[1405 東証2部] サーラ住宅 日足 時系列データ

[1405 東証2部] サーラ住宅 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-06-27668.00720.00668.00720.001700012000200
2016-06-24705.00705.00671.00672.0077005302200
2016-06-23700.00705.00700.00703.0028001968900
2016-06-22673.00695.00673.00690.0067004601600
2016-06-21680.00690.00677.00680.0055003736700
2016-06-20662.00688.00662.00680.00106007159900
2016-06-17695.00695.00664.00664.0039002685100
2016-06-16666.00675.00665.00665.0018001203400
2016-06-15698.00698.00668.00685.0021001435700
2016-06-14681.00685.00669.00675.0052003510200
2016-06-13711.00711.00688.00688.0033002317100
2016-06-10705.00707.00701.00707.0042002959200
2016-06-09707.00709.00705.00707.0031002190200
2016-06-08707.00709.00702.00709.0038002683600
2016-06-07704.00708.00704.00707.001200847700
2016-06-06705.00708.00698.00708.0031002182000
2016-06-03719.00727.00705.00705.0067004799000
2016-06-02715.00715.00703.00705.0030002130000
2016-06-01704.00708.00702.00702.0017001200300
2016-05-31699.00704.00698.00704.0035002451700
2016-05-30698.00700.00680.00694.00121008347600
2016-05-27700.00700.00696.00698.0032002238200
2016-05-26702.00718.00700.00700.0035002475000
2016-05-25710.00710.00699.00705.0081005703900
2016-05-24724.00724.00710.00717.0018001284300
2016-05-23714.00721.00712.00718.0079005664100
2016-05-20727.00730.00721.00721.0048003496700
2016-05-19712.00725.00712.00724.0089006410100
2016-05-18720.00720.00704.00711.0029002059500
2016-05-17712.00719.00708.00719.001200858000
2016-05-16727.00727.00706.00712.00800573500
2016-05-13711.00726.00711.00718.0014001011100
2016-05-12711.00722.00711.00722.00700503600
2016-05-11710.00720.00710.00720.0026001852000
2016-05-10720.00720.00715.00720.00700502200
2016-05-09706.00720.00706.00712.0015001068600
2016-05-06701.00713.00701.00713.0042002954900
2016-05-02706.00710.00701.00702.0017001197200
2016-04-28728.00728.00708.00710.0030002152600
2016-04-27719.00728.00714.00714.0036002587900
2016-04-26712.00730.00712.00713.00123008861000
2016-04-25739.00740.00720.00736.0057004194700
2016-04-22744.00744.00732.00743.0020001479100
2016-04-21732.00737.00725.00736.0045003288500
2016-04-20723.00727.00720.00721.0029002095700
2016-04-19728.00730.00716.00722.0062004474300
2016-04-18729.00729.00713.00717.0018001296200
2016-04-15720.00733.00717.00718.0064004640500
2016-04-14710.00724.00710.00722.0047003375800
2016-04-13720.00725.00707.00722.0044003153500
2016-04-12715.00724.00710.00720.0027001939700
2016-04-11730.00730.00710.00714.0021001501300
2016-04-08725.00729.00710.00722.0089006411000
2016-04-07730.00741.00712.00729.003130022826400
2016-04-0600
2016-04-05701.00708.00700.00707.0019001339700
2016-04-04692.00709.00692.00706.0042002931600
2016-04-01704.00706.00698.00698.0046003235200
2016-03-31703.00703.00700.00703.001400982400
2016-03-30699.00702.00699.00699.00800559600
2016-03-29681.00700.00681.00699.0021001454400
2016-03-28683.00683.00682.00683.00400273100
2016-03-25694.00694.00680.00683.0022001513400
2016-03-24680.00680.00680.00680.00700476000
2016-03-2300
2016-03-22679.00679.00676.00676.001000678300
2016-03-18695.00695.00675.00679.0028001899000
2016-03-17687.00694.00687.00694.00200138100
2016-03-16681.00684.00681.00684.00500341400
2016-03-15677.00688.00676.00686.0070004754600
2016-03-14695.00705.00695.00705.0022001535800
2016-03-11695.00695.00694.00694.0021001459000
2016-03-10695.00695.00689.00689.00500345100
2016-03-09685.00685.00685.00685.0010068500
2016-03-08698.00698.00686.00686.001000693400
2016-03-07699.00699.00699.00699.00200139800
2016-03-04700.00700.00699.00700.00700489900
2016-03-03688.00690.00688.00690.00600413000
2016-03-02695.00699.00693.00697.0019001321100
2016-03-01695.00698.00695.00698.00500347800
2016-02-29700.00700.00685.00690.00600413800
2016-02-26710.00710.00685.00685.00400279600
2016-02-25724.00724.00709.00710.0075005416400
