[3251 東証マザーズ] 駐車場綜合研究所 日足 時系列データ

[3251 東証マザーズ] 駐車場綜合研究所 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-02-19327.00327.00326.00327.0086002806300
2016-02-18326.00326.00326.00326.0068002216800
2016-02-17327.00327.00326.00326.0052001698800
2016-02-16326.00327.00326.00327.0058001890900
2016-02-15326.00327.00326.00326.0081002640700
2016-02-12327.00327.00326.00327.0031001012500
2016-02-10326.00326.00326.00326.0042001369200
2016-02-09327.00327.00326.00326.0045001470400
2016-02-08327.00327.00326.00326.002100686400
2016-02-05327.00327.00327.00327.001000327000
2016-02-04327.00327.00326.00327.0047001535700
2016-02-03327.00328.00327.00327.002800915800
2016-02-02327.00327.00327.00327.002500817500
2016-02-01327.00327.00326.00327.0098003204200
2016-01-29327.00327.00327.00327.001700555900
2016-01-28326.00327.00326.00327.001800588100
2016-01-27326.00327.00326.00327.00124004053400
2016-01-26326.00326.00325.00326.00146004746600
2016-01-25326.00326.00325.00326.0060001953600
2016-01-22327.00327.00325.00325.00127004139600
2016-01-21326.00326.00325.00326.002700880000
2016-01-20326.00326.00326.00326.0032001043200
2016-01-19327.00327.00327.00327.00500163500
2016-01-18326.00327.00326.00326.0085002775100
2016-01-15326.00326.00326.00326.0051001662600
2016-01-14325.00326.00325.00325.0035001137900
2016-01-13327.00327.00325.00325.002200716900
2016-01-12326.00326.00325.00326.0088002868400
2016-01-08326.00327.00325.00327.00144004690800
2016-01-07328.00328.00323.00326.00172005613600
2016-01-06329.00329.00329.00329.006370020957300
2016-01-05329.00329.00329.00329.005660018621400
2016-01-04329.00330.00329.00329.00283009311200
2015-12-30329.00330.00329.00330.00214007041900
2015-12-29329.00330.00329.00329.0097003191500
2015-12-28329.00329.00329.00329.00127004178300
2015-12-25329.00330.00329.00330.00192006320900
2015-12-24329.00330.00329.00329.00104003421800
2015-12-22329.00329.00329.00329.00110003619000
2015-12-21329.00329.00329.00329.00125004112500
2015-12-18330.00330.00329.00329.0093003066900
2015-12-17329.00329.00329.00329.0076002500400
2015-12-16329.00330.00329.00329.0058001908500
2015-12-15330.00330.00329.00329.00147004847300
2015-12-14329.00330.00329.00330.0085002801600
2015-12-11329.00330.00329.00329.00164005407500
2015-12-10328.00330.00328.00329.00260008540200
2015-12-09329.00330.00328.00329.0026720087962100
2015-12-08329.00329.00328.00328.00373000122707700
2015-12-07329.00329.00328.00329.005670018645600
2015-12-04328.00329.00328.00328.004540014900800
2015-12-03328.00329.00328.00328.009250030393400
2015-12-02328.00329.00328.00328.0010760035313000
2015-12-01329.00329.00328.00328.009990032790800
2015-11-30328.00329.00328.00328.0026290086307900
2015-11-27328.00329.00328.00328.0025430083454200
2015-11-26329.00330.00328.00328.001460100479587100
2015-11-25254.00260.00254.00260.00164004224000
2015-11-24259.00259.00254.00257.00182004689200
2015-11-20249.00253.00249.00251.00156003916000
2015-11-19251.00253.00244.00253.004420011000800
2015-11-18245.00252.00241.00247.004910012108500
2015-11-17251.00254.00238.00245.0011940029118900
2015-11-16250.00254.00247.00249.008160020447000
2015-11-13271.00271.00258.00261.007150018831200
2015-11-12268.00271.00265.00269.005410014481100
2015-11-11268.00273.00265.00273.005890015793300
2015-11-10271.00275.00268.00273.005140013948200
2015-11-09282.00294.00271.00274.00443700125068100
2015-11-06254.00269.00252.00266.007160018595300
2015-11-05260.00266.00241.00259.009490024134800
2015-11-04281.00282.00262.00262.0013470036502300
2015-11-02283.00297.00276.00282.00602900173452500
2015-10-30267.00282.00266.00282.0016050044355800
2015-10-29268.00268.00265.00266.0095002527500
2015-10-28269.00270.00266.00266.00156004174200
2015-10-27272.00274.00268.00270.00362009769300
2015-10-26255.00279.00255.00274.0020830055982000
2015-10-23260.00260.00253.00255.007810020067300
2015-10-22246.00259.00244.00256.007070017958400
2015-10-21244.00247.00243.00245.00215005260800
2015-10-20248.00248.00243.00245.00245006031100
2015-10-19238.00256.00238.00248.0018930047296100
