[3276 東証1部] 日本管理センター 日足 時系列データ

[3276 東証1部] 日本管理センター (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121518.001518.001505.001513.003090046646800
2017-12-111509.001517.001494.001515.003880058537100
2017-12-081474.001507.001474.001503.005350079708600
2017-12-071483.001493.001475.001482.003170046972100
2017-12-061504.001507.001479.001485.006460096457500
2017-12-051511.001511.001477.001505.005490082112100
2017-12-041525.001538.001515.001522.003910059704500
2017-12-011530.001533.001510.001525.005100077498000
2017-11-301487.001528.001483.001519.0080100120876600
2017-11-291490.001490.001476.001487.005200077123600
2017-11-281481.001488.001464.001482.005400079755600
2017-11-271467.001493.001459.001479.0081300120117100
2017-11-241459.001468.001445.001466.006430093813500
2017-11-221438.001454.001438.001446.005170074611500
2017-11-211440.001447.001427.001437.006020086430700
2017-11-201444.001444.001422.001434.006420092031600
2017-11-171455.001458.001426.001434.00104600150224800
2017-11-161425.001444.001425.001437.0092700132935400
2017-11-151465.001465.001419.001430.00256300368320400
2017-11-141532.001545.001465.001470.00261600388912600
2017-11-131596.001600.001571.001593.006220098970500
2017-11-101569.001610.001569.001594.0090800144914600
2017-11-091625.001626.001553.001569.00162100255741700
2017-11-081583.001642.001569.001634.00100800162341400
2017-11-071570.001585.001564.001583.005080080142700
2017-11-061578.001591.001578.001578.004200066513500
2017-11-021575.001581.001560.001575.003550055778400
2017-11-011530.001574.001529.001568.0075800118436400
2017-10-311514.001531.001514.001525.004540069158000
2017-10-301529.001538.001511.001513.0070700107536500
2017-10-271531.001534.001520.001529.005720087432600
2017-10-261513.001542.001513.001530.003270050086300
2017-10-251532.001538.001515.001526.004630070739300
2017-10-241535.001538.001520.001533.003500053602900
2017-10-231540.001548.001528.001532.004050062296300
2017-10-201532.001533.001514.001530.004040061635800
2017-10-191518.001544.001506.001533.004490068618400
2017-10-181513.001526.001506.001518.003090046861000
2017-10-171549.001549.001514.001521.0073600112060300
2017-10-161560.001577.001542.001543.004830075221300
2017-10-131530.001558.001530.001549.0069600107039500
2017-10-121546.001561.001544.001546.003180049374900
2017-10-111553.001556.001540.001541.002750042537300
2017-10-101545.001567.001545.001564.003180049590600
2017-10-061574.001582.001557.001559.002760043231300
2017-10-051564.001585.001550.001573.0072700113857100
2017-10-041589.001589.001562.001570.003410053723700
2017-10-031570.001587.001555.001580.0072200113880000
2017-10-021535.001583.001526.001570.0080900126243900
2017-09-291533.001537.001516.001537.003920059951500
2017-09-281511.001534.001495.001533.004080062023300
2017-09-271527.001528.001505.001513.004050061387500
2017-09-261502.001529.001499.001527.0068300103829200
2017-09-251520.001528.001501.001512.003240049080400
2017-09-221512.001514.001495.001509.005660085172700
2017-09-211508.001534.001508.001513.004050061550700
2017-09-201500.001509.001484.001502.0077700116512700
2017-09-191469.001509.001469.001500.00144700215996600
2017-09-151436.001462.001431.001458.006690096992200
2017-09-141457.001471.001440.001445.00101300147344600
2017-09-131470.001470.001451.001455.006190090288100
2017-09-121493.001493.001450.001453.0085900125620500
2017-09-111512.001520.001471.001471.006510097086800
2017-09-081500.001515.001490.001493.0080000120056000
2017-09-071528.001528.001485.001500.0082200123424500
2017-09-061444.001477.001425.001468.0074000107634000
2017-09-051498.001523.001463.001464.0078200116158700
2017-09-041540.001540.001505.001507.0087300132894300
2017-09-011572.001573.001540.001549.0075700117733100
2017-08-311570.001590.001556.001574.00142700225106400
2017-08-301484.001562.001478.001556.00289000440386200
2017-08-291462.001481.001436.001475.00133100194081200
2017-08-281434.001485.001425.001484.00114500167349000
2017-08-251453.001457.001428.001434.006630095364700
2017-08-241411.001443.001408.001442.0090100129076300
2017-08-231411.001417.001404.001411.0098400138803200
2017-08-221409.001411.001400.001407.006150086409400
2017-08-211370.001405.001370.001401.0080000111408200
2017-08-181375.001384.001368.001372.0077700106639200
2017-08-171370.001396.001369.001394.0086300119362500
