[8997 JQスタンダード] NPC 日足 時系列データ

[8997 JQスタンダード] NPC (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-06-2259500.0059500.0059400.0059500.00342022600
2011-06-2159500.0059500.0059500.0059500.001176961500
2011-06-2059500.0059600.0059400.0059600.00392319700
2011-06-1759500.0059500.0059400.0059500.00281665400
2011-06-1659400.0059500.0059400.0059500.00362139600
2011-06-1559500.0059500.0059500.0059500.0010595000
2011-06-1459500.0059500.0059400.0059400.006356600
2011-06-1359400.0059500.0059400.0059500.0012713600
2011-06-1059400.0059400.0059400.0059400.007415800
2011-06-0900
2011-06-0859400.0059400.0059400.0059400.007415800
2011-06-0759400.0059400.0059400.0059400.007415800
2011-06-0659400.0059400.0059400.0059400.00281663200
2011-06-0359400.0059400.0059400.0059400.0012712800
2011-06-0259400.0059500.0059400.0059400.00331962200
2011-06-0159400.0059400.0059400.0059400.00181069200
2011-05-3159500.0059500.0059500.0059500.003178500
2011-05-3059400.0059400.0059400.0059400.00382257200
2011-05-2759400.0059400.0059400.0059400.00533148200
2011-05-2659400.0059400.0059400.0059400.00533148200
2011-05-2559400.0059400.0059400.0059400.003178200
2011-05-2400
2011-05-2359400.0059400.0059400.0059400.00159400
2011-05-2059300.0059400.0059300.0059400.008474500
2011-05-1959500.0059500.0059300.0059300.003178200
2011-05-1859400.0059400.0059400.0059400.003178200
2011-05-1759400.0059400.0059400.0059400.0011653400
2011-05-1659400.0059400.0059400.0059400.008475200
2011-05-1359300.0059300.0059300.0059300.006355800
2011-05-1259300.0059300.0059300.0059300.0015889500
2011-05-1159300.0059300.0059300.0059300.002118600
2011-05-1000
2011-05-0900
2011-05-0659200.0059200.0059200.0059200.00159200
2011-05-0259200.0059200.0059200.0059200.002118400
2011-04-2800
2011-04-2759200.0059200.0059200.0059200.0010592000
2011-04-2600
2011-04-2559300.0059300.0059300.0059300.00201186000
2011-04-2200
2011-04-2100
2011-04-2059200.0059300.0059200.0059300.0015889300
2011-04-1959300.0059300.0059300.0059300.00159300
2011-04-1859300.0059300.0059300.0059300.007415100
2011-04-1559300.0059300.0059300.0059300.00159300
2011-04-1400
2011-04-1359200.0059200.0059100.0059200.0016947100
2011-04-1200
2011-04-1159200.0059200.0059200.0059200.006355200
2011-04-0859300.0059700.0059200.0059700.0010594400
2011-04-0759500.0059500.0059500.0059500.002119000
2011-04-0659200.0059300.0059200.0059300.009533200
2011-04-0559100.0059100.0059100.0059100.002118200
2011-04-0459100.0059100.0059100.0059100.008472800
2011-04-0159200.0059200.0059200.0059200.0013769600
2011-03-3158800.0059000.0058800.0059000.008471500
2011-03-3058900.0058900.0058700.0058800.007411300
2011-03-2958800.0058800.0058700.0058700.00261526700
2011-03-2858800.0058900.0058800.0058800.00211235800
2011-03-2558500.0058800.0058500.0058800.00181056900
2011-03-2458600.0058600.0058200.0058600.006350400
2011-03-2300
2011-03-2258700.0058700.0058000.0058000.004233400
2011-03-1856000.0057500.0056000.0057500.00251414000
2011-03-1759000.0059000.0057000.0057000.008470000
2011-03-1653900.0055000.0053100.0055000.00502696100
2011-03-1556500.0056500.0055900.0055900.00231295900
2011-03-1457400.0057400.0055500.0055600.0016906000
