[9820 JQスタンダード] MTジェネック 日足 時系列データ

[9820 JQスタンダード] MTジェネック (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12138.00140.00138.00140.00160002216000
2013-07-11144.00144.00139.00140.0090001259000
2013-07-10149.00149.00142.00145.00120001744000
2013-07-09144.00144.00144.00144.002000288000
2013-07-08143.00143.00141.00141.0080001135000
2013-07-05146.00146.00145.00146.0080001165000
2013-07-04137.00142.00134.00142.00180002492000
2013-07-03135.00138.00132.00137.00160002157000
2013-07-02136.00137.00136.00137.005000684000
2013-07-01133.00134.00133.00134.003000400000
2013-06-28132.00134.00132.00134.00100001331000
2013-06-27125.00136.00125.00131.00600007932000
2013-06-26132.00135.00128.00130.00480006297000
2013-06-25133.00133.00129.00129.00130001696000
2013-06-24134.00134.00134.00134.002000268000
2013-06-21132.00134.00132.00134.00250003310000
2013-06-20132.00133.00132.00132.003000397000
2013-06-19131.00133.00130.00133.0080001045000
2013-06-18129.00130.00128.00130.0090001158000
2013-06-17128.00128.00128.00128.006000768000
2013-06-14134.00134.00126.00128.00150001908000
2013-06-13132.00132.00127.00127.00150001939000
2013-06-12133.00133.00132.00132.003000397000
2013-06-11137.00137.00134.00134.007000944000
2013-06-10132.00138.00132.00138.00120001617000
2013-06-07132.00133.00121.00130.00490006223000
2013-06-06147.00147.00135.00140.00330004676000
2013-06-05150.00150.00147.00148.0070001038000
2013-06-04149.00150.00145.00150.00240003550000
2013-06-03147.00153.00147.00153.00100001481000
2013-05-31160.00165.00155.00155.00150002391000
2013-05-30154.00154.00150.00150.00100001510000
2013-05-29154.00155.00152.00154.0090001387000
2013-05-28152.00153.00152.00153.006000916000
2013-05-27147.00151.00147.00151.004000594000
2013-05-24154.00156.00145.00145.00390005896000
2013-05-23166.00167.00149.00154.008700013984000
2013-05-22164.00166.00162.00166.00370006069000
2013-05-21160.00165.00160.00160.00110001766000
2013-05-20156.00161.00156.00160.00420006608000
2013-05-17151.00166.00151.00166.006900011204000
2013-05-16153.00153.00145.00148.008200012395000
2013-05-15164.00164.00156.00157.00510008187000
2013-05-14166.00169.00162.00166.007300012066000
2013-05-13170.00173.00168.00168.0012000020311000
2013-05-10181.00182.00168.00172.0027400047897000
2013-05-09198.00200.00189.00196.008700016928000
2013-05-08198.00200.00197.00197.005900011705000
2013-05-07193.00201.00192.00200.008300016403000
2013-05-02192.00192.00183.00188.006600012407000
2013-05-01185.00193.00184.00189.007100013419000
2013-04-30181.00184.00180.00184.00210003826000
2013-04-26183.00183.00178.00180.00400007201000
2013-04-25186.00186.00180.00184.005900010825000
2013-04-24188.00191.00185.00185.005700010709000
2013-04-23188.00190.00185.00186.006300011807000
2013-04-22189.00200.00187.00188.0012200023599000
2013-04-19192.00194.00184.00184.0010700020039000
2013-04-18201.00206.00197.00200.0015700031608000
2013-04-17190.00222.00189.00206.00669000138229000
2013-04-16175.00176.00171.00175.006300010942000
2013-04-15177.00178.00170.00176.009200015962000
2013-04-12171.00179.00170.00175.008700015169000
2013-04-11180.00187.00167.00171.0021100036860000
2013-04-10185.00194.00170.00178.0020200036179000
2013-04-09224.00229.00184.00188.00559000113158000
2013-04-08177.00216.00173.00216.00975000196389000
2013-04-05148.00180.00148.00166.0055900088571000
2013-04-04140.00142.00140.00142.00320004506000
2013-04-03139.00143.00139.00141.00120001691000
2013-04-02138.00139.00131.00139.00550007431000
2013-04-01143.00149.00140.00144.009200013363000
2013-03-29143.00143.00140.00140.00210002980000
2013-03-28142.00142.00141.00141.00110001560000
2013-03-27143.00143.00140.00142.00140001996000
2013-03-26144.00146.00143.00146.007000010135000
