[3252 東証1部] 日本商業開発 日足 時系列データ

[3252 東証1部] 日本商業開発 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-141716.001734.001708.001734.0073000125864900
2017-12-131712.001719.001709.001718.005560095316200
2017-12-121713.001715.001701.001712.005280090333000
2017-12-111709.001716.001695.001710.0093600159744700
2017-12-081689.001716.001689.001708.00108500184761100
2017-12-071669.001683.001661.001679.005540092783200
2017-12-061674.001679.001655.001661.004920081898900
2017-12-051675.001680.001657.001677.0064400107463000
2017-12-041679.001689.001675.001678.0082300138502600
2017-12-011665.001680.001656.001679.00122900205314900
2017-11-301651.001665.001643.001657.0080900133894200
2017-11-291642.001672.001642.001651.0098900163653500
2017-11-281640.001646.001625.001637.0063900104534800
2017-11-271637.001638.001620.001635.005460089007100
2017-11-241621.001636.001608.001621.00102400165894500
2017-11-221655.001656.001621.001621.0083300136042300
2017-11-211635.001657.001633.001650.00111300183528500
2017-11-201609.001632.001607.001625.0099500161468800
2017-11-171610.001617.001600.001607.0085800137958400
2017-11-161601.001613.001601.001603.0071500114768900
2017-11-151630.001657.001601.001606.00156600254086800
2017-11-141603.001639.001603.001628.00128600208603100
2017-11-131616.001616.001591.001603.00323500518575500
2017-11-101638.001646.001634.001636.0088200144431400
2017-11-091645.001664.001636.001645.00155800256912900
2017-11-081647.001651.001640.001649.0075900124824800
2017-11-071658.001659.001642.001647.00104200171592700
2017-11-061666.001681.001650.001654.00242200402240100
2017-11-021684.001697.001668.001671.00151400254571100
2017-11-011674.001693.001667.001682.00184500310601900
2017-10-311655.001672.001655.001670.0073600122526500
2017-10-301667.001669.001653.001655.00128300212578100
2017-10-271668.001673.001651.001666.00162300268711900
2017-10-261660.001673.001655.001668.003390056455100
2017-10-251674.001674.001658.001660.005530092117700
2017-10-241664.001672.001658.001667.004670077800000
2017-10-231661.001667.001657.001664.005220086744500
2017-10-201666.001666.001653.001657.004470074072300
2017-10-191662.001676.001656.001666.005330088808000
2017-10-181656.001664.001656.001660.004930081752000
2017-10-171680.001683.001654.001657.00111600185706000
2017-10-161689.001699.001681.001682.0070900119679600
2017-10-131688.001698.001687.001690.005200087902200
2017-10-121694.001703.001689.001691.003950066950700
2017-10-111699.001707.001688.001688.004170070609600
2017-10-101687.001704.001687.001702.002660045160400
2017-10-061693.001704.001690.001692.003160053619400
2017-10-051690.001698.001687.001693.002760046688400
2017-10-041701.001705.001685.001685.005500093078500
2017-10-031700.001708.001697.001702.005110086973800
2017-10-021719.001720.001698.001700.005580095179900
2017-09-291736.001736.001705.001719.003930067440600
2017-09-281710.001742.001710.001734.0095500165131400
2017-09-271698.001714.001696.001704.00102100173729400
2017-09-261730.001736.001711.001715.00403700695874700
2017-09-251728.001752.001728.001747.00102500178501400
2017-09-221750.001760.001728.001737.0061600107144700
2017-09-211756.001774.001747.001748.0059800105358700
2017-09-201750.001769.001750.001755.0088000155010800
2017-09-191749.001760.001736.001760.0096500168971300
2017-09-151700.001755.001700.001749.00162500282038500
2017-09-141727.001729.001701.001705.0063200108270300
2017-09-131729.001730.001717.001724.004400075858900
2017-09-121720.001734.001715.001725.0088100152235200
2017-09-111704.001720.001699.001713.0099000169634000
2017-09-081666.001710.001660.001700.00137100232083300
2017-09-071651.001669.001642.001657.006020099804800
2017-09-061622.001650.001622.001643.005640092339200
2017-09-051657.001676.001636.001640.0086500142674100
2017-09-041680.001681.001652.001656.005940098764400
2017-09-011710.001710.001666.001688.0096500162313100
2017-08-311709.001715.001700.001702.004980084890500
2017-08-301707.001714.001697.001709.004760081229900
2017-08-291696.001709.001693.001708.003390057719000
2017-08-281702.001712.001699.001711.003710063312700
2017-08-251699.001709.001694.001702.002560043558100
2017-08-241711.001719.001698.001699.003010051359000
2017-08-231704.001716.001695.001708.005290090371900
2017-08-221699.001707.001686.001700.003610061319900
2017-08-211670.001717.001670.001709.00112800191921100
2017-08-181650.001672.001648.001669.0067400112124500
2017-08-171651.001669.001649.001667.005750095352900
2017-08-161636.001652.001623.001648.005570091465400