2011-03-1159400.0059400.0059400.0059400.003178200
2011-03-1059400.0059400.0059400.0059400.002118800
2011-03-0959400.0059400.0059400.0059400.00159400
2011-03-0859400.0059400.0059400.0059400.00181069200
2011-03-0759400.0059400.0059400.0059400.008475200
2011-03-0459400.0059400.0059400.0059400.002118800
2011-03-0359400.0059400.0059400.0059400.00281663200
2011-03-0259400.0059800.0059400.0059800.009535000
2011-03-0159400.0059400.0059400.0059400.004237600
2011-02-2859400.0059400.0059400.0059400.002118800
2011-02-2559400.0059400.0059400.0059400.0015891000
2011-02-2459400.0059400.0059400.0059400.0010594000
2011-02-2359900.0059900.0059900.0059900.00221317800
2011-02-2259400.0059500.0059400.0059500.00211247500
2011-02-2159400.0059400.0059400.0059400.00191128600
2011-02-1859400.0059400.0059400.0059400.008475200
2011-02-1759400.0059500.0059400.0059500.00221307000
2011-02-1659400.0059500.0059400.0059400.0014831700
2011-02-1559400.0059600.0059400.0059600.0010594700
2011-02-1459400.0059400.0059400.0059400.0013772200
2011-02-1059400.0059500.0059300.0059400.001197061600
2011-02-0959400.0059800.0059400.0059400.00211247800
2011-02-0859400.0059700.0059400.0059400.007416100
2011-02-0759400.0059400.0059400.0059400.00342019600
2011-02-0459400.0059400.0059300.0059400.001247365400
2011-02-0359400.0059400.0059400.0059400.00603564000
2011-02-0259800.0059800.0059700.0059700.001569327500
2011-02-0159800.0059800.0059700.0059800.001106577100
2011-01-3159800.0059800.0059800.0059800.00734365400
2011-01-2859800.0059800.0059800.0059800.00744425200
2011-01-2759800.0059800.0059800.0059800.00603588000
2011-01-2659800.0059900.0059800.0059900.00472814800
2011-01-2559800.0060000.0059800.0059900.001649823200
2011-01-2459800.0059900.0059800.0059800.00995920300
2011-01-2159800.0059800.0059800.0059800.00191136200
2011-01-2059800.0059900.0059800.0059900.0032719581300
2011-01-1959800.0059900.0059800.0059800.001136757700
2011-01-1859800.0059800.0059800.0059800.001136757400
2011-01-1759800.0059800.0059800.0059800.001005980000
2011-01-1459800.0059900.0059800.0059800.001669926900
2011-01-1359800.0059900.0059800.0059800.001619629500
2011-01-1259800.0059900.0059800.0059800.001116637900
2011-01-1159800.0059900.0059800.0059800.00744425400
2011-01-0759900.0059900.0059800.0059900.0042425389900
2011-01-0659800.0059900.0059800.0059800.0019511664100
2011-01-0559800.0059800.0059800.0059800.0040023920000
2011-01-0459800.0059800.0059800.0059800.0024414591200
2010-12-3059800.0059900.0059800.0059800.0055933428300
2010-12-2959700.0059800.0059700.0059800.0033920258300
2010-12-2859700.0059800.0059700.0059700.0032019104800
2010-12-2759700.0059700.0059700.0059700.0059335402100
2010-12-2459700.0059700.0059700.0059700.0079247282400
2010-12-2259700.0059800.0059700.0059700.0056633793300
2010-12-2159700.0059800.0059700.0059700.00153791782000
2010-12-2053500.0053500.0053500.0053500.00191016500
2010-12-1746800.0046900.0046200.0046450.0020928350
2010-12-1646800.0046900.0046200.0046500.00231070700
2010-12-1546500.0046900.0046500.0046800.00221028700
2010-12-1446900.0046900.0045900.0046650.00241113750
2010-12-1345500.0046900.0045400.0046900.0014641200
