0038850059336300
2013-02-05170.00178.00150.00159.001556900256042200
2013-02-04151.00193.00145.00182.003239700562827800
2013-02-01148.00149.00141.00143.0026680038583200
2013-01-31142.00168.00139.00146.001406500211461500
2013-01-30129.00155.00126.00138.0062460088283400
2013-01-29137.00137.00129.00130.009090012089600
2013-01-28126.00136.00124.00132.0021730028365700
2013-01-25128.00130.00119.00127.009930012444100
2013-01-24126.00130.00124.00127.00508006414600
2013-01-23134.00134.00128.00128.009610012583100
2013-01-22133.00145.00132.00133.0041500056952900
2013-01-21130.00133.00128.00129.0016000020847600
2013-01-18128.00129.00125.00129.00392004977800
2013-01-17125.00130.00123.00125.0014870018802900
2013-01-16127.00129.00123.00125.00790009890600
2013-01-15122.00130.00120.00123.0015290019060600
2013-01-11124.00124.00119.00122.00815009864900
2013-01-10124.00128.00119.00122.0017370021374600
2013-01-09125.00128.00119.00123.0012270015155500
2013-01-08132.00133.00123.00125.0012770016160700
2013-01-07121.00142.00121.00131.0063960084757700
2013-01-04118.00120.00113.00117.0013260015296800
2012-12-28124.00128.00111.00118.0024910029121100
2012-12-27134.00138.00123.00126.0028840037449100
2012-12-26118.00170.00111.00129.001625300229012700
2012-12-2510690.0012450.0010010.0011970.00210323875260
2012-12-2110500.0011300.0010300.0010730.006877315560
2012-12-2011150.0011500.0010700.0010780.007968865580
2012-12-1911110.0011300.0010850.0011150.004414889240
2012-12-1811780.0011780.0011100.0011370.007168128030
2012-12-1712320.0012780.0011600.0011600.00125015094580
2012-12-1411400.0012450.0011300.0012000.00177720941680
2012-12-1311150.0011540.0010580.0011490.0097710888600
2012-12-1211130.0011390.0010640.0010840.00116512704310
2012-12-1111550.0011550.0011020.0011200.007768747510
2012-12-1011700.0012900.0011300.0011400.00353943018360
2012-12-0711800.0011800.0011200.0011640.008359634740
2012-12-0611700.0011760.0011100.0011630.008309416760
2012-12-0512050.0012190.0011300.0011800.00181921242900
2012-12-0411870.0012880.0011760.0012200.00250030786740
2012-12-0312790.0013040.0011750.0011750.00207325350470
2012-11-3012360.0013800.0012000.0012220.00511364467110
2012-11-2913200.0015020.0012080.0012360.009297124099590
2012-11-2813200.0013880.0012400.0012760.00697191186260
2012-11-2715540.0016040.0014200.0014400.0013373207284210
2012-11-2610940.0013040.0010940.0013040.0010533132401260
2012-11-2212700.0013970.009800.0010040.0010019122252360
2012-11-2110970.0010970.0010970.0010970.003343663980
2012-11-208120.009470.008120.009470.00238420933870
2012-11-197970.007970.007970.007970.004223363340
2012-11-165970.006970.005970.006970.00149210152240
2012-11-155800.005970.005610.005970.002621524190
2012-11-145910.005920.005710.005750.0099572030
2012-11-136300.006300.005640.005990.008705363470
2012-11-126300.006300.006300.006300.003202016000
2012-11-095320.005320.005150.005300.0047246190
2012-11-085310.005520.005300.005320.0084451440
2012-11-075560.005570.005360.005530.001371940
2012-11-065480.005480.005480.005480.001054800
2012-11-055300.005540.005300.005530.0058317070
2012-11-025210.005350.005160.005350.0048254280
2012-11-015200.005350.005200.005350.00130677650
2012-10-315430.005430.005320.005360.0060324810
2012-10-305470.005480.005450.005480.002411314250
2012-10-295600.005730.005460.005480.00121671910
2012-10-265500.005710.005450.005710.0078439970
2012-10-255800.005810.005420.005500.0094519840
2012-10-245500.005770.005210.005760.002261251300
2012-10-235270.005500.005220.005500.0067354790
