[1722 東証1部] ミサワホーム 日足 時系列データ

[1722 東証1部] ミサワホーム (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15993.00995.00983.00990.006120060520100
2017-12-14999.001000.00991.00998.005630056037300
2017-12-131020.001020.001000.001002.007350073840700
2017-12-121024.001024.001016.001020.004180042604500
2017-12-111014.001027.001010.001023.007660078142800
2017-12-081014.001019.001009.001017.008460085747100
2017-12-07995.001009.00995.001008.004890049140400
2017-12-061004.001009.00991.00997.007630076204600
2017-12-051010.001010.00992.001007.005540055576800
2017-12-041003.001012.00996.001010.007680077316600
2017-12-01999.001003.00987.00999.006950069156300
2017-11-30994.00998.00990.00994.006650066110000
2017-11-29996.00999.00991.00993.003470034500600
2017-11-28995.00999.00988.00991.005610055632200
2017-11-271011.001013.00999.00999.005680057040600
2017-11-241024.001024.001010.001013.007290074101000
2017-11-221014.001027.001014.001025.008160083399500
2017-11-211016.001024.001001.001009.00138400139974100
2017-11-201017.001029.001015.001020.009150093499300
2017-11-171036.001044.001013.001017.00126800129662200
2017-11-161035.001050.001031.001036.00144100149682600
2017-11-151072.001075.001051.001063.00134000142413500
2017-11-141060.001087.001060.001076.00100300108037500
2017-11-131090.001090.001074.001075.006150066387100
2017-11-101087.001103.001084.001100.007760084985200
2017-11-091093.001113.001092.001101.00182300201144100
2017-11-081079.001092.001071.001090.00121000131342500
2017-11-071064.001094.001063.001083.00192300207991100
2017-11-06989.001079.00989.001075.00407400429472000
2017-11-021007.001007.00994.00996.008220082110600
2017-11-01986.001008.00985.001002.00129700129919500
2017-10-31965.001009.00965.001005.00281300280736000
2017-10-30971.00979.00960.00972.00464300450847600
2017-10-27969.00978.00967.00971.009350090948600
2017-10-26959.00978.00955.00971.00108900105632600
2017-10-25966.00966.00949.00956.00109200104451800
2017-10-24939.00964.00938.00962.00173900166035200
2017-10-23935.00939.00929.00939.009140085468600
2017-10-20928.00932.00927.00931.009140084914000
2017-10-19939.00939.00929.00929.00118900110744800
2017-10-18948.00949.00934.00939.009380088000300
2017-10-17956.00956.00942.00946.007900074776400
2017-10-16947.00956.00947.00953.009060086259700
2017-10-13952.00955.00938.00946.009900093532500
2017-10-12957.00959.00948.00956.009850093991900
2017-10-11962.00963.00954.00957.006420061468300
2017-10-10955.00961.00953.00961.008520081604800
2017-10-06961.00968.00957.00959.004900047117200
2017-10-05968.00969.00960.00964.004690045241400
2017-10-04974.00974.00963.00970.004920047625100
2017-10-03962.00975.00961.00975.00122200118568400
2017-10-02948.00958.00944.00958.007210068577100
2017-09-29946.00949.00943.00944.006530061772500
2017-09-28950.00953.00941.00947.005040047667800
2017-09-27957.00961.00943.00950.008120077259100
2017-09-26955.00966.00954.00958.00141400135620400
2017-09-25950.00958.00949.00955.009010085821700
2017-09-22954.00954.00942.00948.007170067936500
2017-09-21952.00957.00951.00954.007870075039000
2017-09-20939.00951.00938.00950.006370060328800
2017-09-19936.00941.00934.00938.009010084508900
2017-09-15936.00937.00929.00933.006380059514300
2017-09-14949.00949.00935.00936.005190048754200
2017-09-13950.00952.00946.00948.003910037109200
2017-09-12954.00954.00948.00949.004040038413400
2017-09-11930.00952.00930.00946.006110057640300
2017-09-08934.00942.00928.00930.004830045104900
2017-09-07929.00939.00926.00937.004480041875500
2017-09-06922.00927.00919.00925.004970045873900
2017-09-05937.00941.00926.00927.007480069670600
2017-09-04950.00954.00936.00939.007710072673200
2017-09-01953.00958.00945.00954.004860046188100
2017-08-31946.00952.00944.00951.004170039562200
2017-08-30943.00948.00941.00944.007330069154800
2017-08-29942.00946.00939.00942.004340040898100
2017-08-28951.00955.00943.00947.005760054555000
2017-08-25956.00956.00949.00951.005870055873100
2017-08-24957.00959.00951.00951.005670054105800
2017-08-23965.00965.00953.00957.004610044093500
2017-08-22956.00964.00953.00962.004200040253600
2017-08-21962.00964.00957.00960.003030029087900
2017-08-18963.00965.00957.00965.006830065684400
2017-08-17960.00975.00960.00973.006790065832400
2017-08-16956.00960.00955.00960.006890065992200
2017-08-15966.00970.00957.00957.008250079303900