2010-12-1045500.0046300.0045500.0046100.0020919950
2010-12-0945400.0045700.0045200.0045450.0018817950
2010-12-0845500.0045800.0045250.0045250.00381730750
2010-12-0745800.0045800.0044950.0044950.0012543300
2010-12-0645400.0046000.0045000.0045700.00311413750
2010-12-0344400.0044700.0044000.0044700.00612715450
2010-12-0243900.0044700.0043650.0043750.0010438250
2010-12-0143600.0043900.0043600.0043900.004174700
2010-11-3043550.0043600.0043100.0043600.0020868700
2010-11-2943100.0043600.0043000.0043400.00261121200
2010-11-2642800.0043200.0042800.0042850.0017728150
2010-11-2544700.0044700.0042700.0042800.00582510500
2010-11-2443900.0043900.0043000.0043300.0015648300
2010-11-2242600.0043900.0042600.0043900.00371600000
2010-11-1942550.0042600.0042300.0042600.00391654450
2010-11-1842500.0042950.0042500.0042550.0020852050
2010-11-1742600.0042950.0042550.0042950.004171050
2010-11-1642700.0042700.0042350.0042600.0020851100
2010-11-1542500.0043950.0042500.0042550.008344300
2010-11-1243600.0043600.0042200.0042500.00241026950
2010-11-1142500.0042900.0042200.0042900.0018761100
2010-11-1042550.0042650.0042200.0042500.0014594050
2010-11-0942550.0042550.0042550.0042550.008340400
2010-11-0842000.0042500.0042000.0042000.00371556400
2010-11-0542000.0042200.0041700.0041700.0019797750
2010-11-0442300.0042300.0042000.0042050.00321351550
2010-11-0243000.0043000.0042000.0042000.0019808200
2010-11-0142500.0042500.0041900.0042200.009380150
2010-10-2942000.0042100.0042000.0042000.00351470100
2010-10-2800
2010-10-2743700.0043700.0042500.0042700.0014602400
2010-10-2643950.0043950.0043750.0043750.009394100
2010-10-2544500.0044500.0043900.0043950.0014619100
2010-10-2244000.0044200.0044000.0044050.0015660700
2010-10-2144100.0044250.0044000.0044250.0017749400
2010-10-2044200.0044200.0044150.0044150.003132550
2010-10-1944900.0044900.0044000.0044000.0010443100
2010-10-1844200.0044900.0044200.0044900.003133300
2010-10-1544700.0044700.0043600.0044200.00753321200
2010-10-1445000.0045400.0044000.0045400.00291281800
2010-10-1345800.0045800.0045000.0045000.003136600
2010-10-1246000.0046150.0044100.0044800.00723251550
2010-10-0845400.0046200.0045000.0046200.00522375350
2010-10-0744400.0045800.0044400.0045500.0020908400
2010-10-0644550.0045500.0044550.0044600.00281255600
2010-10-0545000.0045500.0044500.0044500.00401799300
2010-10-0446000.0046000.0045000.0045500.00381723050
2010-10-0144350.0046700.0044150.0046000.00683102200
2010-09-3045400.0045450.0044650.0044650.00241083350
2010-09-2944950.0045200.0044500.0045000.00251123500
2010-09-2844200.0045200.0044000.0045000.00713162350
2010-09-2745000.0045600.0044700.0044700.0019856600
2010-09-2446500.0046500.0045500.0045550.00502296400
2010-09-2246100.0046200.0045600.0046100.00421930400
2010-09-2147700.0047700.0046200.0046750.00301398950
2010-09-1746900.0047200.0046000.0047050.00281310150
2010-09-1647400.0049900.0045500.0047000.002049613950
2010-09-1546100.0046950.0044200.0046950.002089458300
2010-09-1455200.0055200.0045000.0046800.00117958978100
2010-09-1349000.0049000.0049000.0049000.00221078000
2010-09-1042000.0042350.0041800.0042000.00301259100
2010-09-0941850.0042400.0041550.0042400.0022923050