2017-08-161374.001381.001369.001370.0075000103041300
2017-08-151351.001379.001350.001374.0093000127496600
2017-08-141350.001358.001317.001340.00244600327042600
2017-08-101443.001449.001357.001372.00303400421449800
2017-08-091482.001483.001439.001470.0068800100425500
2017-08-081491.001491.001478.001487.004600068286300
2017-08-071490.001499.001480.001490.006340094529800
2017-08-041450.001474.001447.001472.004680068477600
2017-08-031487.001487.001432.001452.0097700141911800
2017-08-021455.001501.001451.001489.00134800200045600
2017-08-011473.001509.001448.001454.00182700270146400
2017-07-311478.001486.001461.001473.0090100132606000
2017-07-281443.001475.001435.001475.00177800259888100
2017-07-271420.001464.001420.001440.00149600215188900
2017-07-261415.001424.001412.001417.0070700100263600
2017-07-251420.001423.001407.001418.006090086274500
2017-07-241385.001417.001385.001417.0085700120524800
2017-07-211380.001392.001375.001391.004230058576600
2017-07-201371.001388.001362.001379.004500061980100
2017-07-191360.001375.001357.001371.006740092117000
2017-07-181323.001362.001321.001362.00115000154543300
2017-07-141314.001326.001305.001322.00156000205569000
2017-07-131353.001353.001306.001314.00200000263776100
2017-07-121408.001419.001347.001348.00202700278773600
2017-07-111400.001424.001392.001402.0085200120172700
2017-07-101431.001445.001419.001419.006470092641200
2017-07-071430.001450.001426.001433.0082800119193300
2017-07-061438.001446.001433.001438.005890084820700
2017-07-051431.001448.001421.001448.0084700121632300
2017-07-041424.001454.001424.001433.00133300191808400
2017-07-031386.001429.001380.001421.00111300157420500
2017-06-301397.001409.001381.001386.0084100117137500
2017-06-291378.001401.001369.001401.0080700111875400
2017-06-281390.001390.001358.001362.0074100101622800
2017-06-271400.001410.001394.001399.00109700153690300
2017-06-261373.001395.001368.001390.006280086970800
2017-06-231370.001376.001360.001373.005880080625600
2017-06-221379.001379.001355.001366.005220071211900
2017-06-211357.001382.001352.001374.0087200119654200
2017-06-201347.001366.001344.001352.006700090902200
2017-06-191339.001354.001330.001343.0097500130841700
2017-06-161344.001356.001333.001341.006480087114400
2017-06-151336.001354.001329.001347.006050081364000
2017-06-141347.001349.001337.001337.004680062811600
2017-06-131329.001354.001325.001348.006940093221500
2017-06-121317.001346.001317.001326.0075300100361300
2017-06-091328.001342.001318.001324.00136400180821200
2017-06-081321.001341.001319.001323.0094800125921200
2017-06-071317.001333.001310.001330.006180081830400
2017-06-061331.001336.001311.001326.007060093496100
2017-06-051319.001333.001312.001333.006190082018500
2017-06-021314.001324.001301.001319.0079600104781000
2017-06-011269.001313.001265.001313.00134300174266100
2017-05-311259.001269.001257.001262.0095600120589900
2017-05-301261.001266.001254.001263.00106200133757400
2017-05-291272.001275.001259.001263.00105200133232600
2017-05-261285.001286.001259.001268.00161800205624000
2017-05-251295.001296.001277.001283.0099800128377300
2017-05-241300.001301.001285.001294.006740087235300
2017-05-231305.001309.001290.001294.0090500117629900
2017-05-221289.001310.001289.001300.004860063135600
2017-05-191295.001297.001281.001287.003620046613900
2017-05-181285.001293.001282.001290.006210079884600
2017-05-171302.001308.001293.001296.004200054520200
2017-05-161330.001330.001300.001307.005260068919500
2017-05-151317.001335.001317.001321.005160068387100
2017-05-121343.001346.001316.001320.006930091836300
2017-05-111345.001354.001334.001347.007360099028400
2017-05-101351.001359.001330.001353.0076000102257400
2017-05-091313.001368.001312.001367.00107900144792400
2017-05-081321.001344.001321.001338.0084300112563200
2017-05-021319.001322.001308.001320.004760062654300
2017-05-011305.001312.001293.001311.004470058250500
2017-04-281322.001324.001306.001314.005410071183300
2017-04-271300.001331.001300.001325.007350097063500
2017-04-261305.001314.001301.001314.005430070992500
2017-04-251286.001306.001281.001300.006930089632200
2017-04-241289.001293.001278.001281.003750048118400
2017-04-211285.001290.001276.001286.003210041209300
2017-04-201279.001287.001275.001276.003890049818600
2017-04-191278.001293.001275.001278.002800035930800
