[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 
2017-04-281039.001039.001028.001031.003670037880900
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
2016-12-121037.001043.001021.001031.00131000135353300
2016-12-091030.001041.001019.001036.00271000279970800
2016-12-081004.001025.00997.001025.00417700421920500
2016-12-071000.001005.00999.001001.00346600347290000
2016-12-061002.001007.001000.001002.00296200297336300
2016-12-051011.001013.00997.001003.00288600289924900
2016-12-021007.001014.001007.001011.00238400240816800
2016-12-011011.001016.001007.001010.00242400245117700
2016-11-301005.001012.001003.001009.00207400209195900
2016-11-291000.001011.00996.001005.00575600577553800
2016-11-281000.001004.00975.001001.00647200642652600
2016-11-251048.001049.001002.001019.009987001021352800
2016-11-241068.001068.001044.001061.0018890001999454100
2016-11-22875.00950.00866.00918.00572100521475600
2016-11-21878.00882.00871.00874.0010090088495800
2016-11-18865.00876.00860.00874.007740067352900
2016-11-17860.00867.00858.00861.006630057157600
2016-11-16852.00863.00852.00861.007090060810400
2016-11-15863.00866.00852.00863.006540056172200
2016-11-14840.00866.00840.00861.00129500111166200
2016-11-11844.00859.00833.00837.00120100101482900
2016-11-10848.00852.00835.00844.00142500120344700
2016-11-09853.00860.00795.00804.00194000160837400
2016-11-08840.00860.00830.00852.00219200186441400
2016-11-07798.00825.00795.00825.00297600242701800
2016-11-04770.00771.00761.00764.005410041384600
2016-11-02786.00787.00773.00775.006900053681800
2016-11-01787.00793.00783.00792.003890030672000
2016-10-31783.00793.00783.00791.004500035509500
2016-10-28787.00791.00783.00784.009600075452600
2016-10-27791.00794.00783.00790.004540035819300
2016-10-26777.00790.00774.00789.007960062523600
2016-10-25789.00789.00765.00776.0012180094983700
2016-10-24783.00788.00780.00786.005040039517400
2016-10-21790.00790.00781.00784.006400050279400
2016-10-20781.00792.00779.00789.008740068822100
2016-10-19770.00785.00770.00781.007580059037200
2016-10-18768.00771.00762.00768.008520065399400
2016-10-17764.00769.00758.00766.008990068728900
2016-10-14756.00761.00754.00760.006060045911500
2016-10-13764.00770.00752.00756.008750066374000
2016-10-12769.00771.00759.00760.005900045077900
2016-10-11775.00781.00770.00772.005180040136900
2016-10-07778.00783.00774.00775.007990062201100
2016-10-06774.00778.00769.00772.006840052958300
2016-10-05759.00767.00756.00763.006850052215500
2016-10-04761.00768.00758.00761.007480056949200
2016-10-03770.00771.00756.00757.0011400086844600
2016-09-30776.00780.00758.00767.00148700114128000
2016-09-29786.00792.00784.00788.008880070016500
2016-09-28789.00792.00779.00785.00266700209673100
2016-09-27786.00804.00783.00804.00428000338489400
2016-09-26793.00795.00790.00790.00174800138484800
2016-09-23790.00795.00782.00791.00167600132484300
2016-09-21761.00788.00760.00788.00135500104757300
2016-09-20757.00767.00757.00760.00182100138250600
2016-09-16755.00757.00751.00756.008630065124900
2016-09-15770.00772.00749.00750.00137500104234400
2016-09-14770.00779.00770.00773.008050062267500
2016-09-13780.00783.00775.00776.0011610090424900
2016-09-12773.00781.00770.00776.008170063332300
2016-09-09785.00788.00780.00783.008210064414700
2016-09-08789.00792.00783.00787.008990070804700
2016-09-07777.00785.00770.00784.0010040078257200
2016-09-06777.00780.00773.00778.005940046150500
2016-09-05780.00783.00773.00777.009940077281400
2016-09-02772.00779.00770.00779.0010350080169100
2016-09-01768.00775.00758.00771.0010150077901600
2016-08-31757.00775.00753.00774.00170400130212000
2016-08-30739.00767.00734.00764.00328400248650300
2016-08-29736.00741.00731.00740.0011910087785300
2016-08-26729.00734.00722.00729.008210059856800
2016-08-25728.00730.00721.00730.008090058758300
2016-08-24734.00734.00723.00730.007160052075000
2016-08-23722.00733.00721.00729.008710063362000
2016-08-22711.00727.00709.00724.008500061060900
2016-08-19712.00718.00706.00710.007800055523800
