[3245 東証1部] ディア・ライフ 日足 時系列データ

[3245 東証1部] ディア・ライフ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09380.00381.00377.00381.0012430047170900
2016-12-08380.00382.00374.00380.00298300112989100
2016-12-07369.00373.00368.00372.0016190059849700
2016-12-06365.00368.00363.00367.0011130040658200
2016-12-05365.00365.00361.00365.006920025100200
2016-12-02363.00367.00361.00365.008690031638700
2016-12-01367.00369.00365.00365.0011160040958700
2016-11-30367.00368.00365.00367.006000021998000
2016-11-29369.00370.00365.00365.0012550045970400
2016-11-28367.00369.00365.00369.006440023650200
2016-11-25367.00370.00364.00365.007190026314600
2016-11-24368.00370.00366.00367.0010720039434100
2016-11-22366.00366.00362.00365.007610027714000
2016-11-21363.00368.00361.00366.0010220037192800
2016-11-18364.00364.00360.00360.0010130036663500
2016-11-17362.00363.00359.00362.005340019292300
2016-11-16365.00365.00361.00364.0010840039337100
2016-11-15362.00370.00359.00363.0020430074220600
2016-11-14355.00362.00353.00359.00305400109338500
2016-11-11341.00341.00332.00336.0010730036150200
2016-11-10338.00338.00334.00337.0010080033935100
2016-11-09335.00339.00322.00325.0013210043353600
2016-11-08335.00338.00333.00334.006390021394500
2016-11-07339.00339.00335.00336.007210024317000
2016-11-04337.00339.00334.00338.007340024650900
2016-11-02345.00345.00337.00339.0015920054286400
2016-11-01346.00349.00343.00347.0014010048562500
2016-10-31342.00345.00341.00342.009170031447500
2016-10-28338.00341.00337.00341.007910026858900
2016-10-27338.00339.00337.00338.005050017070900
2016-10-26340.00340.00337.00338.005200017592700
2016-10-25340.00341.00337.00337.005260017804600
2016-10-24340.00341.00338.00340.007700026159500
2016-10-21337.00339.00336.00338.006990023572900
2016-10-20335.00337.00334.00336.006900023154100
2016-10-19335.00335.00333.00335.003630012136100
2016-10-18334.00336.00333.00335.005120017111900
2016-10-17334.00334.00332.00334.004330014435100
2016-10-14331.00333.00331.00333.005150017090800
2016-10-13332.00334.00331.00331.005990019899400
2016-10-12334.00334.00331.00332.006850022794600
2016-10-11335.00336.00333.00336.005730019169900
2016-10-07335.00335.00333.00335.006510021757200
2016-10-06335.00338.00334.00336.008380028143900
2016-10-05334.00335.00331.00334.009700032347700
2016-10-04339.00339.00333.00336.007200024135200
2016-10-03336.00338.00334.00337.006400021519500
2016-09-30342.00342.00332.00335.0014790049785500
2016-09-29344.00346.00341.00342.0013500046301600
2016-09-28340.00348.00338.00346.00332500114056900
2016-09-27375.00378.00366.00368.00638300237341100
2016-09-26384.00385.00379.00380.00267800102399200
2016-09-23380.00385.00379.00382.00276900105812600
2016-09-21376.00379.00373.00379.0011070041688800
2016-09-20371.00377.00371.00374.0011800044138700
2016-09-16372.00376.00368.00369.0016050059686900
2016-09-15377.00378.00373.00375.0011360042694300
2016-09-14380.00382.00377.00378.0013570051422700
2016-09-13381.00385.00380.00380.009220035203300
2016-09-12380.00385.00378.00382.0012620048069200
2016-09-09388.00391.00381.00381.0018250070370100
2016-09-08392.00393.00387.00388.0015690061084800
2016-09-07392.00394.00390.00394.0013330052270100
2016-09-06392.00394.00390.00392.0012540049162300
2016-09-05389.00393.00389.00391.0015680061263900
2016-09-02387.00389.00382.00387.0012700048950600
2016-09-01374.00387.00374.00386.0017980068780400
2016-08-31387.00388.00367.00374.0023840089691600
2016-08-30364.00385.00364.00385.00291300108834900
2016-08-29352.00360.00352.00360.0023020081815400
2016-08-26346.00347.00342.00346.0012860044372300
2016-08-25342.00344.00341.00344.006140021013700
2016-08-24342.00343.00340.00341.009140031181300
2016-08-23340.00343.00339.00341.005960020329800
2016-08-22340.00344.00337.00339.0010880037039300
2016-08-19338.00340.00338.00338.005950020151500
2016-08-18341.00342.00338.00339.007460025347500
2016-08-17343.00345.00341.00341.007240024786200
2016-08-16342.00345.00341.00341.008950030645100
2016-08-15336.00343.00336.00343.008070027332000
2016-08-12343.00343.00334.00336.0019810067192400
2016-08-10342.00344.00335.00341.005920020176200
2016-08-09338.00342.00337.00342.003880013186400
