[3225 東証1部] 東京建物不動産販売 日足 時系列データ

[3225 東証1部] 東京建物不動産販売 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-06-25547.00550.00543.00545.005690031089500
2015-06-24549.00560.00548.00554.009780054320100
2015-06-23550.00555.00547.00553.004900026956800
2015-06-22542.00549.00542.00547.005130027924100
2015-06-19548.00548.00540.00545.002480013490200
2015-06-18557.00557.00542.00543.00179009808300
2015-06-17558.00565.00549.00555.003780021007600
2015-06-16561.00567.00555.00558.007210040289800
2015-06-15545.00563.00545.00562.004530025211900
2015-06-12550.00554.00546.00549.003640020044400
2015-06-11547.00556.00547.00551.00173009568800
2015-06-10546.00561.00544.00545.002970016336800
2015-06-09556.00559.00546.00546.00172009509200
2015-06-08562.00565.00555.00555.003220018016100
2015-06-05567.00572.00560.00562.003020017062400
2015-06-04580.00583.00571.00574.002120012231200
2015-06-03579.00580.00572.00577.002430013981800
2015-06-02582.00589.00582.00583.00138008084300
2015-06-01589.00589.00580.00588.002850016665100
2015-05-29594.00598.00587.00592.002290013533600
2015-05-28591.00599.00585.00594.005750034139000
2015-05-27596.00597.00585.00592.003990023564900
2015-05-26589.00602.00589.00596.005340031773300
2015-05-25564.00603.00564.00590.0012770075643200
2015-05-22580.00582.00569.00572.003580020567900
2015-05-21574.00596.00564.00586.0016930098910500
2015-05-20545.00574.00544.00572.009910055816600
2015-05-19550.00550.00537.00545.003470018832700
2015-05-18541.00550.00541.00550.002000010937000
2015-05-15553.00557.00542.00546.004710025754000
2015-05-14555.00563.00552.00554.004490025038300
2015-05-13550.00563.00550.00561.007130039878200
2015-05-12551.00558.00547.00558.005530030489500
2015-05-11550.00560.00549.00550.006990038788400
2015-05-08535.00542.00523.00534.003770020253200
2015-05-07522.00539.00522.00527.00179009454000
2015-05-01523.00532.00523.00526.003880020428200
2015-04-30535.00538.00526.00531.004830025726000
2015-04-28540.00546.00539.00539.002330012647400
2015-04-27544.00550.00536.00537.002840015329000
2015-04-24554.00558.00546.00547.002030011192500
2015-04-23553.00563.00553.00557.006370035616300
2015-04-22545.00559.00541.00557.007830043384700
2015-04-21554.00555.00539.00540.002300012545900
2015-04-20549.00549.00539.00544.004750025859500
2015-04-17548.00558.00547.00554.005830032315700
2015-04-16547.00551.00541.00551.002250012305900
2015-04-15547.00551.00543.00547.002890015836200
2015-04-14550.00551.00544.00548.002870015687900
2015-04-13550.00552.00545.00551.002080011419700
2015-04-10541.00553.00541.00550.006860037666800
2015-04-09549.00549.00535.00538.004440023967500
2015-04-08549.00555.00543.00545.002040011195800
2015-04-07534.00550.00534.00545.0015510084079200
2015-04-06526.00533.00525.00528.002470013049100
2015-04-03537.00537.00530.00533.00144007668400
2015-04-02526.00535.00526.00530.004790025438100
2015-04-01533.00540.00523.00530.007260038693900
2015-03-31543.00551.00537.00538.007840042719800
2015-03-30531.00545.00528.00535.004820025780400
2015-03-27535.00546.00529.00531.009890052968900
2015-03-26545.00548.00538.00541.006590035769400
2015-03-25556.00559.00548.00549.004110022748500
2015-03-24554.00558.00549.00557.004710026107500
2015-03-23551.00560.00550.00552.003300018265900
2015-03-20550.00558.00547.00555.002230012324500
2015-03-19567.00577.00553.00553.006050034269700
2015-03-18564.00566.00555.00564.008130045578800
2015-03-17560.00573.00556.00565.007890044697900
2015-03-16565.00571.00559.00561.006970039350800
2015-03-13550.00567.00550.00563.0015350086011600
2015-03-12526.00544.00526.00544.009380050311600
2015-03-11518.00529.00518.00527.004020021129700
2015-03-10528.00530.00515.00520.008760045740300
2015-03-09527.00529.00519.00524.007280038096500
2015-03-06523.00532.00523.00529.005520029181400
2015-03-05538.00539.00522.00523.007000037125200
2015-03-04536.00536.00524.00528.006310033364500
2015-03-03538.00544.00532.00536.005370028833700
2015-03-02541.00542.00534.00536.007530040553500
2015-02-27560.00560.00541.00541.0011340062097000