2017-08-151630.001643.001630.001636.0085600140153600
2017-08-141680.001680.001607.001620.00197200321322200
2017-08-101694.001705.001682.001687.004830081632000
2017-08-091712.001714.001691.001699.005430092348300
2017-08-081730.001736.001709.001711.005650097138200
2017-08-071718.001735.001711.001732.0072600125251400
2017-08-041696.001719.001689.001716.004410075348300
2017-08-031695.001698.001689.001693.003830064827500
2017-08-021707.001709.001694.001695.003470058966800
2017-08-011722.001725.001695.001699.005570095090400
2017-07-311709.001730.001698.001720.00119100204734000
2017-07-281715.001715.001686.001693.0070500119463700
2017-07-271678.001715.001678.001702.00160500273240900
2017-07-261675.001679.001667.001677.003940065924900
2017-07-251677.001682.001669.001672.004250071168700
2017-07-241697.001697.001669.001674.0082600138741400
2017-07-211670.001700.001667.001698.00173400293054000
2017-07-201671.001671.001654.001667.0092900154425100
2017-07-191652.001669.001649.001668.0082600137145900
2017-07-181651.001659.001643.001659.0077900128527500
2017-07-141661.001671.001652.001652.0062600103816300
2017-07-131675.001675.001656.001665.004670077703600
2017-07-121674.001674.001661.001668.004760079344300
2017-07-111670.001679.001662.001673.0066100110677100
2017-07-101663.001674.001657.001667.004750079266100
2017-07-071653.001668.001648.001651.005400089352700
2017-07-061669.001679.001661.001661.0062400104074700
2017-07-051677.001677.001649.001671.00100700167513400
2017-07-041670.001688.001665.001674.00145800244468200
2017-07-031662.001676.001647.001657.00145500241687600
2017-06-301639.001666.001639.001650.00140400232350400
2017-06-291622.001650.001618.001650.0092100151019300
2017-06-281635.001638.001616.001616.0076700124696700
2017-06-271619.001637.001616.001632.00103000167768100
2017-06-261610.001628.001610.001614.0069600112492900
2017-06-231615.001622.001608.001614.00101200163333300
2017-06-221613.001622.001610.001615.005420087503500
2017-06-211615.001622.001612.001613.003890062866300
2017-06-201617.001626.001611.001617.0065500105989800
2017-06-191613.001625.001605.001615.0075400121844600
2017-06-161626.001640.001613.001614.00103800168509400
2017-06-151625.001644.001625.001626.0064200104791500
2017-06-141630.001649.001620.001628.0093500152848400
2017-06-131611.001633.001607.001630.0092500150240200
2017-06-121613.001617.001608.001611.0087300140747000
2017-06-091601.001623.001601.001610.0092700149364100
2017-06-081616.001616.001595.001601.00314500503977300
2017-06-071600.001621.001598.001613.00208700335609200
2017-06-061617.001617.001602.001603.00134900216996700
2017-06-051626.001629.001615.001617.00108800176248700
2017-06-021637.001639.001618.001622.00170500276974100
2017-06-011607.001635.001607.001632.00102300166046600
2017-05-311615.001617.001601.001602.00135700217910700
2017-05-301615.001624.001600.001622.00137700221960400
2017-05-291628.001631.001615.001615.00132200214294700
2017-05-261632.001641.001623.001624.00196800320546600
2017-05-251674.001680.001630.001632.00342600562418500
2017-05-241706.001706.001660.001674.00235100393895700
2017-05-231734.001734.001706.001712.00141100242257600
2017-05-221703.001733.001701.001720.00162500279675600
2017-05-191672.001697.001672.001688.00189300319467900
2017-05-181650.001678.001644.001664.00176000291953700
2017-05-171679.001682.001659.001669.00400500669689000
2017-05-161648.001660.001635.001660.00200200329646800
2017-05-151640.001646.001627.001639.00257200420063400
2017-05-121622.001640.001622.001631.00270000440120300
2017-05-111681.001694.001621.001622.0010238001687947700
2017-05-101915.001915.001892.001907.0076200145538100
2017-05-091922.001922.001905.001911.00145900279916200
2017-05-081921.001922.001908.001913.00383700736376400
2017-05-021889.001907.001880.001903.00160900306099900
2017-05-011871.001892.001871.001889.0059000111172100
2017-04-281885.001887.001872.001882.004350081814000
2017-04-271871.001885.001858.001885.004770089329400
2017-04-261850.001868.001846.001862.0055100102463400
2017-04-251828.001848.001821.001844.0069000126732400
2017-04-241848.001849.001826.001830.004480082164200
2017-04-211837.001848.001830.001840.0062000113950200
2017-04-201805.001844.001800.001831.0079500145240500
2017-04-191786.001808.001785.001803.0066700120039900
2017-04-181780.001789.001772.001780.004080072609000
2017-04-171707.001756.001707.001754.003710064638300
2017-04-141727.001733.001710.001727.004810082899000
2017-04-131711.001741.001711.001737.0065200112556300