2016-08-18729.00729.00712.00712.009630069124600
2016-08-17702.00740.00701.00738.00198300144055600
2016-08-16720.00720.00703.00703.009230065492400
2016-08-15713.00721.00712.00716.003400024372200
2016-08-12716.00724.00711.00713.009060064927200
2016-08-10729.00730.00706.00713.00161500115127700
2016-08-09745.00756.00723.00731.00189200138591200
2016-08-08749.00758.00736.00743.00218400162496100
2016-08-05738.00739.00724.00738.009250067891400
2016-08-04724.00730.00718.00729.009640069902700
2016-08-03735.00735.00715.00718.008380060674100
2016-08-02743.00747.00736.00737.006620049043500
2016-08-01767.00767.00747.00749.009790073811300
2016-07-29755.00759.00742.00758.0011590087151800
2016-07-28748.00758.00740.00758.0011330084963800
2016-07-27752.00753.00741.00743.0011430085274800
2016-07-26747.00750.00740.00746.006980052063300
2016-07-25759.00760.00732.00750.00250200187337000
2016-07-22742.00747.00737.00744.008380062131600
2016-07-21745.00748.00738.00746.007530055958000
2016-07-20730.00742.00722.00739.0010810079067100
2016-07-19743.00743.00724.00732.0013680099928200
2016-07-15740.00741.00731.00737.0011110081802400
2016-07-14736.00742.00731.00735.006690049195300
2016-07-13752.00754.00732.00736.00169300125481800
2016-07-12704.00740.00704.00734.00207800151248700
2016-07-11681.00697.00681.00694.0013380092540800
2016-07-08682.00690.00672.00672.009830066617100
2016-07-07684.00694.00677.00682.008420057656400
2016-07-06701.00703.00672.00682.00176200119998300
2016-07-05698.00703.00695.00702.007810054541800
2016-07-04697.00704.00688.00698.007570052691800
2016-07-01703.00703.00688.00691.0012980089856100
2016-06-30717.00717.00690.00690.0010160071220200
2016-06-29692.00705.00686.00702.007820054570400
2016-06-28680.00694.00665.00682.0012220083160400
2016-06-27679.00696.00679.00685.0011010075327700
2016-06-24749.00749.00672.00679.00224000156480800
2016-06-23723.00739.00718.00734.008680063403900
2016-06-22720.00727.00711.00725.0011690084270800
2016-06-21718.00724.00704.00716.00141200101100300
2016-06-20707.00721.00706.00718.006990050042000
2016-06-17700.00711.00691.00691.0014280099311000
2016-06-16726.00729.00689.00692.00155000108649300
2016-06-15722.00734.00716.00726.0011130080824400
2016-06-14734.00739.00721.00727.0012530091255400
2016-06-13752.00752.00731.00734.0012690093665200
2016-06-10786.00787.00735.00765.00265900203569300
2016-06-09776.00782.00773.00779.007960062008800
2016-06-08792.00792.00773.00779.0011340088340100
2016-06-07782.00791.00776.00788.007030055291500
2016-06-06761.00780.00755.00780.00157000121469100
2016-06-03786.00787.00767.00773.00225700175194200
2016-06-02803.00806.00786.00789.00199500158291700
2016-06-01801.00813.00801.00808.0010470084604200
2016-05-31805.00809.00797.00807.00217700175061200
2016-05-30801.00815.00801.00813.0011880096277200
2016-05-27810.00812.00797.00800.00135500108852100
2016-05-26809.00820.00805.00808.00145400117983300
2016-05-25790.00809.00786.00805.00234500187529100
2016-05-24786.00787.00767.00772.00213200165308600
2016-05-23787.00789.00769.00788.00167100130409900
2016-05-20770.00788.00766.00786.00173400135153800
2016-05-19782.00782.00762.00774.00183900141754300
2016-05-18766.00791.00764.00782.00263600204832800
2016-05-17789.00790.00756.00774.00257600198334200
2016-05-16763.00797.00756.00793.00335500263774200
2016-05-13783.00783.00741.00742.0013240099784200
2016-05-12759.00768.00749.00768.00161900123168900
2016-05-11767.00777.00760.00772.0011520088761400
2016-05-10740.00757.00730.00756.0010480078493000
2016-05-09740.00740.00731.00737.007580055864100
2016-05-06734.00745.00721.00730.008720063490600
2016-05-02749.00749.00722.00729.0012680092949700
2016-04-28778.00792.00760.00760.00169700131639800
2016-04-27779.00793.00773.00776.00142800110992800
2016-04-26815.00815.00776.00783.00245400193795200
2016-04-25800.00826.00790.00816.00533100433689200
2016-04-22765.00784.00759.00784.00208700161762600

   ※ 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