2013-03-25145.00150.00144.00144.007800011369000
2013-03-22147.00147.00143.00144.00290004218000
2013-03-21139.00145.00139.00142.0020200028842000
2013-03-19139.00139.00136.00138.00440006066000
2013-03-18140.00140.00136.00136.00510007006000
2013-03-15138.00144.00138.00138.008800012507000
2013-03-14138.00138.00134.00136.00390005281000
2013-03-13140.00140.00136.00137.00300004130000
2013-03-12140.00143.00140.00140.00230003251000
2013-03-11139.00139.00139.00139.006000834000
2013-03-08138.00140.00138.00139.007000973000
2013-03-07139.00139.00139.00139.004000556000
2013-03-06137.00140.00137.00139.00120001668000
2013-03-05139.00139.00136.00136.00210002899000
2013-03-04140.00141.00139.00139.00160002247000
2013-03-0100
2013-02-28140.00141.00137.00141.00520007269000
2013-02-27134.00140.00131.00140.00430005819000
2013-02-26130.00134.00129.00134.00300003952000
2013-02-25128.00132.00128.00132.00460005946000
2013-02-22128.00128.00126.00127.00240003039000
2013-02-21127.00128.00127.00128.00170002163000
2013-02-20130.00130.00127.00128.00250003179000
2013-02-19128.00130.00127.00130.006000770000
2013-02-18129.00129.00129.00129.002000258000
2013-02-15128.00129.00126.00127.00230002939000
2013-02-14127.00128.00126.00128.005000636000
2013-02-13124.00130.00124.00129.00130001641000
2013-02-12133.00133.00123.00128.00610007858000
2013-02-08134.00134.00132.00132.00320004259000
2013-02-07135.00136.00135.00136.005000676000
2013-02-06136.00136.00134.00134.00320004308000
2013-02-05138.00139.00135.00135.00280003829000
2013-02-04136.00140.00134.00136.008000010953000
2013-02-01134.00135.00132.00133.00180002401000
2013-01-31133.00138.00133.00134.00660008951000
2013-01-30131.00133.00131.00133.00270003578000
2013-01-29133.00133.00131.00131.00500006570000
2013-01-28138.00139.00129.00133.007600010167000
2013-01-25127.00129.00127.00128.00100001279000
2013-01-24127.00127.00127.00127.006000762000
2013-01-23128.00128.00125.00125.0090001139000
2013-01-22128.00128.00125.00126.00120001520000
2013-01-21128.00128.00127.00128.00110001402000
2013-01-18126.00128.00126.00127.00230002920000
2013-01-17127.00128.00122.00126.00170002130000
2013-01-16130.00130.00127.00128.00380004879000
2013-01-15128.00137.00127.00129.00740009534000
2013-01-11133.00133.00127.00128.00390005010000
2013-01-10129.00131.00129.00130.00260003388000
2013-01-09128.00128.00128.00128.0090001152000
2013-01-08128.00128.00127.00127.007000893000
2013-01-07130.00130.00127.00129.00190002459000
2013-01-04127.00128.00127.00128.00130001653000
2012-12-2800
2012-12-27130.00130.00127.00127.003000384000
2012-12-26127.00130.00126.00130.00310003982000
2012-12-25121.00130.00121.00130.00300003797000
2012-12-21123.00123.00119.00119.00260003139000
2012-12-20123.00123.00121.00121.00270003284000
2012-12-19121.00130.00121.00127.00150001869000
2012-12-18120.00120.00119.00120.00140001670000
2012-12-17119.00124.00119.00120.008000967000
2012-12-14123.00123.00120.00120.00190002313000
2012-12-13119.00120.00119.00120.003000359000
2012-12-12119.00119.00119.00119.003000357000
2012-12-11117.00117.00116.00117.00270003149000
2012-12-10117.00117.00117.00117.004000468000
2012-12-0700
2012-12-06115.00115.00113.00115.006000685000
2012-12-05115.00115.00115.00115.003000345000
2012-12-04114.00115.00114.00115.003000343000
2012-12-03115.00115.00113.00113.003000343000
2012-11-3000
2012-11-29111.00114.00111.00114.00280003152000
2012-11-28112.00112.00112.00112.001000112000
2012-11-27111.00111.00110.00110.004000442000
2012-11-26111.00111.00111.00111.001000111000
2012-11-22109.00111.00109.00111.006000658000
2012-11-2100
2012-11-2000
2012-11-19111.00111.00111.00111.006000666000
2012-11-16109.00111.00109.00111.009000995000