2015-02-26546.00559.00546.00558.009890054803600
2015-02-25556.00563.00551.00552.004020022355400
2015-02-24552.00564.00552.00559.0013470075179600
2015-02-23552.00560.00542.00548.0013170072710400
2015-02-20550.00555.00543.00553.00218200120193400
2015-02-19540.00554.00532.00547.00578700312818600
2015-02-18533.00542.00532.00540.00375500201418000
2015-02-17531.00542.00529.00532.00653600349317300
2015-02-16524.00540.00518.00537.0022695001201615400
2015-02-13477.00477.00477.00477.006890032865300
2015-02-12400.00400.00396.00397.002820011237000
2015-02-10395.00399.00392.00397.002590010253300
2015-02-09396.00397.00390.00396.00140005527400
2015-02-06393.00396.00389.00394.002660010448200
2015-02-05393.00393.00388.00391.00134005242100
2015-02-04387.00394.00384.00393.00220008569600
2015-02-03388.00391.00384.00387.00214008280800
2015-02-02396.00396.00386.00388.003490013645800
2015-01-30404.00404.00389.00397.009430037608500
2015-01-29384.00386.00382.00383.00129004950500
2015-01-28386.00388.00384.00388.0082003167800
2015-01-27391.00391.00384.00388.0056002166800
2015-01-26380.00392.00380.00386.0082003157000
2015-01-23387.00387.00380.00385.0081003102300
2015-01-22380.00390.00379.00383.00245009431200
2015-01-21388.00388.00376.00377.00117004457200
2015-01-20376.00392.00373.00389.00222008510200
2015-01-19373.00376.00370.00374.00146005443000
2015-01-16373.00377.00373.00374.00153005722800
2015-01-15376.00379.00376.00378.0076002870300
2015-01-14375.00380.00375.00377.00112004221300
2015-01-13381.00383.00379.00380.00131004983200
2015-01-09388.00388.00384.00386.00107004135200
2015-01-08387.00395.00385.00389.00230008963800
2015-01-07384.00389.00383.00387.0053002044300
2015-01-06384.00396.00384.00387.00222008643500
2015-01-05400.00400.00391.00394.00134005325500
2014-12-30396.00397.00391.00393.00122004813200
2014-12-29394.00396.00390.00396.00131005167200
2014-12-26384.00394.00382.00394.003270012737400
2014-12-25388.00393.00387.00389.003960015404000
2014-12-24395.00396.00391.00393.002580010158400
2014-12-22395.00395.00392.00394.00208008197600
2014-12-19391.00396.00391.00395.003240012713000
2014-12-18389.00391.00384.00389.002720010551300
2014-12-17381.00388.00380.00385.00218008356000
2014-12-16391.00391.00386.00388.00175006799000
2014-12-15394.00395.00391.00391.00170006672200
2014-12-12395.00405.00389.00397.006130024283700
2014-12-11395.00397.00392.00395.003950015616600
2014-12-10398.00399.00396.00397.002670010618500
2014-12-09400.00401.00398.00399.003390013556600
2014-12-08401.00401.00400.00401.003250013018800
2014-12-05403.00403.00400.00401.00149005984700
2014-12-04403.00404.00401.00404.00234009414000
2014-12-03406.00406.00399.00404.003730015052300
2014-12-02405.00406.00405.00406.00189007659100
2014-12-01406.00408.00404.00406.00185007511000
2014-11-28407.00407.00402.00407.00157006351200
2014-11-27407.00409.00404.00404.00188007632800
2014-11-26410.00410.00406.00408.002530010331500
2014-11-25412.00413.00407.00411.004940020267800
2014-11-21405.00412.00405.00407.002590010556000
2014-11-20409.00409.00400.00405.00214008676200
2014-11-19412.00412.00399.00404.003300013352000
2014-11-18408.00413.00404.00408.002460010041900
2014-11-17407.00415.00400.00408.006250025406900
2014-11-14414.00414.00405.00413.003240013339500
2014-11-13405.00413.00404.00413.002590010543200
2014-11-12406.00415.00406.00410.004730019441600
2014-11-11403.00408.00403.00406.003090012536100
2014-11-10404.00404.00398.00403.00183007362500
2014-11-07398.00411.00397.00410.002530010179100
2014-11-06413.00414.00395.00396.003310013280400
2014-11-05415.00415.00396.00408.005900024177600
2014-11-04439.00450.00412.00422.0022400096233200
2014-10-31371.00404.00370.00404.009640037828500
2014-10-30371.00372.00368.00368.00237008757100
2014-10-29370.00370.00367.00369.0091003357300
2014-10-28367.00369.00366.00366.002200808500
2014-10-27369.00369.00363.00366.0082002994500
2014-10-24367.00367.00361.00363.00175006389200
2014-10-23364.00364.00358.00361.00147005284600
2014-10-22368.00368.00361.00364.0068002477000
2014-10-21362.00362.00358.00359.0086003101800