2016-02-24685.00689.00685.00689.00900617600
2016-02-23678.00682.00677.00682.001200815600
2016-02-22670.00673.00670.00673.00900603900
2016-02-19670.00672.00661.00672.00400266400
2016-02-18672.00672.00671.00671.00400268700
2016-02-17646.00648.00636.00636.0016001026900
2016-02-16659.00659.00645.00648.0019001245800
2016-02-15635.00647.00624.00647.001000636000
2016-02-12650.00650.00625.00625.0032002048000
2016-02-10694.00694.00654.00656.0039002606900
2016-02-09668.00673.00668.00672.0017001139900
2016-02-08670.00673.00670.00673.00900603500
2016-02-05680.00680.00675.00678.00400271300
2016-02-04690.00690.00680.00680.001000681900
2016-02-03682.00682.00680.00680.0017001158200
2016-02-02689.00690.00686.00686.0021001447000
2016-02-01680.00686.00680.00686.0020001364800
2016-01-29679.00679.00678.00679.00700475200
2016-01-28674.00675.00674.00675.001300877300
2016-01-27670.00670.00665.00669.00400267000
2016-01-26668.00677.00664.00665.00800535300
2016-01-25669.00670.00669.00669.0015001003700
2016-01-22659.00669.00655.00656.0016001055400
2016-01-21654.00670.00650.00659.0028001843700
2016-01-20657.00657.00656.00656.001200788200
2016-01-19675.00675.00663.00663.001300872300
2016-01-18665.00665.00653.00655.0037002434900
2016-01-15655.00666.00655.00666.0027001777600
2016-01-14680.00680.00650.00650.0051003406400
2016-01-13680.00681.00680.00680.001000680200
2016-01-12674.00680.00673.00680.00500337400
2016-01-08675.00676.00674.00674.0029001956900
2016-01-07685.00688.00684.00684.001000686600
2016-01-06685.00690.00684.00684.00900617000
2016-01-05694.00694.00687.00690.0067004641600
2016-01-04695.00695.00686.00690.0037002558700
2015-12-30685.00690.00681.00681.0048003294900
2015-12-29688.00688.00670.00682.0023001562500
2015-12-28667.00686.00665.00686.0047003151700
2015-12-25671.00674.00668.00668.0084005632800
2015-12-24682.00684.00672.00672.0097006596100
2015-12-22700.00700.00678.00682.001620011127800
2015-12-21700.00705.00700.00700.0087006093800
2015-12-18722.00722.00706.00708.0055003913400
2015-12-17724.00724.00717.00717.0016001155200
2015-12-16719.00724.00714.00724.0045003236000
2015-12-15715.00715.00707.00714.0020001422500
2015-12-14707.00715.00707.00715.0053003766700
2015-12-11738.00739.00705.00712.00125008978000
2015-12-10736.00736.00736.00736.00200147200
2015-12-09758.00758.00736.00741.0099007453500
2015-12-08748.00748.00731.00739.0039002896600
2015-12-07752.00759.00750.00757.0045003395100
2015-12-04753.00753.00744.00752.0035002623800
2015-12-03757.00759.00753.00759.0064004833700
2015-12-02751.00757.00745.00757.0076005705600
2015-12-01745.00750.00745.00748.0040002984800
2015-11-30740.00747.00740.00745.0043003187600
2015-11-27738.00740.00734.00740.0020001473600
2015-11-26740.00740.00730.00734.0024001762100
2015-11-25740.00746.00730.00737.0032002368000
2015-11-24724.00735.00724.00735.0063004587000
2015-11-20715.00720.00715.00720.0023001647900
2015-11-19710.00713.00706.00713.0049003480300
2015-11-18710.00712.00710.00710.00700497400
2015-11-17706.00707.00704.00705.0026001834000
2015-11-16710.00710.00706.00706.0022001558200
2015-11-13708.00713.00705.00713.0032002268700
2015-11-12710.00710.00708.00709.0015001064400
2015-11-11710.00710.00708.00710.0032002267400
2015-11-10703.00709.00703.00708.0030002121700
2015-11-09717.00719.00700.00703.0094006657500
2015-11-06721.00721.00711.00717.00132009506500
2015-11-05731.00731.00700.00715.00119008526700
2015-11-04756.00756.00720.00743.0082006061500
2015-11-02749.00749.00741.00742.0021001564500
2015-10-30755.00755.00748.00748.0035002633600
2015-10-29755.00755.00750.00753.0032002413300
2015-10-28770.00770.00757.00760.00116008861000
2015-10-27800.00804.00799.00800.0078006246400
2015-10-26800.00808.00800.00804.00104008353200
2015-10-23797.00799.00794.00798.0039003113100
2015-10-22798.00799.00791.00797.0022001751900
2015-10-21797.00799.00790.00798.0039003105100