2015-10-16235.00241.00234.00240.004490010671400
2015-10-15232.00237.00230.00235.00385009011100
2015-10-14233.00233.00230.00232.0089002055600
2015-10-13230.00233.00227.00232.00189004363000
2015-10-09229.00234.00229.00232.00369008568500
2015-10-08230.00230.00226.00230.00206004716000
2015-10-07224.00229.00222.00229.00164003692400
2015-10-06229.00231.00223.00227.00284006454600
2015-10-05234.00241.00222.00225.0014450033581600
2015-10-02216.00244.00210.00218.00482300112143900
2015-10-01208.00213.00207.00213.0064001343600
2015-09-30206.00207.00205.00207.003900802500
2015-09-29209.00210.00201.00202.00302006206000
2015-09-28207.00213.00207.00212.00118002470300
2015-09-25213.00213.00209.00211.00128002691200
2015-09-24226.00237.00209.00211.009820021626900
2015-09-18210.00212.00207.00210.0097002026900
2015-09-17208.00211.00204.00209.00229004749400
2015-09-16209.00210.00208.00208.00150003128900
2015-09-15208.00213.00207.00207.00157003286700
2015-09-14216.00220.00208.00210.00320006839700
2015-09-11207.00217.00207.00216.00134002864600
2015-09-10202.00209.00202.00207.00139002840700
2015-09-09203.00210.00202.00209.00378007742100
2015-09-08201.00201.00195.00195.00105002077100
2015-09-07194.00203.00191.00201.00456008943100
2015-09-04219.00219.00196.00207.006610013514300
2015-09-03228.00228.00217.00217.00214004780200
2015-09-02207.00222.00203.00216.00422008967900
2015-09-01228.00231.00220.00220.00420009345100
2015-08-31232.00233.00225.00229.00320007328500
2015-08-28243.00243.00230.00231.009070021315300
2015-08-27234.00250.00220.00220.0041380096972600
2015-08-26201.00205.00185.00200.0013130025713400
2015-08-25177.00204.00174.00179.0018950035129300
2015-08-24227.00229.00195.00205.008840018908100
2015-08-21241.00245.00235.00237.005470013071000
2015-08-20255.00258.00251.00251.00289007344100
2015-08-19261.00262.00257.00257.00123003184900
2015-08-18261.00264.00260.00261.00229005978100
2015-08-17262.00262.00260.00261.00116003026100
2015-08-14260.00263.00259.00262.00203005290000
2015-08-13264.00264.00259.00260.00180004692500
2015-08-12261.00263.00256.00263.008080020982300
2015-08-11261.00271.00261.00271.006050016135300
2015-08-10255.00260.00253.00256.00126003229300
2015-08-07255.00257.00251.00255.00211005343900
2015-08-06254.00261.00254.00257.00109002788400
2015-08-05253.00257.00252.00257.00114002908800
2015-08-04253.00257.00250.00252.00364009168900
2015-08-03260.00260.00251.00252.00205005236900
2015-07-31258.00260.00256.00260.0075001933400
2015-07-30260.00263.00251.00257.00250006380400
2015-07-29266.00267.00251.00251.00171004449100
2015-07-28263.00265.00259.00265.00183004777000
2015-07-27267.00269.00263.00266.00324008596900
2015-07-24269.00275.00267.00269.004370011859800
2015-07-23272.00274.00265.00268.00183004922400
2015-07-22271.00274.00267.00268.00332008939900
2015-07-21266.00280.00266.00270.007620020743600
2015-07-17266.00268.00263.00266.00180004782600
2015-07-16264.00264.00260.00264.00132003477200
2015-07-15266.00267.00260.00260.00199005266500
2015-07-14254.00267.00254.00261.005860015218700
2015-07-13249.00255.00249.00253.00142003569900
2015-07-10255.00255.00245.00249.004820011996200
2015-07-09251.00254.00241.00252.008040019971000
2015-07-08260.00277.00257.00257.0018690049921500
2015-07-07255.00266.00255.00255.00212005499500
2015-07-06257.00258.00254.00254.00207005299600
2015-07-03260.00260.00255.00258.00165004248300
2015-07-02262.00264.00260.00263.00122003200400
2015-07-01257.00263.00255.00262.00327008472900
2015-06-30258.00258.00252.00255.004020010245000
2015-06-29261.00269.00257.00259.007350019218500
2015-06-26270.00281.00268.00272.006400017550900
2015-06-25266.00269.00264.00268.004880013027000
2015-06-24269.00269.00266.00267.00258006883200
2015-06-23269.00271.00266.00269.00347009298900
2015-06-22271.00271.00268.00269.00138003729000
2015-06-19272.00273.00269.00270.003720010061100
2015-06-18273.00274.00268.00272.004290011601200
2015-06-17271.00274.00271.00271.00313008520000
2015-06-16277.00277.00272.00272.00295008087600
2015-06-15276.00277.00274.00275.00291008022600
