[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 
2016-12-081926.001929.001882.001929.00134700257290500
2016-12-071885.001906.001876.001901.0080300152100000
2016-12-061875.001889.001857.001868.0076400143238400
2016-12-051840.001859.001833.001840.005250096711900
2016-12-021900.001900.001844.001852.00132700246732800
2016-12-011938.001954.001909.001913.0080800156179200
2016-11-301936.001945.001905.001925.0072900140105900
2016-11-291955.001968.001926.001936.00107500209089400
2016-11-281926.001957.001885.001955.00108800208516200
2016-11-251929.001963.001900.001946.00232900451125600
2016-11-241781.001865.001781.001859.00193900355964200
2016-11-221779.001779.001753.001759.004970087573700
2016-11-211749.001780.001748.001779.0064700114416300
2016-11-181727.001742.001720.001733.004850084057700
2016-11-171718.001724.001701.001718.004020068878100
2016-11-161744.001744.001713.001720.0094800163619200
2016-11-151720.001758.001706.001740.0078600136425400
2016-11-141775.001796.001726.001726.0095200166903900
2016-11-111771.001846.001755.001768.00177100318078500
2016-11-101798.001798.001735.001753.00117600208133200
2016-11-091799.001799.001630.001687.00171000291544500
2016-11-081809.001809.001774.001800.005260094224100
2016-11-071790.001800.001769.001786.0057500102734400
2016-11-041771.001778.001747.001759.0076100133803400
2016-11-021820.001820.001783.001804.0094900170917400
2016-11-011839.001848.001832.001848.004610084880900
2016-10-311836.001846.001828.001841.004600084513900
2016-10-281815.001836.001804.001836.00255000466043700
2016-10-271802.001813.001792.001799.005170093112600
2016-10-261786.001806.001786.001805.004320077742500
2016-10-251811.001827.001775.001784.0068700123474000
2016-10-241798.001815.001790.001811.004360078667300
2016-10-211796.001808.001780.001798.0061100109832000
2016-10-201788.001798.001775.001794.004580082002300
2016-10-191768.001807.001763.001771.00110700197709700
2016-10-181753.001767.001725.001738.0086600151269200
2016-10-171728.001769.001728.001768.0082000144301800
2016-10-141710.001730.001698.001720.0077000131915500
2016-10-131728.001750.001711.001724.0077100133470200
2016-10-121755.001771.001722.001726.0079700139069300
2016-10-111790.001806.001772.001772.00145400259050800
2016-10-071777.001786.001757.001781.0081000143853500
2016-10-061784.001808.001752.001758.0092500164833100
2016-10-051810.001814.001771.001784.00119400213564800
2016-10-041795.001827.001788.001810.00226700409918800
2016-10-031727.001789.001724.001776.00237700418765400
2016-09-301692.001723.001673.001719.00182900309731600
2016-09-291674.001688.001660.001674.0067900113534500
2016-09-281694.001695.001656.001674.00137200229849500
2016-09-271692.001717.001685.001717.00275300466955600
2016-09-261731.001735.001697.001701.0079900136816400
2016-09-231756.001774.001732.001739.00106700187151800
2016-09-211700.001753.001697.001751.00123200212720200
2016-09-201677.001708.001671.001705.0088900151099900
2016-09-161673.001690.001659.001680.0061800103509600
2016-09-151666.001686.001660.001673.0068600114662800
2016-09-141665.001695.001664.001674.004740079513600
2016-09-131679.001690.001667.001673.005120085685700
2016-09-121673.001705.001669.001677.0065100109729000
2016-09-091671.001708.001670.001705.0085600144989700
2016-09-081684.001693.001668.001686.0059600100160700
2016-09-071631.001686.001624.001684.0085200141448700
2016-09-061651.001660.001624.001637.0068300111752500
2016-09-051675.001686.001640.001646.0068300113579200
2016-09-021720.001722.001647.001655.00138800233860000
2016-09-011622.001667.001620.001667.0096600159603700
2016-08-311616.001632.001605.001624.0067700109643500
2016-08-301587.001617.001587.001602.003740059979500
2016-08-291578.001612.001578.001599.005670090776300
2016-08-261575.001578.001541.001578.0072200112808900
2016-08-251615.001615.001581.001586.003280052367500
2016-08-241625.001625.001581.001583.004710075262600
2016-08-231614.001637.001595.001603.0068200110345000
2016-08-221575.001615.001575.001611.005560089112800
2016-08-191541.001593.001541.001576.0079600125373600
2016-08-181542.001590.001518.001548.0074300115063600
2016-08-171610.001634.001550.001563.00111800177074900
2016-08-161637.001687.001621.001634.00207700342877000
2016-08-151581.001620.001562.001617.00122200195354800
2016-08-121442.001595.001442.001580.00286100442826800
2016-08-101475.001476.001436.001436.00154600224516000
2016-08-091511.001511.001482.001483.006230093058800
2016-08-081479.001518.001479.001511.0077100116073700
2016-08-051445.001480.001444.001459.005550081165900
