[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 
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
2016-04-21759.00767.00756.00765.00174500132974800
2016-04-20740.00750.00740.00745.00148400110598100
2016-04-19735.00736.00721.00735.0012420090607700
2016-04-18720.00728.00715.00720.0013710098750500
2016-04-15741.00751.00736.00736.0010570078410400
2016-04-14740.00751.00738.00748.0012790095401600
2016-04-13711.00729.00709.00726.0010740077401800
2016-04-12700.00714.00695.00702.00221200156154500
2016-04-11731.00731.00694.00700.00211800148934300
2016-04-08694.00743.00691.00736.00214100154607000
2016-04-07701.00713.00698.00703.009390066246200
2016-04-06700.00713.00697.00703.0011890083652600
2016-04-05729.00739.00707.00707.0013790098823000
2016-04-04718.00742.00712.00730.00139400101746600
2016-04-01740.00740.00722.00722.00215500157741400
2016-03-31745.00764.00745.00745.00159600120050700
2016-03-30786.00788.00743.00746.00291300222358700
2016-03-29777.00791.00769.00789.00209600163771300
2016-03-28786.00800.00784.00795.00451900356701000
2016-03-25796.00796.00774.00780.00226500177325000
2016-03-24805.00808.00785.00788.00257300203834100
2016-03-23808.00815.00805.00808.00138700112225400
2016-03-22807.00816.00794.00805.00134700108348600
2016-03-18796.00798.00784.00794.0012230096682900
2016-03-17786.00803.00786.00796.00156600124545000
2016-03-16788.00791.00778.00780.0010860085097000
2016-03-15797.00800.00785.00792.00140700111635200
2016-03-14780.00805.00780.00798.00299200238109900
2016-03-11748.00772.00746.00770.00242500185084400
2016-03-10750.00759.00742.00754.00192700144682000
2016-03-09744.00747.00726.00740.00174200128294500
2016-03-08761.00766.00733.00756.00221100166253500
2016-03-07762.00775.00756.00766.00294400226337600
2016-03-04737.00761.00730.00760.00351500262748500
2016-03-03727.00742.00725.00737.00203600150072500
2016-03-02730.00744.00722.00742.00257900189952300
2016-03-01713.00724.00703.00719.00289600207063000
2016-02-29691.00720.00691.00713.00379600269682100
2016-02-26686.00688.00667.00686.00245100166919100
2016-02-25668.00681.00666.00678.00174700117860100
2016-02-24640.00662.00634.00655.00243700158474400
2016-02-23666.00667.00642.00643.00170100110691900
2016-02-22664.00676.00652.00660.00269500178767300
2016-02-19636.00667.00633.00661.00449000293979900
2016-02-18639.00648.00630.00640.0014920095530900
2016-02-17637.00656.00611.00623.00214300135157600
2016-02-16623.00657.00621.00637.00251800160995200
2016-02-15635.00636.00606.00620.00320200198718100
2016-02-12601.00606.00570.00575.00421200247530100
2016-02-10654.00659.00610.00621.00441000277369700
2016-02-09695.00695.00651.00652.00512800340765000
2016-02-08769.00776.00701.00705.00579900418508900
2016-02-05785.00811.00770.00788.00133900105521400
2016-02-04813.00820.00795.00805.00126600102145700
2016-02-03817.00829.00809.00817.00192300157464700
2016-02-02851.00851.00832.00839.00190200159837300
2016-02-01835.00855.00835.00853.00219600185617000
2016-01-29796.00831.00785.00830.00205600166478600
2016-01-28785.00808.00781.00794.00180900143499400
2016-01-27763.00784.00761.00780.0012630098130800
2016-01-26760.00763.00744.00745.0010500078950500
2016-01-25776.00782.00755.00762.00181300138598400
2016-01-22742.00762.00736.00761.00217500162566500
2016-01-21741.00765.00719.00719.00203900150856900
2016-01-20782.00782.00742.00743.00135200102744300
2016-01-19777.00802.00771.00778.0012440097199700
2016-01-18780.00791.00769.00786.0012700099296400
2016-01-15823.00831.00797.00803.0010290083479000
2016-01-14806.00806.00788.00806.00146600117029900
2016-01-13808.00825.00808.00821.0010860088868800
2016-01-12823.00826.00797.00799.00237300191491300
2016-01-08838.00849.00826.00831.00174500145895100
2016-01-07866.00871.00842.00842.0011530098400800
2016-01-06880.00888.00863.00868.008930077790200
2016-01-05870.00890.00869.00877.0010570092761900
2016-01-04894.00907.00875.00879.00184300163774300
2015-12-30896.00904.00886.00889.00115900103803800
2015-12-29882.00895.00873.00891.00119400105728800
2015-12-28845.00879.00845.00875.00183600159418500
2015-12-25850.00859.00836.00839.00160600135200100
2015-12-24872.00874.00851.00855.00133800115064800
2015-12-22864.00874.00864.00868.00165600144048200
2015-12-21868.00871.00852.00866.00160000137961800
2015-12-18888.00901.00871.00874.00224400198053100
2015-12-17869.00902.00868.00891.00208100185156100
2015-12-16863.00865.00856.00856.00159800137366100
2015-12-15873.00885.00858.00859.00199500173076700
2015-12-14887.00888.00861.00876.00275600240753300
2015-12-11895.00906.00888.00906.00193500173750700
2015-12-10915.00917.00891.00896.00181200163436700
2015-12-09899.00912.00894.00907.00179400162275000
2015-12-08902.00918.00899.00905.00206100187067500
2015-12-07910.00917.00897.00907.00283200256862100
2015-12-04919.00920.00904.00910.00222900203164600
2015-12-03927.00933.00921.00929.00174900162180200

   ※ 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