2015-06-12278.00283.00272.00276.0014910041382800
2015-06-11304.00315.00276.00279.001006500293006800
2015-06-10270.00311.00268.00288.00932800275115900
2015-06-09278.00278.00267.00268.009250025050700
2015-06-08282.00282.00274.00279.004650012886600
2015-06-05283.00284.00269.00282.0013020036128100
2015-06-04287.00290.00283.00283.0010090028941700
2015-06-03289.00290.00283.00290.0011670033377700
2015-06-02293.00295.00290.00292.00283008268400
2015-06-01288.00296.00286.00292.006630019350400
2015-05-29290.00296.00285.00286.006940020012700
2015-05-28292.00304.00285.00286.0021350063047300
2015-05-27292.00296.00288.00291.006580019120900
2015-05-26294.00301.00288.00293.009160026945400
2015-05-25293.00312.00286.00294.00435700130515500
2015-05-22288.00290.00282.00285.007670021805500
2015-05-21297.00304.00285.00288.0016300047592100
2015-05-20304.00306.00296.00298.0026690079787100
2015-05-19288.00310.00281.00308.00590000175317600
2015-05-18291.00308.00283.00285.00418500123024200
2015-05-15309.00316.00280.00290.00952500279421000
2015-05-14308.00322.00295.00297.00531800161357100
2015-05-13339.00387.00301.00315.0032018001119383400
2015-05-12315.00398.00311.00347.00106994003964284500
2015-05-11275.00323.00268.00323.001991200611327000
2015-05-08239.00245.00239.00243.00365008836600
2015-05-07243.00243.00236.00238.006870016392800
2015-05-01256.00256.00241.00245.0013960034494800
2015-04-30256.00278.00253.00253.0026450069399200
2015-04-28254.00290.00250.00258.001041800278666700
2015-04-27262.00273.00260.00265.0024450064749600
2015-04-24250.00318.00250.00275.002983400846708500
2015-04-23239.00245.00236.00245.005440013130400
2015-04-22237.00239.00236.00238.00196004665400
2015-04-21237.00237.00235.00235.00106002500000
2015-04-20235.00236.00233.00235.00197004614000
2015-04-17238.00239.00235.00235.00237005616100
2015-04-16233.00240.00232.00238.00184004340300
2015-04-15230.00234.00230.00233.00144003339100
2015-04-14232.00234.00230.00233.00233005392500
2015-04-13239.00239.00230.00231.00188004405600
2015-04-10239.00241.00235.00237.00154003658800
2015-04-09234.00239.00233.00239.00253005974500
2015-04-08235.00235.00230.00232.00149003458200
2015-04-07231.00232.00230.00231.0082001890200
2015-04-06232.00234.00230.00231.00109002529500
2015-04-03227.00232.00227.00230.0090002057800
2015-04-02229.00232.00225.00225.00261005970200
2015-04-01232.00235.00229.00229.00253005859500
2015-03-31238.00238.00235.00235.0065001533700
2015-03-30234.00238.00233.00237.0052001220300
2015-03-27234.00238.00233.00238.00222005213600
2015-03-26235.00242.00234.00238.00222005296300
2015-03-25235.00239.00234.00237.00156003678700
2015-03-24246.00247.00237.00237.00404009771800
2015-03-23249.00250.00243.00244.005420013389500
2015-03-20237.00246.00236.00241.005570013429800
2015-03-19232.00255.00232.00236.0021370051738800
2015-03-18228.00235.00227.00233.00314007289600
2015-03-17231.00232.00229.00229.00131003019900
2015-03-16229.00231.00229.00231.00196004506200
2015-03-13231.00235.00229.00231.00189004397700
2015-03-12228.00231.00228.00228.00283006460500
2015-03-11222.00228.00222.00228.007200016224200
2015-03-10225.00229.00222.00226.00296006658300
2015-03-09224.00233.00224.00227.00281006426800
2015-03-06223.00228.00223.00227.00284006358600
2015-03-05224.00234.00223.00225.00260005887100
2015-03-04227.00228.00221.00222.00336007522600
2015-03-03236.00241.00222.00227.006460014956400
2015-03-02239.00246.00234.00235.0012370029765500
2015-02-27224.00254.00224.00234.0038150091186400
2015-02-26223.00226.00222.00225.00181004045100
2015-02-25227.00227.00226.00226.003300747400
2015-02-24226.00228.00224.00226.00175003956400
2015-02-23226.00229.00225.00226.00159003608600
2015-02-20227.00227.00223.00224.0073001643300
2015-02-19226.00227.00224.00225.003400767600
2015-02-18223.00226.00223.00225.0078001755600
2015-02-17222.00225.00220.00224.0079001757300
2015-02-16220.00221.00220.00221.001900418600
2015-02-13216.00222.00216.00222.0099002177500

   ※ 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