2017-08-14958.00969.00954.00964.009130087829900
2017-08-10965.00979.00965.00973.007380071667800
2017-08-09965.00973.00958.00969.009070087588600
2017-08-08983.00983.00960.00970.009640093380300
2017-08-07984.00988.00978.00982.007980078355800
2017-08-04955.00984.00954.00979.00176800171758200
2017-08-03950.00956.00948.00955.00189900180675000
2017-08-02945.00963.00941.00957.00445100424003700
2017-08-011012.001021.001012.001020.004040041030100
2017-07-311023.001024.001012.001012.006240063430700
2017-07-281023.001026.001020.001026.004800049074600
2017-07-271022.001032.001021.001022.003690037803400
2017-07-261040.001040.001021.001023.003170032556200
2017-07-251063.001063.001033.001039.008330087557300
2017-07-241022.001045.001019.001044.007490077496900
2017-07-211023.001025.001021.001022.001920019635700
2017-07-201026.001035.001025.001028.002980030708500
2017-07-191018.001028.001015.001025.005900060276600
2017-07-181014.001019.001010.001014.003280033257600
2017-07-141027.001030.001013.001014.004150042274800
2017-07-131031.001031.001017.001030.004760048717200
2017-07-121023.001033.001016.001031.005570057143200
2017-07-111021.001028.001021.001022.002810028777400
2017-07-101014.001023.001011.001018.003490035527000
2017-07-071013.001017.001008.001008.003470035087900
2017-07-061018.001027.001014.001023.004610047027000
2017-07-051008.001018.001006.001018.004280043337900
2017-07-041021.001021.001006.001012.005060051210800
2017-07-031019.001020.001011.001012.002780028214300
2017-06-301020.001022.001007.001011.004630046861600
2017-06-291020.001029.001015.001027.003500035835900
2017-06-281028.001033.001010.001010.004820049052100
2017-06-271029.001032.001024.001027.003440035357400
2017-06-261035.001036.001028.001028.001840018989700
2017-06-231041.001041.001028.001035.005380055649000
2017-06-221035.001040.001033.001034.003100032103100
2017-06-211042.001049.001035.001038.003710038658000
2017-06-201037.001051.001037.001042.006440067322000
2017-06-191018.001039.001017.001037.007090073173100
2017-06-161014.001020.001011.001018.007470075900900
2017-06-151012.001023.001006.001014.003150031955000
2017-06-141026.001027.001011.001011.003230032882800
2017-06-131015.001026.001013.001021.002390024400800
2017-06-121021.001029.001012.001015.003840039152900
2017-06-091032.001032.001017.001021.008710089554600
2017-06-081006.001023.001004.001019.006970070863500
2017-06-071000.001010.00994.001010.006510065499400
2017-06-06999.001008.00991.00994.005020050108300
2017-06-051006.001006.00991.00995.004580045725500
2017-06-02993.001007.00988.001005.007060070543000
2017-06-01981.00990.00981.00986.003600035480300
2017-05-31988.00988.00978.00980.005210051110400
2017-05-30983.00992.00981.00990.005990059118100
2017-05-29987.00991.00982.00983.003600035470900
2017-05-261000.001008.00986.00986.007550074894100
2017-05-251010.001017.001004.001007.004930049807000
2017-05-241005.001009.00999.001003.004860048662400
2017-05-231003.001005.00998.001001.005750057580700
2017-05-221000.001004.00995.001002.003630036313700
2017-05-19994.001000.00989.00999.006340063017900
2017-05-181002.001003.00991.00993.00106800106252200
2017-05-171018.001018.001006.001009.003640036765200
2017-05-161024.001026.001016.001024.007150073038300
2017-05-151012.001022.001009.001020.006220063168100
2017-05-121025.001031.001015.001017.004600046948500
2017-05-111018.001028.001016.001024.007100072508900
2017-05-10999.001040.00999.001017.00211300214785300
2017-05-091063.001087.001063.001085.009050097728100
2017-05-081045.001078.001045.001077.008170087271400
2017-05-021048.001052.001042.001045.003860040424600
2017-05-011028.001043.001024.001041.003630037561900
2017-04-281039.001039.001028.001031.003670037880900
2017-04-271034.001043.001032.001035.004580047465100
2017-04-261029.001036.001024.001032.005230053913400
2017-04-251008.001028.001006.001025.007290074177800
2017-04-241000.001003.00987.00996.005440054227900
2017-04-21986.00993.00979.00986.004100040477700
2017-04-20976.00984.00975.00980.002750026951800
2017-04-19970.00982.00966.00976.003730036407300
2017-04-18978.00988.00972.00976.005600054771200
2017-04-17954.00966.00952.00963.005150049463500
2017-04-14952.00957.00944.00954.005290050355700
2017-04-13953.00961.00951.00956.005440051951200
2017-04-12965.00967.00955.00965.008630082948200
2017-04-11979.00981.00967.00976.00116100113053100