2016-08-08338.00339.00335.00339.006230020973800
2016-08-05335.00336.00333.00334.00292009766700
2016-08-04336.00336.00330.00333.006030020057500
2016-08-03335.00335.00331.00335.006150020492400
2016-08-02339.00341.00333.00335.005670019065100
2016-08-01345.00345.00337.00339.0010820036893600
2016-07-29342.00346.00336.00343.0011760040087100
2016-07-28342.00345.00339.00342.0015860054240200
2016-07-27334.00347.00334.00340.00364100123419000
2016-07-26322.00329.00319.00329.009020029244100
2016-07-25322.00326.00319.00320.009300029943800
2016-07-22323.00323.00318.00320.008810028231500
2016-07-21326.00327.00322.00323.008260026804300
2016-07-20326.00328.00322.00324.006380020724100
2016-07-19324.00329.00322.00325.0011050035981400
2016-07-15322.00322.00318.00319.006880021986500
2016-07-14323.00325.00318.00319.006920022217200
2016-07-13320.00325.00317.00322.0011600037274300
2016-07-12318.00324.00312.00313.0014520046127100
2016-07-11316.00317.00312.00313.0011490036019700
2016-07-08315.00315.00306.00312.008040024884500
2016-07-07315.00315.00306.00314.009860030713000
2016-07-06323.00323.00315.00317.009870031404100
2016-07-05325.00326.00322.00324.005490017789200
2016-07-04331.00331.00322.00326.0010630034592700
2016-07-01320.00324.00319.00324.0010030032291000
2016-06-30317.00320.00313.00315.007490023724700
2016-06-29312.00318.00307.00309.0012620039318400
2016-06-28306.00312.00299.00307.007840023970900
2016-06-27305.00313.00304.00306.0010020030912100
2016-06-24332.00335.00278.00310.0028040085482500
2016-06-23315.00330.00312.00327.0011170035675200
2016-06-22322.00322.00315.00320.0010310032806100
2016-06-21311.00325.00311.00323.008090025773000
2016-06-20305.00316.00305.00314.009500029514400
2016-06-17316.00316.00304.00304.0011400035290800
2016-06-16316.00318.00300.00303.0013440041327700
2016-06-15311.00318.00303.00316.0015370047628100
2016-06-14331.00335.00313.00314.0030190096366300
2016-06-13350.00350.00337.00339.0011080038059300
2016-06-10369.00369.00350.00354.0011570041623000
2016-06-09353.00355.00351.00353.007480026353200
2016-06-08363.00363.00351.00353.0013890049366400
2016-06-07359.00363.00359.00360.004620016641100
2016-06-06363.00363.00359.00360.009680034913200
2016-06-03366.00367.00361.00366.007870028633800
2016-06-02368.00372.00366.00366.008080029735800
2016-06-01372.00376.00369.00371.0011160041509500
2016-05-31378.00378.00371.00374.009020033655200
2016-05-30373.00376.00371.00374.005930022153500
2016-05-27376.00377.00370.00372.008720032514900
2016-05-26382.00388.00375.00376.0010400039497000
2016-05-25379.00426.00374.00380.00596500236031600
2016-05-24372.00378.00371.00373.008180030696500
2016-05-23374.00376.00370.00370.0010950040708600
2016-05-20365.00375.00365.00370.0010590039228900
2016-05-19377.00380.00362.00364.0021680079868800
2016-05-18378.00385.00375.00376.0017670066993700
2016-05-17383.00384.00373.00378.00329700124622300
2016-05-16411.00419.00380.00382.00670300265759300
2016-05-13455.00465.00451.00459.00446400204187000
2016-05-12460.00467.00439.00458.00996400451501900
2016-05-11411.00417.00407.00413.0016340067282100
2016-05-10408.00413.00405.00407.0018660076257200
2016-05-09392.00408.00392.00407.0012730051105200
2016-05-06389.00392.00387.00391.0011600045151600
2016-05-02365.00388.00365.00382.0013080049178500
2016-04-28405.00415.00379.00387.00497700197039700
2016-04-27390.00405.00387.00400.00310300123424000
2016-04-26401.00403.00386.00396.0018410072629200
2016-04-25411.00413.00402.00404.0011120045192200
2016-04-22399.00407.00393.00407.00255500102720800
2016-04-21387.00400.00387.00399.0023340092156800
2016-04-20387.00390.00382.00386.0014530056066200
2016-04-19389.00390.00381.00387.009040034960600
2016-04-18383.00389.00375.00381.0015600059655200
2016-04-15392.00393.00386.00392.0011520044957200
2016-04-14385.00399.00383.00396.0021280083108200
2016-04-13383.00386.00379.00385.0012200046695800
2016-04-12382.00390.00380.00382.0016630063852200
2016-04-11385.00399.00380.00385.0021000081027100
2016-04-08364.00389.00364.00380.0020130075467800
2016-04-07367.00386.00363.00372.0018850070396500
2016-04-06368.00369.00357.00367.0015920057909300