2017-04-121770.001780.001723.001725.0099800174206700
2017-04-111770.001783.001762.001774.00106400188719000
2017-04-101740.001765.001726.001763.00104200181919400
2017-04-071666.001714.001666.001705.00142600241633600
2017-04-061720.001721.001662.001663.00142200239841600
2017-04-051760.001763.001732.001736.0079300138387100
2017-04-041797.001799.001751.001763.00124100220103800
2017-04-031817.001820.001798.001801.00107200193293300
2017-03-311848.001863.001820.001820.00100600185342000
2017-03-301868.001872.001825.001838.00119800221520400
2017-03-291865.001879.001861.001870.00148900278416900
2017-03-281925.001925.001900.001911.00359600687791100
2017-03-271912.001922.001904.001916.00128600246076700
2017-03-241916.001916.001905.001912.00140200267672400
2017-03-231920.001923.001906.001910.00128000244677300
2017-03-221920.001925.001913.001916.00128300246108000
2017-03-211923.001941.001920.001937.0077100148950500
2017-03-171921.001927.001913.001922.00122700235459100
2017-03-161920.001949.001915.001923.00111500214467100
2017-03-151923.001933.001919.001923.0089600172246100
2017-03-141950.001954.001924.001926.00157100303992800
2017-03-131951.001967.001945.001951.00139500272237100
2017-03-101967.001968.001950.001959.00130400255224900
2017-03-091960.001963.001949.001959.0092000179977700
2017-03-081960.001968.001948.001953.00117400229679600
2017-03-071930.001960.001924.001955.00156500304851900
2017-03-061923.001933.001917.001930.00118500228211200
2017-03-031919.001925.001906.001919.00103900198970600
2017-03-021927.001930.001909.001919.00102100195701900
2017-03-011905.001927.001899.001915.00128100244433600
2017-02-281928.001928.001902.001903.00134500257528600
2017-02-271932.001936.001917.001922.0090100173284900
2017-02-241919.001940.001919.001933.0079700153921800
2017-02-231922.001923.001904.001919.00106500203733400
2017-02-221919.001934.001910.001922.00104300200113100
2017-02-211920.001924.001906.001919.00140700269177400
2017-02-201941.001949.001902.001942.00182900351017800
2017-02-171963.001978.001940.001951.0099100193880000
2017-02-161977.001994.001969.001972.0096100190247400
2017-02-151990.002016.001975.001977.00175200348768800
2017-02-142050.002089.001986.001990.00350600711253800
2017-02-131961.001974.001931.001974.0087300170615700
2017-02-101960.001965.001947.001955.0062900123162300
2017-02-091958.001971.001937.001964.002940057502100
2017-02-081940.001959.001930.001959.003270063609000
2017-02-071922.001949.001910.001934.004670090305800
2017-02-061926.001933.001913.001933.003100059685300
2017-02-031923.001941.001908.001922.004460085707100
2017-02-021965.001965.001913.001920.0090800175216800
2017-02-011964.001970.001944.001963.003440067293200
2017-01-311961.001980.001953.001967.003400066916500
2017-01-301979.001997.001975.001982.003830075934000
2017-01-271980.001988.001972.001980.003590071056200
2017-01-261979.001979.001947.001978.003500068856000
2017-01-251980.001980.001951.001952.003000058788100
2017-01-241929.001960.001929.001942.002690052293800
2017-01-231963.001963.001927.001934.004860094192700
2017-01-201974.001974.001955.001963.003010059104500
2017-01-191987.001989.001958.001965.003550069951600
2017-01-181982.001999.001961.001971.0056400111220000
2017-01-172020.002021.001982.001983.0075000149947000
2017-01-162065.002070.002017.002024.0058100118610200
2017-01-132024.002064.002017.002058.0070800145123700
2017-01-122022.002045.002011.002037.0063500129156600
2017-01-112024.002047.002012.002026.0085400173793200
2017-01-102025.002032.001997.002023.0098800199428000
2017-01-062000.002032.002000.002025.004360088104100
2017-01-052047.002047.002004.002017.0097900197774600
2017-01-042006.002057.002002.002053.0075000152835500
2016-12-301982.002025.001971.002004.004650092763300
2016-12-292018.002018.001980.001994.0065800131091400
2016-12-282022.002059.002017.002021.003550072209100
2016-12-272050.002065.002015.002017.00137000280201700
2016-12-261985.002046.001977.002044.00181400367821300
2016-12-222000.002000.001976.001991.00118300235910400
2016-12-211992.002019.001988.001994.00140300280506700
2016-12-201992.001999.001968.001996.0057600114729700
2016-12-191965.001992.001960.001989.00116500229585300
2016-12-161951.001969.001940.001965.00131800258311700
2016-12-151930.001955.001911.001934.0057700111530100
2016-12-141940.001958.001920.001928.0083700162509200
2016-12-131928.001944.001916.001942.0053000102266100
2016-12-121944.001960.001892.001949.00114300221513100

   ※ 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。 

Twitter