2012-10-225400.005480.005220.005370.002051079690
2012-10-195470.005570.005100.005400.00149796230
2012-10-185370.005680.005260.005640.002351280980
2012-10-175200.005650.005140.005370.002241226560
2012-10-165050.005550.005050.005220.002601389250
2012-10-154920.005060.004920.005060.0095475630
2012-10-125000.005120.004910.004915.00160794265
2012-10-114900.005570.004830.004920.009194851685
2012-10-104750.004900.004720.004900.00137661915
2012-10-094785.004920.004725.004725.0064307680
2012-10-054715.004910.004650.004715.00167789470
2012-10-044630.004900.004630.004880.0022104900
2012-10-034850.004850.004610.004750.0039183590
2012-10-024595.005190.004585.004920.002631273930
2012-10-014600.004600.004590.004600.002196575
2012-09-284525.004600.004520.004600.0025114215
2012-09-274590.004590.004515.004515.0072325225
2012-09-264525.004595.004520.004595.0037167995
2012-09-254515.004525.004510.004520.0048216735
2012-09-244530.004530.004515.004515.001672395
2012-09-214540.004600.004520.004550.0047213850
2012-09-204550.004550.004515.004540.0081366790
2012-09-194650.004790.004550.004550.0093432305
2012-09-184590.004690.004515.004685.0088408055
2012-09-144510.004600.004505.004590.0060272605
2012-09-134505.004560.004505.004560.0047212010
2012-09-124510.004550.004505.004550.0041185110
2012-09-114540.004560.004510.004520.0032144675
2012-09-104510.004550.004510.004550.0040180700
2012-09-074520.004575.004520.004520.0032144775
2012-09-064520.004550.004505.004550.0099446675
2012-09-054510.004600.004505.004600.00137618315
2012-09-044590.004590.004590.004590.0029180
2012-09-034600.004600.004520.004520.0029131450
2012-08-314655.004655.004580.004600.001778110
2012-08-304640.004640.004560.004630.0028128900
2012-08-294655.004655.004520.004520.00732160
2012-08-284500.004590.004500.004505.001881205
2012-08-274630.004640.004550.004550.00523010
2012-08-244650.004650.004630.004630.00418580
2012-08-234680.004690.004650.004650.001256230
2012-08-224690.004695.004600.004690.001674330
2012-08-214530.004700.004530.004700.00140638070
2012-08-204690.004730.004550.004635.0053247915
2012-08-174600.004700.004530.004690.0080366820
2012-08-164750.004750.004600.004700.0044205065
2012-08-154700.004740.004610.004650.0049229020
2012-08-144700.004750.004610.004745.0032150895
2012-08-134550.004740.004550.004700.0025116965
2012-08-104500.004640.004500.004550.0031141385
2012-08-094405.004500.004400.004500.0095420730
2012-08-084495.004510.004400.004405.0041183635
2012-08-074475.004500.004400.004400.0057256090
2012-08-064355.004485.004350.004475.0026114520
2012-08-034460.004500.004350.004370.00128561645
2012-08-024500.004650.004410.004650.0047213050
2012-08-014450.004490.004300.004490.0045195690
2012-07-314600.004600.004260.004450.0097428315
2012-07-304550.004695.004550.004640.0080367465
2012-07-274720.004800.004520.004520.00137634730
2012-07-264650.004840.004630.004790.0093440055
2012-07-254590.004690.004500.004690.00192889200
2012-07-244625.004695.004430.004610.005602565765
2012-07-236430.006430.004680.004820.00507028994870
2012-07-204600.005430.004600.005430.004512396390
2012-07-194955.004955.004730.004730.0075357405
2012-07-184855.004980.004855.004960.0081397110
2012-07-174760.004900.004725.004785.0039185700
2012-07-134800.004900.004800.004900.001992700
2012-07-124890.005000.004730.004940.0031152685
2012-07-114800.004900.004750.004890.0028134640
2012-07-104970.005090.004800.004800.0028138315
2012-07-094880.004980.004880.004980.0026127070

   ※ 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