[9820 JQスタンダード] エムティジェネックス 日足 時系列データ

[9820 JQスタンダード] エムティジェネックス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202151.002153.002151.002153.00400861000
2017-10-192150.002200.002150.002150.0028006140000
2017-10-182200.002200.002200.002200.0010002200000
2017-10-172131.002131.002131.002131.00300639300
2017-10-162179.002179.002179.002179.00100217900
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-102194.002194.002194.002194.00100219400
2017-10-062194.002195.002192.002195.0011002412300
2017-10-052195.002195.002194.002194.00200438900
2017-10-042197.002197.002196.002196.00200439300
2017-10-032198.002198.002196.002198.005001098800
2017-10-022198.002198.002197.002198.007001538500
2017-09-292199.002199.002198.002198.00200439700
2017-09-282250.002250.002200.002200.005001106700
2017-09-2700
2017-09-26229.00230.00229.00230.0080001835000
2017-09-25229.00232.00229.00232.004000922000
2017-09-22237.00237.00237.00237.00120002844000
2017-09-21235.00238.00235.00237.00170004021000
2017-09-20235.00235.00230.00234.0070001639000
2017-09-19224.00230.00224.00230.00170003895000
2017-09-15224.00224.00221.00224.00160003571000
2017-09-14215.00224.00215.00224.00160003560000
2017-09-13215.00215.00215.00215.003000645000
2017-09-12218.00218.00218.00218.001000218000
2017-09-11218.00218.00218.00218.002000436000
2017-09-08220.00220.00216.00216.002000436000
2017-09-07222.00224.00222.00223.00290006444000
2017-09-06213.00220.00208.00220.00250005412000
2017-09-05215.00215.00206.00207.0090001885000
2017-09-04222.00222.00219.00219.0060001320000
2017-09-01220.00222.00220.00222.004000884000
2017-08-31222.00222.00216.00219.0070001540000
2017-08-30218.00222.00218.00218.00150003292000
2017-08-29211.00215.00211.00215.00150003193000
2017-08-28209.00211.00209.00211.004000839000
2017-08-25208.00208.00203.00205.0070001428000
2017-08-24208.00208.00208.00208.001000208000
2017-08-23207.00207.00205.00205.0050001030000
2017-08-22204.00205.00201.00205.00130002649000
2017-08-21202.00204.00202.00204.0070001420000
2017-08-18205.00205.00202.00202.0090001837000
2017-08-17205.00210.00205.00209.00220004598000
2017-08-16205.00209.00205.00207.00190003957000
2017-08-15202.00209.00201.00209.006000012293000
2017-08-14209.00209.00206.00206.003000622000
2017-08-10203.00209.00202.00209.007700015772000
2017-08-09203.00203.00203.00203.002000406000
2017-08-08203.00203.00203.00203.001000203000
2017-08-07203.00203.00203.00203.004000812000
2017-08-04203.00203.00199.00203.003000605000
2017-08-03202.00204.00202.00203.00170003450000
2017-08-02201.00201.00201.00201.002000402000
2017-08-01201.00203.00198.00201.00160003212000
2017-07-31201.00201.00201.00201.003000603000
2017-07-28199.00199.00199.00199.003000597000
2017-07-27200.00202.00199.00199.0070001400000
2017-07-26197.00200.00197.00200.004000791000
2017-07-25198.00200.00195.00200.00160003168000
2017-07-24200.00200.00198.00198.002000398000
2017-07-21201.00201.00198.00198.003000597000
2017-07-20200.00201.00199.00201.00250005001000
2017-07-19199.00199.00198.00198.0060001193000
2017-07-18198.00200.00198.00200.00160003197000
2017-07-14200.00200.00195.00198.00120002371000
2017-07-13193.00203.00190.00199.008500016959000
2017-07-12194.00194.00193.00193.003000581000
2017-07-11193.00193.00193.00193.003000579000
2017-07-10191.00193.00191.00193.00240004613000
2017-07-07188.00188.00185.00188.00180003362000
2017-07-06191.00192.00184.00190.006400012027000
2017-07-05185.00192.00184.00188.00330006182000
2017-07-04185.00186.00185.00185.0080001482000
2017-07-03188.00188.00184.00185.00100001869000
2017-06-30188.00188.00188.00188.00190003572000
2017-06-29187.00189.00187.00188.0080001503000
2017-06-28188.00189.00179.00187.005900010779000
