[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 
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
2016-03-18134.00134.00134.00134.001000134000
2016-03-17135.00135.00135.00135.001000135000
2016-03-16135.00136.00135.00136.003000406000
2016-03-15135.00135.00134.00134.00140001887000
2016-03-14136.00136.00134.00135.00120001622000
2016-03-11135.00135.00135.00135.001000135000
2016-03-10134.00136.00134.00136.00110001493000
2016-03-09132.00133.00132.00133.006000794000
2016-03-08132.00132.00132.00132.002000264000
2016-03-07133.00134.00133.00134.006000803000
2016-03-04130.00132.00130.00132.00110001444000
2016-03-03130.00131.00130.00131.0080001043000
2016-03-02129.00130.00129.00130.00150001946000
2016-03-01130.00130.00128.00129.00120001550000
2016-02-29129.00132.00128.00130.00300003906000
2016-02-26128.00130.00128.00130.0080001037000
2016-02-25128.00128.00128.00128.003000384000
2016-02-24128.00129.00128.00128.004000513000
2016-02-23128.00130.00128.00129.0090001165000
2016-02-22128.00128.00127.00127.00120001530000
2016-02-1900
2016-02-18129.00129.00129.00129.002000258000
2016-02-17129.00129.00126.00126.004000508000
2016-02-1600
2016-02-15124.00129.00124.00129.00150001867000
2016-02-12128.00128.00122.00122.00160002002000
2016-02-10135.00135.00130.00130.00170002242000
2016-02-09137.00137.00135.00135.005000678000
2016-02-08137.00137.00137.00137.001000137000
2016-02-05143.00143.00137.00137.002000280000
2016-02-04140.00140.00138.00138.00190002650000
2016-02-03145.00145.00145.00145.001000145000
2016-02-02145.00145.00145.00145.001000145000
2016-02-01140.00146.00140.00145.0090001298000
2016-01-29134.00140.00134.00140.007000964000
2016-01-28136.00137.00134.00134.0090001220000
2016-01-27140.00141.00136.00138.006000831000
2016-01-26140.00140.00140.00140.005000700000
2016-01-25135.00135.00135.00135.001000135000
2016-01-22134.00135.00134.00135.004000537000
2016-01-21138.00138.00135.00135.00160002180000
2016-01-20138.00139.00138.00138.006000832000
2016-01-19138.00139.00138.00139.002000277000
2016-01-18138.00138.00138.00138.002000276000
2016-01-15142.00142.00142.00142.001000142000
2016-01-14143.00143.00142.00142.003000428000
2016-01-13142.00143.00142.00143.002000285000
2016-01-12141.00142.00141.00142.005000707000
2016-01-08145.00145.00142.00142.002000287000
2016-01-07147.00147.00142.00144.00120001740000
2016-01-06144.00144.00143.00144.006000862000
2016-01-05143.00143.00143.00143.001000143000
2016-01-04144.00144.00143.00144.0070001004000
2015-12-30143.00143.00142.00143.00120001714000
2015-12-29144.00145.00142.00142.00140002011000
2015-12-28141.00143.00141.00143.00100001421000
2015-12-25144.00144.00140.00142.00540007672000
2015-12-24148.00149.00146.00146.00590008704000
2015-12-22151.00151.00149.00149.0080001199000
2015-12-21151.00152.00151.00152.00110001662000
2015-12-18157.00157.00157.00157.001000157000
2015-12-17156.00158.00156.00158.006000940000
2015-12-16154.00156.00154.00156.0080001237000
2015-12-15155.00155.00155.00155.00230003565000
2015-12-14156.00156.00156.00156.003000468000
2015-12-11157.00158.00157.00158.005000789000
2015-12-10157.00157.00157.00157.003000471000
2015-12-09157.00157.00157.00157.001000157000
2015-12-08157.00157.00157.00157.0070001099000
2015-12-07156.00158.00156.00157.00120001878000
2015-12-04158.00158.00158.00158.001000158000
2015-12-03157.00159.00157.00159.004000633000
2015-12-02158.00158.00158.00158.001000158000
2015-12-01158.00158.00158.00158.001000158000
2015-11-30157.00158.00157.00158.002000315000
2015-11-27157.00158.00157.00158.002000315000
2015-11-26157.00157.00157.00157.002000314000

   ※ 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