2016-04-05388.00392.00356.00369.00418200155205700
2016-04-04410.00414.00392.00396.00390500157651200
2016-04-01408.00409.00400.00404.00439000177866700
2016-03-31391.00415.00389.00407.00850400342558300
2016-03-30377.00383.00374.00378.0013550051298900
2016-03-29362.00379.00361.00376.0017870066344400
2016-03-28367.00376.00363.00365.0019560072403800
2016-03-25359.00366.00358.00363.008770031768800
2016-03-24367.00370.00356.00360.0014930053975900
2016-03-23344.00360.00344.00360.0019370068712200
2016-03-22342.00346.00337.00344.0012370042260100
2016-03-18342.00347.00339.00343.007940027142000
2016-03-17357.00358.00337.00345.0016060056117100
2016-03-16353.00362.00353.00355.0019600069904200
2016-03-15345.00360.00342.00356.0024880087367000
2016-03-14337.00348.00337.00344.0016860057726100
2016-03-11328.00339.00325.00335.0011820039394300
2016-03-10331.00331.00325.00329.009540031307000
2016-03-09317.00329.00314.00328.0014000045032900
2016-03-08324.00324.00315.00322.0011130035629600
2016-03-07321.00326.00318.00321.0011810037978200
2016-03-04320.00322.00315.00320.0011490036642800
2016-03-03313.00320.00311.00316.009910031285600
2016-03-02306.00316.00306.00311.0017220053593000
2016-03-01290.00341.00290.00298.00427100131570800
2016-02-29291.00298.00290.00293.0010930032106100
2016-02-26293.00298.00286.00287.0014150041307100
2016-02-25288.00299.00285.00286.0026480076783700
2016-02-24290.00292.00284.00288.0024550070636900
2016-02-23309.00312.00287.00293.0017160051077700
2016-02-22300.00306.00297.00304.0018210054911000
2016-02-19304.00305.00293.00296.0017330051716200
2016-02-18314.00317.00306.00307.008200025568600
2016-02-17320.00320.00302.00308.009420029452400
2016-02-16322.00327.00314.00320.0015280048740100
2016-02-15349.00349.00314.00318.0020270065679400
2016-02-12296.00306.00280.00298.0024080071298400
2016-02-10325.00325.00302.00311.0016240050644100
2016-02-09332.00332.00322.00324.0010570034501800
2016-02-08345.00349.00339.00340.0010760036996400
2016-02-05342.00355.00335.00351.0015400052690600
2016-02-04351.00353.00341.00350.0012920045130700
2016-02-03353.00360.00351.00356.0011830041950000
2016-02-02375.00377.00366.00369.0014620054303700
2016-02-01380.00386.00375.00375.00285700108524000
2016-01-29343.00371.00332.00370.0024620087585100
2016-01-28337.00342.00335.00342.006460021886400
2016-01-27336.00345.00333.00344.008620029377700
2016-01-26338.00338.00315.00333.007040023203800
2016-01-25329.00345.00325.00338.0012710042713400
2016-01-22312.00320.00311.00319.0014380045547400
2016-01-21309.00320.00290.00293.0017290052786600
2016-01-20325.00329.00315.00317.008190026214900
2016-01-19321.00328.00319.00323.007690024747600
2016-01-18327.00331.00321.00324.007320023846100
2016-01-15346.00350.00331.00334.007760026418100
2016-01-14340.00341.00321.00340.0014170047196600
2016-01-13346.00354.00341.00342.007780027073200
2016-01-12354.00357.00333.00333.0014460049815500
2016-01-08357.00362.00353.00354.009580034167500
2016-01-07365.00368.00360.00363.0012390045111400
2016-01-06363.00370.00358.00358.007380026832100
2016-01-05360.00366.00356.00363.007430026817800
2016-01-04366.00366.00356.00359.009660034798800
2015-12-30361.00369.00361.00363.0011220040779900
2015-12-29361.00364.00358.00362.006960025188200
2015-12-28347.00360.00346.00360.0010330036523200
2015-12-25352.00357.00343.00344.0026930093783600
2015-12-24390.00390.00350.00360.0023480086831000
2015-12-22392.00394.00384.00385.0010250039780100
2015-12-21397.00398.00392.00396.007460029473400
2015-12-18391.00400.00391.00399.0014110055869400
2015-12-17396.00396.00391.00391.0010530041429300
2015-12-16370.00393.00369.00391.0025530096309800
2015-12-15397.00398.00374.00379.0014570055926800
2015-12-14390.00393.00387.00393.0010890042351800
2015-12-11390.00404.00390.00399.009150036188900
2015-12-10402.00403.00394.00395.0018440073495400
2015-12-09405.00407.00402.00405.0011670047235600
2015-12-08406.00413.00406.00408.008220033547600
2015-12-07414.00417.00406.00406.0011280046250200
2015-12-04416.00419.00410.00414.0010960045433200
2015-12-03421.00422.00416.00420.008180034313100

   ※ 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