2014-10-20360.00360.00355.00360.00177006355400
2014-10-17348.00351.00346.00347.003310011546600
2014-10-16355.00355.00350.00351.00201007097700
2014-10-15357.00360.00356.00358.00145005183700
2014-10-14361.00362.00355.00357.00220007881400
2014-10-10365.00368.00364.00366.00195007122900
2014-10-09374.00377.00371.00371.00120004478200
2014-10-08377.00378.00374.00375.00223008395800
2014-10-07382.00386.00379.00380.00182006944800
2014-10-06382.00398.00380.00385.00136005234700
2014-10-03379.00381.00377.00378.00108004086600
2014-10-02385.00385.00378.00378.002640010067700
2014-10-01395.00395.00388.00389.00174006795200
2014-09-30394.00395.00390.00392.00132005176500
2014-09-29395.00396.00392.00396.002600010250200
2014-09-26396.00398.00395.00397.0085003370500
2014-09-25397.00398.00397.00398.00126005006300
2014-09-24400.00400.00395.00396.00184007322600
2014-09-22400.00400.00396.00400.00207008253100
2014-09-19398.00398.00390.00398.00210008337500
2014-09-18393.00396.00392.00396.00106004179900
2014-09-17396.00396.00391.00392.00110004325600
2014-09-16396.00398.00394.00395.00111004387400
2014-09-12397.00398.00396.00396.00202008015900
2014-09-11398.00398.00394.00396.00137005421400
2014-09-10394.00398.00394.00397.0099003922200
2014-09-09398.00398.00395.00396.0067002657500
2014-09-08398.00399.00395.00398.00121004811900
2014-09-05395.00396.00395.00395.0055002174800
2014-09-04398.00398.00394.00395.0051002020700
2014-09-03400.00400.00392.00398.00147005842200
2014-09-02390.00400.00390.00397.00218008620000
2014-09-01396.00396.00390.00392.00124004883200
2014-08-29391.00395.00391.00395.0043001688500
2014-08-28393.00393.00391.00393.0091003572300
2014-08-27393.00395.00391.00393.0074002908000
2014-08-26398.00398.00389.00390.0089003497200
2014-08-25394.00399.00394.00395.00101004006000
2014-08-22398.00398.00390.00395.00139005461300
2014-08-21398.00398.00392.00395.00148005852900
2014-08-20395.00396.00393.00393.0085003353100
2014-08-19398.00398.00386.00392.00156006088600
2014-08-18386.00397.00386.00392.00110004294300
2014-08-15388.00390.00382.00386.002620010104900
2014-08-14388.00390.00386.00388.00124004798300
2014-08-13390.00390.00387.00390.00104004042200
2014-08-12396.00396.00385.00390.00145005661500
2014-08-11381.00396.00381.00395.00244009468800
2014-08-08394.00399.00385.00393.00255009999800
2014-08-07400.00400.00395.00398.00110004375200
2014-08-06400.00401.00399.00399.00196007827700
2014-08-05404.00404.00400.00402.00172006908200
2014-08-04398.00401.00398.00399.00115004591500
2014-08-01400.00404.00399.00401.00235009411600
2014-07-31404.00405.00398.00401.00149005968100
2014-07-30401.00406.00401.00404.00103004154300
2014-07-29401.00405.00401.00405.00105004233200
2014-07-28401.00404.00401.00401.00114004575100
2014-07-25397.00401.00397.00401.00153006104000
2014-07-24400.00401.00398.00399.00179007158300
2014-07-23405.00405.00401.00402.0064002583300
2014-07-22403.00403.00399.00402.0077003092200
2014-07-18401.00401.00392.00398.002870011375200
2014-07-17406.00407.00402.00403.0061002466800
2014-07-16405.00411.00400.00402.002840011511300
2014-07-15399.00404.00399.00403.00120004813600
2014-07-14399.00400.00397.00399.00142005663400
2014-07-11402.00404.00400.00403.002520010128200
2014-07-10408.00409.00404.00404.00175007123200
2014-07-09412.00413.00407.00409.00124005076600
2014-07-08413.00416.00411.00415.00119004914400
2014-07-07419.00420.00414.00417.0093003886400
2014-07-04427.00427.00419.00424.00192008128200
2014-07-03423.00423.00416.00420.00114004777500
2014-07-02425.00425.00416.00423.00189007985600
2014-07-01417.00422.00414.00417.00213008923100
2014-06-30406.00417.00405.00413.00132005392500
2014-06-27410.00412.00404.00407.002980012136700
2014-06-26418.00422.00408.00412.004050016860200
2014-06-25421.00428.00417.00421.003390014281800
2014-06-24445.00445.00413.00422.006240027020500
2014-06-23428.00437.00420.00437.004050017246000
2014-06-20413.00424.00413.00421.004240017730200
2014-06-19415.00419.00414.00417.00233009687500

   ※ 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