2017-06-27188.00188.00188.00188.001000188000
2017-06-26186.00189.00186.00188.0090001692000
2017-06-2300
2017-06-22186.00186.00186.00186.002000372000
2017-06-21188.00188.00186.00186.002000374000
2017-06-20188.00188.00186.00188.004000750000
2017-06-19188.00188.00188.00188.00110002068000
2017-06-16185.00189.00185.00189.00180003357000
2017-06-15185.00185.00185.00185.003000555000
2017-06-14185.00187.00185.00185.00100001856000
2017-06-13185.00185.00184.00184.00140002584000
2017-06-12183.00189.00183.00185.00160002964000
2017-06-09183.00183.00183.00183.005000915000
2017-06-08184.00185.00184.00185.003000553000
2017-06-07184.00184.00184.00184.002000368000
2017-06-06184.00184.00184.00184.001000184000
2017-06-05185.00185.00184.00184.004000737000
2017-06-02184.00184.00184.00184.001000184000
2017-06-01184.00185.00184.00184.003000553000
2017-05-3100
2017-05-30185.00185.00183.00185.0080001474000
2017-05-29186.00186.00183.00185.004000740000
2017-05-26184.00187.00184.00187.005000926000
2017-05-25185.00187.00183.00187.0070001291000
2017-05-24185.00185.00183.00183.003000553000
2017-05-2300
2017-05-22185.00185.00183.00183.002000368000
2017-05-1900
2017-05-18184.00184.00183.00183.0090001649000
2017-05-17186.00186.00186.00186.003000558000
2017-05-16185.00186.00185.00186.005000928000
2017-05-15181.00189.00181.00185.00260004810000
2017-05-12186.00186.00184.00184.0070001297000
2017-05-11188.00188.00188.00188.0060001128000
2017-05-10190.00192.00188.00188.00240004534000
2017-05-09188.00188.00188.00188.002000376000
2017-05-08190.00190.00188.00188.0060001134000
2017-05-02190.00190.00188.00188.0060001132000
2017-05-01192.00192.00190.00190.004000763000
2017-04-28190.00195.00184.00194.0010100019333000
2017-04-27182.00195.00180.00195.00390007316000
2017-04-26181.00182.00179.00182.00110001993000
2017-04-25176.00179.00176.00178.00100001769000
2017-04-24179.00179.00179.00179.002000358000
2017-04-21176.00180.00176.00179.004000714000
2017-04-20176.00179.00176.00179.00140002491000
2017-04-19172.00174.00171.00174.00440007585000
2017-04-18177.00177.00177.00177.001000177000
2017-04-17175.00177.00175.00177.002000352000
2017-04-14175.00177.00171.00177.00340005922000
2017-04-13178.00178.00177.00177.0060001067000
2017-04-12178.00178.00178.00178.0090001602000
2017-04-11179.00179.00179.00179.004000716000
2017-04-10182.00182.00180.00180.0060001088000
2017-04-07180.00185.00180.00184.00150002755000
2017-04-06181.00181.00179.00181.005000899000
2017-04-05179.00181.00179.00181.002000360000
2017-04-04185.00185.00176.00179.007300013135000
2017-04-03186.00186.00183.00186.00430007939000
2017-03-31197.00197.00185.00186.0014100027193000
2017-03-30184.00184.00182.00182.002000366000
2017-03-29178.00182.00178.00182.004000716000
2017-03-28183.00184.00180.00184.0070001274000
2017-03-27178.00183.00178.00183.00240004340000
2017-03-24178.00178.00178.00178.001000178000
2017-03-23178.00178.00178.00178.001000178000
2017-03-22183.00183.00178.00178.00270004903000
2017-03-21176.00182.00176.00182.0070001248000
2017-03-17181.00182.00166.00177.00370006607000
2017-03-16182.00182.00182.00182.001000182000
2017-03-1500
2017-03-14184.00184.00183.00183.003000551000
2017-03-13182.00185.00182.00185.00330006019000
2017-03-10181.00182.00181.00182.004000725000
2017-03-09181.00181.00181.00181.001000181000
2017-03-08184.00184.00182.00182.002000366000
2017-03-07184.00184.00181.00184.005000912000
2017-03-06183.00184.00183.00184.003000550000
2017-03-03185.00185.00182.00182.00160002919000
2017-03-02186.00186.00182.00185.00310005703000
2017-03-01185.00185.00184.00184.004000739000
2017-02-28186.00187.00181.00185.00450008259000
2017-02-27184.00189.00184.00185.00100001862000