2016-08-041462.001477.001433.001445.00105000152237200
2016-08-031488.001489.001461.001467.006260092382600
2016-08-021490.001505.001482.001497.004160062104900
2016-08-011529.001529.001491.001498.006350095257800
2016-07-291493.001540.001465.001529.00123100184843900
2016-07-281511.001519.001487.001495.00103400154765600
2016-07-271516.001535.001511.001526.00107500163601800
2016-07-261530.001537.001503.001522.006530099413300
2016-07-251538.001557.001537.001546.0074700115689200
2016-07-221530.001544.001520.001536.004970076047900
2016-07-211555.001560.001522.001531.0079700122305400
2016-07-201538.001544.001515.001538.00109400167288200
2016-07-191519.001580.001506.001565.00161700250255800
2016-07-151511.001529.001499.001518.00104700158676300
2016-07-141504.001525.001495.001507.00126000189925200
2016-07-131520.001532.001486.001498.00176600265587800
2016-07-121485.001519.001482.001502.00114300171944800
2016-07-111438.001466.001434.001453.00135100196236100
2016-07-081412.001425.001388.001393.00113100158341400
2016-07-071446.001462.001406.001412.0081800116597800
2016-07-061445.001456.001402.001444.00110600158019300
2016-07-051510.001510.001453.001464.00153600226191600
2016-07-041490.001510.001488.001505.0079700119619300
2016-07-011500.001510.001480.001488.00119000177599400
2016-06-301511.001518.001495.001500.00103000155027500
2016-06-291450.001488.001445.001459.00156700228866800
2016-06-281388.001428.001370.001414.00151300211330300
2016-06-271418.001459.001395.001410.00212300301232600
2016-06-241543.001558.001387.001420.00367800532787500
2016-06-231491.001511.001478.001509.00123400184498600
2016-06-221538.001538.001474.001481.00201200300445600
2016-06-211519.001553.001510.001542.00198500303944800
2016-06-201471.001555.001470.001535.00180100274611300
2016-06-171515.001530.001436.001455.00373500549767600
2016-06-161585.001587.001482.001495.00280900428385000
2016-06-151591.001621.001590.001593.00289900463483700
2016-06-141702.001709.001629.001631.00274300453942800
2016-06-131758.001758.001717.001729.00202100350302400
2016-06-101801.001807.001777.001795.00181800326383100
2016-06-091733.001763.001733.001757.00118800208222800
2016-06-081715.001735.001707.001731.00102400176321400
2016-06-071730.001743.001695.001709.00140000239716900
2016-06-061708.001718.001692.001715.00134500229131200
2016-06-031738.001761.001716.001726.00131400227738400
2016-06-021765.001783.001728.001729.00159200277793800
2016-06-011815.001826.001770.001778.00269700482858400
2016-05-311785.001844.001782.001814.00270200489929600
2016-05-301700.001766.001687.001760.00211000366937200
2016-05-271671.001694.001665.001672.00157500263530500
2016-05-261725.001725.001676.001679.00263100445913100
2016-05-251732.001742.001705.001706.00185200317337000
2016-05-241754.001761.001723.001725.00204300355226000
2016-05-231771.001778.001735.001766.00186400327213000
2016-05-201769.001796.001756.001765.00156000276930800
2016-05-191777.001798.001761.001767.00138400245685600
2016-05-181783.001810.001755.001764.00299900533150800
2016-05-171737.001824.001733.001801.00304900546101400
2016-05-161804.001807.001720.001735.00336000591021100
2016-05-131885.001888.001810.001816.00323800595788600
2016-05-121905.001957.001856.001866.006170001171697500
2016-05-111974.001998.001824.001887.0019519003670147200
2016-05-102310.002327.002288.002324.00213900495443000
2016-05-092263.002325.002258.002302.00205600473617500
2016-05-062214.002248.002205.002230.00129500288083300
2016-05-022135.002228.002131.002223.00139300304827600
2016-04-282301.002328.002168.002235.00264400600514500
2016-04-272228.002310.002217.002289.00305500695859200
2016-04-262286.002286.002201.002251.00182500409960600
2016-04-252242.002328.002228.002292.00397800908001200
2016-04-222195.002241.002146.002241.00144300317393200
2016-04-212210.002220.002190.002207.00151400334402600
2016-04-202173.002194.002155.002173.00111000241964900
2016-04-192128.002148.002113.002148.0072500154552600
2016-04-182098.002119.002072.002078.00100600210854000
2016-04-152180.002185.002136.002167.00101300219267800
2016-04-142170.002194.002120.002189.00162400351365500
2016-04-132121.002148.002100.002120.00113500240710600
2016-04-122138.002166.002087.002087.00155700330339100
2016-04-112050.002135.002031.002127.00147100305655100
2016-04-082008.002085.001980.002050.00174500354272700
2016-04-072044.002111.002003.002057.00159500326475500
2016-04-061982.002068.001970.002052.00294100593804700
2016-04-052085.002124.001994.002032.00335300684348600
