[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 
2017-03-28183.00184.00180.00184.0070001274000
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
2016-10-1700
2016-10-14154.00158.00154.00156.00140002167000
2016-10-13158.00158.00158.00158.001000158000
2016-10-12159.00160.00157.00160.00140002223000
2016-10-11156.00161.00154.00161.00300004722000
2016-10-07150.00156.00150.00156.00170002603000
2016-10-06151.00151.00151.00151.005000755000
2016-10-05153.00154.00152.00153.006000919000
2016-10-04150.00155.00150.00155.0090001380000
2016-10-03152.00152.00150.00151.003000453000
2016-09-30149.00149.00149.00149.002000298000
2016-09-29153.00153.00145.00151.00440006530000
2016-09-28156.00156.00152.00153.00280004287000
2016-09-27152.00155.00146.00155.00590008859000
2016-09-26151.00159.00151.00153.00370005661000
2016-09-23156.00160.00151.00151.009700015038000
2016-09-21160.00194.00152.00152.001290000225934000
2016-09-20149.00170.00148.00163.0019100030029000
2016-09-16138.00152.00138.00143.00590008585000
2016-09-1500
2016-09-14137.00137.00137.00137.003000411000
2016-09-13135.00137.00135.00137.004000546000
2016-09-12133.00133.00133.00133.002000266000
2016-09-09136.00137.00136.00137.003000409000
2016-09-0800
2016-09-0700
2016-09-06134.00134.00134.00134.00120001608000
2016-09-05134.00134.00134.00134.002000268000
2016-09-02132.00132.00132.00132.004000528000
2016-09-0100
2016-08-31133.00133.00133.00133.001000133000
2016-08-3000
2016-08-2900
2016-08-26132.00133.00132.00133.006000797000
2016-08-2500
2016-08-2400
2016-08-23133.00133.00133.00133.002000266000
2016-08-22131.00131.00131.00131.001000131000
2016-08-19133.00133.00133.00133.001000133000
2016-08-18133.00133.00133.00133.002000266000
2016-08-17134.00134.00133.00133.003000400000
2016-08-1600
2016-08-15135.00135.00135.00135.003000405000
2016-08-12135.00136.00135.00136.003000407000
2016-08-1000
2016-08-09133.00133.00132.00133.005000662000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-03133.00133.00133.00133.00130001729000
2016-08-02135.00135.00135.00135.002000270000
2016-08-01135.00135.00135.00135.001000135000
2016-07-29133.00134.00133.00133.00170002267000
2016-07-2800
2016-07-27134.00134.00134.00134.001000134000
2016-07-26133.00133.00133.00133.001000133000
2016-07-25133.00133.00133.00133.002000266000
2016-07-2200
2016-07-21132.00132.00132.00132.00160002112000
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-14132.00133.00132.00133.002000265000
2016-07-13132.00133.00132.00133.0080001063000
2016-07-12131.00131.00131.00131.001000131000
2016-07-11129.00129.00129.00129.001000129000
2016-07-0800
2016-07-0700
2016-07-06132.00132.00132.00132.001000132000
2016-07-05134.00134.00132.00132.005000662000
2016-07-0400
2016-07-0100
2016-06-30132.00132.00132.00132.007000924000
2016-06-29135.00135.00131.00133.005000669000
2016-06-2800
2016-06-27131.00135.00130.00135.004000526000
2016-06-24132.00132.00127.00129.00160002074000
2016-06-23132.00136.00132.00136.0080001074000
2016-06-2200
2016-06-21130.00132.00130.00130.00100001312000
2016-06-2000
2016-06-1700
2016-06-16131.00133.00131.00133.00170002259000
2016-06-15132.00133.00132.00133.002000265000
2016-06-14132.00132.00132.00132.006000792000
2016-06-13132.00133.00132.00132.004000529000
2016-06-10131.00133.00131.00132.00220002904000
2016-06-09131.00131.00131.00131.003000393000
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-31135.00135.00135.00135.001000135000
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-25137.00137.00137.00137.001000137000
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-19135.00135.00135.00135.002000270000
2016-05-18131.00135.00131.00135.00100001327000
2016-05-17130.00131.00130.00131.00110001431000
2016-05-1600
2016-05-13132.00135.00132.00135.007000927000
2016-05-12134.00135.00134.00134.007000941000
2016-05-11133.00133.00133.00133.005000665000
2016-05-10137.00137.00136.00136.003000410000
2016-05-09135.00135.00135.00135.001000135000
2016-05-0600
2016-05-02132.00134.00132.00134.0080001058000
2016-04-28137.00137.00137.00137.001000137000
2016-04-2700
2016-04-26135.00135.00135.00135.002000270000
2016-04-25138.00138.00138.00138.001000138000
2016-04-22137.00140.00137.00140.007000975000
2016-04-21138.00139.00138.00139.002000277000
2016-04-2000
2016-04-19136.00136.00136.00136.002000272000
2016-04-18137.00137.00137.00137.001000137000
2016-04-15136.00142.00136.00142.00220003047000
2016-04-14135.00136.00135.00135.0080001081000
2016-04-13133.00133.00133.00133.002000266000
2016-04-1200
2016-04-11132.00132.00132.00132.001000132000
2016-04-08130.00130.00130.00130.002000260000
2016-04-07133.00133.00133.00133.001000133000
2016-04-06131.00131.00131.00131.001000131000
2016-04-05136.00136.00133.00133.00110001479000
2016-04-0400
2016-04-01140.00140.00136.00137.007000964000
2016-03-31138.00140.00138.00140.003000417000
2016-03-30140.00140.00140.00140.002000280000
2016-03-29136.00139.00136.00139.0080001104000
2016-03-28140.00140.00139.00139.0080001113000
2016-03-25139.00140.00139.00140.00150002097000
2016-03-24138.00138.00138.00138.003000414000
2016-03-23138.00138.00138.00138.003000414000
2016-03-22135.00139.00135.00137.00150002056000

   ※ 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