2017-02-24184.00185.00184.00185.005000922000
2017-02-23187.00187.00185.00185.0080001482000
2017-02-22183.00187.00183.00187.00160002948000
2017-02-21183.00183.00183.00183.003000549000
2017-02-20186.00186.00182.00184.00140002556000
2017-02-17180.00186.00180.00186.00370006757000
2017-02-1600
2017-02-15180.00181.00176.00181.00460008244000
2017-02-14182.00183.00181.00181.00270004915000
2017-02-13181.00183.00180.00183.00330005998000
2017-02-10181.00181.00177.00177.00140002512000
2017-02-09174.00181.00174.00181.00520009172000
2017-02-08174.00174.00174.00174.004000696000
2017-02-07171.00174.00171.00171.0090001552000
2017-02-06173.00173.00168.00171.00160002733000
2017-02-03171.00171.00170.00170.0060001025000
2017-02-02170.00171.00169.00171.00110001876000
2017-02-01171.00171.00169.00169.003000509000
2017-01-3100
2017-01-30168.00168.00168.00168.003000504000
2017-01-27168.00168.00168.00168.0060001008000
2017-01-26169.00170.00169.00170.005000846000
2017-01-25166.00168.00166.00168.004000668000
2017-01-24167.00167.00165.00166.00290004808000
2017-01-23167.00167.00167.00167.00110001837000
2017-01-20169.00169.00167.00167.005000837000
2017-01-19167.00167.00167.00167.002000334000
2017-01-18166.00167.00164.00167.0080001322000
2017-01-17172.00172.00167.00168.00480008098000
2017-01-16171.00171.00170.00170.002000341000
2017-01-13170.00170.00170.00170.0060001020000
2017-01-12170.00170.00170.00170.0090001530000
2017-01-11170.00170.00170.00170.002000340000
2017-01-10173.00173.00170.00170.00110001885000
2017-01-06170.00170.00169.00170.00120002039000
2017-01-05170.00170.00169.00170.00130002208000
2017-01-04168.00172.00168.00170.00130002215000
2016-12-30167.00168.00167.00168.004000671000
2016-12-2900
2016-12-2800
2016-12-27165.00168.00165.00167.00130002173000
2016-12-26167.00167.00167.00167.00100001670000
2016-12-22168.00170.00168.00168.0060001010000
2016-12-21166.00168.00166.00168.00110001842000
2016-12-20169.00169.00167.00168.0060001007000
2016-12-19166.00169.00166.00167.00150002508000
2016-12-16167.00167.00165.00166.0070001163000
2016-12-1500
2016-12-14165.00165.00165.00165.005000825000
2016-12-1300
2016-12-12165.00169.00165.00168.005000835000
2016-12-09167.00168.00167.00168.0070001171000
2016-12-08166.00168.00166.00166.0090001506000
2016-12-0700
2016-12-06167.00167.00165.00166.0080001331000
2016-12-05166.00166.00164.00164.006000986000
2016-12-0200
2016-12-0100
2016-11-30168.00169.00168.00169.0060001013000
2016-11-29169.00170.00169.00169.0090001523000
2016-11-28170.00170.00170.00170.003000510000
2016-11-25169.00171.00169.00171.00100001704000
2016-11-24165.00165.00165.00165.00120001980000
2016-11-22164.00164.00164.00164.001000164000
2016-11-21167.00167.00164.00164.0090001486000
2016-11-1800
2016-11-17164.00164.00164.00164.001000164000
2016-11-1600
2016-11-15167.00168.00161.00165.00210003456000
2016-11-14164.00170.00164.00170.00160002684000
2016-11-11161.00161.00161.00161.002000322000
2016-11-10159.00166.00159.00161.00190003092000
2016-11-09162.00162.00154.00155.00120001888000
2016-11-08160.00162.00160.00162.00100001607000
2016-11-07160.00160.00160.00160.001000160000
2016-11-04159.00159.00159.00159.004000636000
2016-11-02164.00165.00158.00158.00190003060000
2016-11-0100
2016-10-31166.00166.00166.00166.002000332000
2016-10-2800
2016-10-27171.00171.00166.00167.00120002003000
2016-10-26159.00174.00159.00174.00250004230000
2016-10-25161.00161.00160.00160.003000482000
2016-10-24161.00162.00161.00162.002000323000
2016-10-21161.00161.00161.00161.004000644000
2016-10-20159.00162.00159.00162.00140002256000
2016-10-19159.00159.00157.00157.002000316000
2016-10-18154.00156.00154.00156.003000464000

   ※ 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