2012-11-15111.00111.00108.00111.00210002293000
2012-11-14113.00116.00113.00116.005000573000
2012-11-13115.00115.00113.00113.00260002988000
2012-11-1200
2012-11-09115.00116.00114.00116.00260002971000
2012-11-08115.00115.00115.00115.00100001150000
2012-11-07115.00115.00115.00115.00120001380000
2012-11-06110.00115.00110.00115.00220002493000
2012-11-05109.00112.00109.00112.00180001996000
2012-11-02109.00109.00109.00109.005000545000
2012-11-01106.00115.00106.00109.00360003981000
2012-10-31104.00104.00104.00104.006000624000
2012-10-3000
2012-10-29104.00106.00104.00106.007000730000
2012-10-26105.00105.00104.00104.008000837000
2012-10-2500
2012-10-24105.00105.00105.00105.00100001050000
2012-10-23105.00105.00105.00105.005000525000
2012-10-22106.00106.00104.00105.00100001046000
2012-10-19105.00105.00104.00104.007000734000
2012-10-18105.00107.00105.00106.007000744000
2012-10-17105.00105.00105.00105.009000945000
2012-10-16105.00105.00105.00105.002000210000
2012-10-15105.00105.00105.00105.001000105000
2012-10-12104.00104.00103.00104.00150001557000
2012-10-11105.00105.00104.00104.00110001146000
2012-10-10105.00105.00105.00105.003000315000
2012-10-09107.00107.00106.00106.009000959000
2012-10-05106.00106.00106.00106.002000212000
2012-10-04105.00105.00104.00105.007000733000
2012-10-03107.00107.00105.00105.00320003375000
2012-10-02107.00107.00107.00107.001000107000
2012-10-01108.00108.00107.00107.00140001501000
2012-09-28107.00107.00107.00107.002000214000
2012-09-2700
2012-09-26108.00108.00107.00107.003000323000
2012-09-25111.00111.00108.00108.00230002517000
2012-09-24105.00108.00105.00108.00340003636000
2012-09-21107.00107.00107.00107.001000107000
2012-09-20107.00108.00106.00108.005000535000
2012-09-19107.00108.00107.00108.003000322000
2012-09-18107.00107.00105.00106.00130001370000
2012-09-14107.00107.00107.00107.00210002247000
2012-09-13106.00107.00106.00107.00150001591000
2012-09-12107.00107.00107.00107.003000321000
2012-09-11107.00107.00107.00107.001000107000
2012-09-10106.00107.00106.00106.00110001169000
2012-09-07107.00107.00106.00107.00130001388000
2012-09-06107.00107.00107.00107.001000107000
2012-09-0500
2012-09-04108.00109.00108.00108.006000649000
2012-09-03109.00110.00108.00108.005000543000
2012-08-31108.00110.00108.00108.00310003371000
2012-08-30107.00107.00105.00105.00150001584000
2012-08-2900
2012-08-28107.00107.00107.00107.003000321000
2012-08-27107.00107.00107.00107.008000856000
2012-08-24109.00109.00108.00108.00240002612000
2012-08-23110.00110.00109.00109.004000439000
2012-08-2200
2012-08-2100
2012-08-20110.00110.00110.00110.001000110000
2012-08-17110.00110.00110.00110.004000440000
2012-08-16110.00110.00110.00110.009000990000
2012-08-15112.00114.00110.00110.00210002344000
2012-08-14108.00108.00108.00108.008000864000
2012-08-1300
2012-08-10109.00109.00109.00109.003000327000
2012-08-0900
2012-08-08109.00109.00109.00109.003000327000
2012-08-07110.00111.00110.00110.00120001322000
2012-08-0600
2012-08-03110.00110.00110.00110.00200002200000
2012-08-02106.00106.00106.00106.004000424000
2012-08-01107.00107.00107.00107.002000214000
2012-07-31106.00106.00106.00106.002000212000
2012-07-30107.00107.00107.00107.006000642000
2012-07-27107.00107.00107.00107.004000428000
2012-07-26105.00106.00105.00106.008000841000
2012-07-25106.00106.00104.00106.009000945000
2012-07-24106.00107.00106.00107.00160001708000
2012-07-23109.00110.00108.00108.00130001421000
2012-07-20111.00111.00110.00110.005000554000
2012-07-19110.00110.00110.00110.004000440000
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10113.00113.00112.00112.00120001355000
2012-07-09111.00111.00111.00111.001000111000

   ※ 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