2010-09-0841850.0041850.0041850.0041850.00141850
2010-09-0741900.0041900.0041900.0041900.008335200
2010-09-0641250.0041850.0041200.0041550.0016661900
2010-09-0341850.0041950.0041800.0041950.0015628200
2010-09-0241200.0041800.0041200.0041350.007289650
2010-09-0142100.0042100.0040700.0041350.0011452600
2010-08-3142100.0042100.0042100.0042100.00142100
2010-08-3040850.0041100.0040850.0041100.004163700
2010-08-2739800.0040650.0039800.0040650.0016638550
2010-08-2641350.0042500.0041300.0041500.00301245050
2010-08-2541700.0042500.0041700.0041700.0020835000
2010-08-2442900.0042900.0042000.0042400.0011468300
2010-08-2342000.0042900.0041000.0042900.0016671100
2010-08-2042000.0042500.0042000.0042500.003126600
2010-08-1942000.0042000.0041800.0042000.006251600
2010-08-1841000.0041500.0041000.0041000.0011451500
2010-08-1741900.0041900.0041000.0041200.00351447250
2010-08-1642200.0042500.0041400.0042500.0020844200
2010-08-1343500.0043500.0043000.0043000.004172800
2010-08-1243750.0043750.0043000.0043000.003129750
2010-08-1143500.0043750.0042900.0042900.00251077050
2010-08-1043500.0043500.0043500.0043500.00143500
2010-08-0944000.0044000.0043500.0043500.008348700
2010-08-0643000.0044000.0043000.0044000.0018783750
2010-08-0544000.0044000.0043000.0043000.00301300850
2010-08-0443500.0044450.0043500.0044000.00472054050
2010-08-0345000.0045000.0043000.0044800.00682997700
2010-08-0245000.0045000.0045000.0045000.004180000
2010-07-3044800.0044850.0043000.0044800.00271200900
2010-07-2944100.0044500.0044100.0044500.004176800
2010-07-2844450.0045000.0044100.0045000.00351557400
2010-07-2745650.0045650.0044250.0044950.00331466500
2010-07-2645000.0046000.0044600.0044600.00351587400
2010-07-2345500.0045500.0043400.0045000.0019847050
2010-07-2245000.0045000.0044000.0045000.00241074800
2010-07-2145600.0045600.0045000.0045000.00261177100
2010-07-2045900.0045900.0045100.0045100.00341540600
2010-07-1645700.0046000.0045100.0046000.00341546900
2010-07-1546100.0046500.0045800.0046500.00391796600
2010-07-1444500.0046350.0044100.0046350.00884004100
2010-07-1345000.0045050.0044000.0044950.00954247000
2010-07-1247400.0047500.0043600.0045000.001838290150
2010-07-0942700.0047300.0042100.0046800.0022310071450
2010-07-0841600.0043000.0041600.0042700.00702959900
2010-07-0739800.0041000.0039800.0040900.00742984800
2010-07-0639600.0039800.0039500.0039800.00291148800
2010-07-0539200.0039200.0039050.0039200.004156500
2010-07-0239500.0039500.0037550.0038500.0020774000
2010-07-0139100.0039100.0039000.0039000.0014547000
2010-06-3039000.0039000.0038600.0038600.0010388000
2010-06-2939600.0039600.0039400.0039400.0012474000
2010-06-2839500.0039500.0039500.0039500.008316000
2010-06-2540500.0040500.0039050.0039500.00331313700
2010-06-2438600.0039750.0038600.0039750.005195050
2010-06-2339000.0040000.0038500.0039500.001947569350
2010-06-2240300.0040300.0039550.0039550.005200050
2010-06-2139850.0039850.0039850.0039850.006239100
2010-06-1840100.0040100.0039150.0039150.0015591550
2010-06-1740400.0040500.0040400.0040500.003121300
2010-06-1638850.0040400.0038850.0040400.00261031100

   ※ 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