2016-04-042099.002197.002074.002113.00369600789629900
2016-04-012239.002257.002132.002161.00291900636991700
2016-03-312297.002310.002258.002261.00263600603751500
2016-03-302201.002297.002190.002272.00229900518049600
2016-03-292160.002234.002152.002206.00207900457025000
2016-03-282226.002239.002187.002202.00271600601502900
2016-03-252230.002231.002183.002218.00155200343784000
2016-03-242210.002244.002166.002232.00176100390261700
2016-03-232200.002223.002176.002221.00150100330747500
2016-03-222200.002224.002183.002202.00198200436780800
2016-03-182110.002179.002100.002179.00199700428799500
2016-03-172100.002145.002088.002130.00159300337491000
2016-03-162062.002107.002053.002083.00189200392291600
2016-03-152100.002158.002050.002094.00220500464320600
2016-03-142117.002128.002082.002118.00273500575740500
2016-03-111997.002120.001983.002106.00359900736451800
2016-03-101957.001995.001947.001988.00160200316326300
2016-03-091950.001954.001923.001945.0098500190876300
2016-03-081945.001966.001896.001954.00161100311829600
2016-03-071948.001948.001906.001936.00116800226105900
2016-03-041885.001937.001881.001936.00213000407377300
2016-03-031840.001882.001835.001880.00137200256190600
2016-03-021844.001844.001828.001834.00156000286588300
2016-03-011794.001817.001757.001798.00126500225762700
2016-02-291847.001873.001794.001795.00122400224379400
2016-02-261844.001849.001809.001825.00131400240435900
2016-02-251760.001830.001754.001815.00437000785139200
2016-02-241694.001768.001685.001735.00132800229084500
2016-02-231760.001761.001701.001734.00123400213653300
2016-02-221692.001758.001690.001747.00124300215915000
2016-02-191715.001729.001692.001701.00131000223611900
2016-02-181750.001750.001700.001732.00135900235017300
2016-02-171700.001741.001664.001707.00134600229275400
2016-02-161635.001764.001633.001697.00269400461978200
2016-02-151600.001670.001558.001637.00323600524647200
2016-02-121450.001575.001450.001507.00413100621244600
2016-02-101562.001575.001480.001550.00206800315054600
2016-02-091580.001581.001513.001525.00206700318880300
2016-02-081600.001680.001588.001652.00161800263777500
2016-02-051677.001694.001590.001621.00173900284224900
2016-02-041712.001737.001690.001713.00143400245805200
2016-02-031710.001754.001662.001737.00224300383153400
2016-02-021730.001810.001728.001761.00441100779423200
2016-02-011685.001717.001668.001690.00255500431625100
2016-01-291524.001610.001490.001605.00202000314654300
2016-01-281511.001526.001495.001510.004110062210400
2016-01-271507.001520.001491.001511.004330065291400
2016-01-261475.001496.001459.001464.006230091797200
2016-01-251480.001515.001462.001507.0070900105558400
2016-01-221430.001463.001406.001456.00129900186232000
2016-01-211429.001485.001363.001366.00216600307351800
2016-01-201534.001539.001451.001459.00184600274983500
2016-01-191551.001555.001502.001530.00129100197349400
2016-01-181580.001589.001524.001560.00229200357635500
2016-01-151684.001691.001626.001631.0073800121700900
2016-01-141631.001667.001605.001662.0093600152836700
2016-01-131645.001675.001645.001674.00104600173770300
2016-01-121698.001699.001608.001623.00226000373496600
2016-01-081686.001740.001686.001702.00171700292177300
2016-01-071740.001753.001715.001723.00126900219691600
2016-01-061785.001789.001740.001745.00105000185042900
2016-01-051782.001797.001767.001779.0076900137067000
2016-01-041784.001794.001769.001781.00106800190354500
2015-12-301780.001796.001778.001782.0061100109053400
2015-12-291790.001791.001765.001784.004870086830700
2015-12-281766.001792.001756.001789.005070090084500
2015-12-251762.001769.001746.001755.00238700419196000
2015-12-241815.001825.001770.001771.00170000304707200
2015-12-221837.001842.001814.001817.0091900167910400
2015-12-211830.001852.001818.001832.00134600246782900
2015-12-181833.001898.001829.001836.00212300394228200
2015-12-171831.001854.001826.001844.00196600362254700
2015-12-161845.001846.001805.001812.00223300406680300
2015-12-151886.001888.001790.001804.005821001071815000
2015-12-141750.001775.001745.001770.00141000247872900
2015-12-111745.001775.001744.001775.00114600201989900
2015-12-101740.001780.001720.001762.00162700282983800
2015-12-091760.001767.001750.001762.0085400150035300
2015-12-081778.001785.001759.001779.00100400177834500
2015-12-071779.001791.001770.001775.00150000267066500
2015-12-041775.001780.001760.001765.00132000233218800
2015-12-031797.001804.001788.001792.0082100147262900
2015-12-021787.001812.001785.001811.00108400195019100

   ※ 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