2017-04-10987.00993.00977.00981.007160070260100
2017-04-07983.00996.00979.00982.006020059339500
2017-04-06995.001000.00977.00979.00114800112890400
2017-04-051009.001010.001001.001005.008100081413600
2017-04-041028.001028.001003.001011.008920090158400
2017-04-031032.001042.001021.001037.009610099171600
2017-03-311074.001074.001039.001040.006480068190300
2017-03-301086.001090.001068.001069.006060065265200
2017-03-291115.001115.001093.001098.00134100148440700
2017-03-281106.001123.001105.001123.00233200259747100
2017-03-271114.001114.001098.001105.00180500200448200
2017-03-241100.001115.001091.001113.00135700150031300
2017-03-231080.001093.001069.001091.00157000169906100
2017-03-221074.001082.001069.001075.008270088907500
2017-03-211076.001088.001075.001086.006030065180400
2017-03-171087.001089.001075.001076.005900063729200
2017-03-161078.001090.001073.001090.005250056874900
2017-03-151086.001086.001076.001083.003700039990400
2017-03-141089.001089.001078.001084.003630039388400
2017-03-131079.001087.001077.001086.004690050785000
2017-03-101077.001078.001068.001077.008030086352300
2017-03-091067.001068.001059.001064.003210034145600
2017-03-081050.001064.001049.001064.005740060637000
2017-03-071057.001064.001048.001048.006990073546900
2017-03-061066.001070.001055.001056.004970052738100
2017-03-031074.001075.001064.001067.003020032271900
2017-03-021086.001091.001071.001074.004750051327900
2017-03-011067.001075.001053.001075.005520058816500
2017-02-281062.001072.001057.001061.006400068164400
2017-02-271056.001058.001044.001057.005660059543000
2017-02-241060.001065.001050.001061.005140054442900
2017-02-231058.001063.001048.001058.003940041561700
2017-02-221057.001057.001047.001057.005270055449400
2017-02-211055.001056.001046.001056.005580058685000
2017-02-201053.001056.001048.001054.004920051759500
2017-02-171040.001051.001040.001051.006940072598200
2017-02-161040.001048.001036.001044.005510057478200
2017-02-151047.001048.001035.001040.005290055067300
2017-02-141053.001059.001037.001038.007940083052900
2017-02-131062.001062.001051.001053.005930062521800
2017-02-101053.001059.001041.001051.006290066031600
2017-02-091052.001052.001039.001040.003860040258000
2017-02-081061.001063.001048.001052.006090064206400
2017-02-071064.001069.001053.001057.00121800129007100
2017-02-061098.001098.001062.001066.00154100165161900
2017-02-031078.001098.001078.001088.007090077200200
2017-02-021130.001130.001079.001081.00108900119330200
2017-02-011060.001132.001056.001128.00305700339134700
2017-01-311070.001078.001066.001069.006130065651100
2017-01-301081.001088.001077.001078.005650061071700
2017-01-271105.001109.001086.001088.00105300114954100
2017-01-261100.001109.001100.001105.00169200186781000
2017-01-251100.001101.001093.001095.0094300103385400
2017-01-241084.001092.001077.001088.005650061408800
2017-01-231086.001096.001078.001090.007680083577300
2017-01-201080.001097.001077.001092.007040076590300
2017-01-191090.001096.001078.001084.008190088926500
2017-01-181064.001090.001059.001084.00115100123887100
2017-01-171080.001081.001064.001075.00134100143881300
2017-01-161080.001094.001078.001083.00103800112764000
2017-01-131080.001087.001071.001080.00115400124660200
2017-01-121099.001105.001088.001093.00134200147162300
2017-01-111099.001106.001091.001102.00163000179449100
2017-01-101105.001118.001098.001104.00201700223081200
2017-01-061091.001133.001089.001107.00291000323125600
2017-01-051067.001097.001049.001091.00584300628957700
2017-01-041045.001071.001033.001071.00360600381705000
2016-12-301044.001052.001040.001045.00248600260071500
2016-12-291028.001047.001025.001043.00232300241373700
2016-12-281015.001038.001011.001036.00416400427184400
2016-12-27981.00994.00981.00983.0010090099558000
2016-12-26999.001007.00986.00989.00121200120502700
2016-12-221024.001024.00997.001011.00187300189137600
2016-12-211034.001037.001017.001017.00152700156513700
2016-12-201024.001039.001022.001036.00151500156337100
2016-12-191025.001038.001022.001030.00223200230420800
2016-12-161030.001034.001023.001024.00142500146504400
2016-12-151023.001031.001022.001026.00121200124350500
2016-12-141030.001034.001018.001021.00131000134070500
2016-12-131033.001039.001030.001030.00117500121421400

   ※ 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。 

Twitter