2015-10-20798.00798.00791.00797.0023001829200
2015-10-19793.00799.00792.00792.0042003336600
2015-10-16795.00795.00792.00792.0026002063700
2015-10-15790.00795.00790.00795.0043003400900
2015-10-14797.00797.00790.00797.0027002143500
2015-10-13803.00803.00793.00800.0066005255000
2015-10-09791.00807.00791.00803.0027002160900
2015-10-08809.00809.00791.00800.0029002329900
2015-10-07799.00801.00790.00801.0027002156000
2015-10-06796.00799.00769.00795.0020001579900
2015-10-05783.00826.00780.00795.001750013996000
2015-10-02761.00791.00761.00785.0069005384100
2015-10-01770.00779.00754.00761.0073005619000
2015-09-30749.00759.00749.00751.0033002491500
2015-09-29750.00755.00741.00754.0063004707600
2015-09-28744.00750.00737.00745.0033002456400
2015-09-25744.00744.00724.00740.0045003309900
2015-09-24733.00733.00724.00724.0019001383500
2015-09-18738.00738.00731.00735.00900662000
2015-09-17724.00736.00724.00730.0021001535800
2015-09-16722.00728.00721.00728.0028002027100
2015-09-15719.00730.00719.00722.0090006486300
2015-09-14740.00741.00738.00738.0047003477900
2015-09-11740.00749.00739.00741.0058004302100
2015-09-10768.00768.00750.00760.0035002654900
2015-09-09770.00773.00770.00773.0018001387900
2015-09-08750.00763.00750.00760.001100829300
2015-09-07770.00780.00765.00765.0022001692500
2015-09-04777.00779.00777.00778.00700544900
2015-09-03774.00782.00774.00778.00600466200
2015-09-02785.00785.00771.00774.0032002509300
2015-09-01799.00799.00786.00788.0020001586000
2015-08-31799.00800.00797.00797.00800639200
2015-08-28789.00791.00777.00790.0014001101300
2015-08-27768.00790.00768.00776.0035002715800
2015-08-26751.00772.00751.00768.0021001603400
2015-08-25762.00767.00732.00767.00115008700900
2015-08-24816.00816.00781.00781.0085006855800
2015-08-21801.00803.00801.00801.0044003525900
2015-08-20815.00815.00810.00810.0058004707200
2015-08-19816.00820.00814.00815.0020001631400
2015-08-18822.00822.00820.00820.00800656400
2015-08-17813.00821.00813.00816.0023001875300
2015-08-14811.00811.00811.00811.00500405500
2015-08-13810.00810.00805.00809.0025002019400
2015-08-12813.00816.00811.00811.0023001870500
2015-08-11821.00822.00811.00811.0048003922100
2015-08-10823.00826.00823.00823.0040003296800
2015-08-07826.00826.00825.00825.0028002312300
2015-08-06835.00835.00832.00833.0022001835100
2015-08-05823.00830.00823.00830.00500412800
2015-08-04833.00834.00821.00823.0034002815700
2015-08-03832.00832.00830.00830.00700582100
2015-07-31835.00835.00832.00832.00700583800
2015-07-30830.00837.00823.00837.0020001662300
2015-07-29835.00835.00822.00822.001200991100
2015-07-28831.00831.00823.00823.001000828400
2015-07-27830.00831.00830.00831.0018001494700
2015-07-24831.00831.00830.00830.0053004403300
2015-07-23831.00833.00829.00833.0021001743700
2015-07-22832.00833.00830.00831.0018001496700
2015-07-21830.00832.00830.00832.0021001744400
2015-07-17823.00830.00823.00830.0035002897800
2015-07-16808.00822.00808.00820.0054004399100
2015-07-15805.00809.00805.00809.001000807100
2015-07-14807.00809.00805.00805.0031002503200
2015-07-13805.00810.00801.00807.0069005548400
2015-07-10804.00819.00804.00810.0032002585700
2015-07-09814.00814.00770.00803.0092007344500
2015-07-08828.00828.00816.00817.0054004434400
2015-07-07830.00830.00828.00828.0018001493600
2015-07-06823.00825.00821.00825.0078006413200
2015-07-03827.00830.00823.00826.0017001405300
2015-07-02827.00828.00827.00827.0027002233000
2015-07-01824.00832.00822.00832.0046003793300
2015-06-30827.00827.00824.00824.0051004209900
2015-06-29830.00830.00827.00827.0061005055400
2015-06-26830.00834.00830.00830.001000831800
2015-06-25828.00831.00828.00830.0037003064800
2015-06-24838.00838.00832.00834.0030002506200
2015-06-23832.00832.00827.00828.0046003811300
2015-06-22829.00833.00829.00829.0021001743000
2015-06-19837.00839.00832.00832.0028002341700

   ※ 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