2017-04-181297.001297.001276.001282.004380056281800
2017-04-171250.001290.001250.001284.004020051197100
2017-04-141250.001270.001245.001250.004950062189900
2017-04-131254.001258.001244.001248.0096400120371900
2017-04-121288.001288.001260.001263.006210078710900
2017-04-111289.001308.001288.001293.005260068170400
2017-04-101287.001302.001279.001292.006640085779400
2017-04-071270.001293.001263.001267.00161400205554400
2017-04-061275.001287.001255.001264.0091900116384000
2017-04-051298.001305.001261.001279.00204000261692800
2017-04-041359.001359.001294.001307.00130900172685900
2017-04-031361.001376.001358.001365.006640090717600
2017-03-311361.001384.001361.001361.006920094945000
2017-03-301399.001402.001350.001358.00117300160103100
2017-03-291402.001408.001389.001406.004780066943300
2017-03-281391.001402.001383.001396.005530077080400
2017-03-271390.001393.001376.001379.005630077952800
2017-03-241376.001399.001366.001398.0072900100997600
2017-03-231358.001365.001350.001364.004750064505800
2017-03-221360.001377.001339.001348.0093500126981400
2017-03-211360.001380.001359.001372.006030082500300
2017-03-171355.001363.001345.001359.003550048077300
2017-03-161324.001361.001322.001361.0085500115367600
2017-03-151340.001340.001319.001323.004230056099100
2017-03-141344.001350.001335.001338.003350044906700
2017-03-131350.001359.001342.001344.003650049325100
2017-03-101352.001352.001341.001348.004480060397000
2017-03-091334.001342.001330.001336.002570034329600
2017-03-081322.001339.001322.001335.003540047120100
2017-03-071316.001327.001313.001325.005110067431700
2017-03-061338.001340.001316.001325.00118400157127400
2017-03-031348.001360.001333.001340.004570061349200
2017-03-021353.001362.001345.001352.004980067266600
2017-03-011353.001356.001330.001348.0078000104829900
2017-02-281380.001380.001359.001360.005390073630400
2017-02-271401.001402.001350.001356.0097300133349600
2017-02-241420.001420.001394.001400.006370089443100
2017-02-231400.001455.001400.001426.00179200257472800
2017-02-221408.001420.001395.001400.0091100128308100
2017-02-211385.001405.001385.001393.006100085079300
2017-02-201399.001408.001386.001387.0096500134516100
2017-02-171408.001408.001377.001397.0099400139133100
2017-02-161410.001442.001380.001408.00146600206630800
2017-02-151310.001400.001309.001400.00338900463152400
2017-02-141290.001309.001276.001283.00221500285385600
2017-02-131316.001329.001300.001326.0097100127745600
2017-02-101297.001300.001278.001290.0080300103692400
2017-02-091278.001301.001269.001283.0098300126517600
2017-02-081265.001283.001260.001280.007630097014400
2017-02-071275.001283.001261.001265.006680084765700
2017-02-061279.001281.001271.001280.004980063502500
2017-02-031275.001298.001274.001278.007160091797300
2017-02-021278.001284.001267.001270.006110077773200
2017-02-011280.001286.001271.001279.005090065114300
2017-01-311298.001298.001282.001288.005070065435800
2017-01-301290.001308.001283.001308.005970077426800
2017-01-271281.001293.001277.001289.004100052738400
2017-01-261285.001290.001273.001285.003870049562400
2017-01-251295.001298.001263.001275.006970088886100
2017-01-241283.001290.001270.001275.004620058944100
2017-01-231291.001291.001278.001283.003660046980500
2017-01-201285.001298.001276.001292.007200092658900
2017-01-191315.001315.001283.001290.007700099564400
2017-01-181291.001309.001281.001306.005320068869200
2017-01-171328.001330.001298.001302.007050092252500
2017-01-161355.001355.001313.001328.006150081888400
2017-01-131341.001355.001338.001343.003880052147000
2017-01-121359.001365.001342.001349.006320085408200
2017-01-111373.001373.001343.001357.00109700148612700
2017-01-101365.001390.001348.001388.00149800204973200
2017-01-061350.001373.001346.001350.0096300130681600
2017-01-051355.001368.001330.001359.00140100189774400
2017-01-041315.001363.001305.001352.00127000170043600
2016-12-301309.001320.001297.001301.006820089120900
2016-12-291325.001333.001300.001312.00127200166691500
2016-12-281341.001369.001332.001350.0081300109399400
2016-12-271385.001393.001360.001368.0083600114752000
2016-12-261356.001382.001353.001381.00109700150099100
2016-12-221345.001352.001332.001350.005380072219600
2016-12-211336.001343.001328.001339.006840091422800
2016-12-201343.001343.001328.001334.007090094749900
2016-12-191320.001348.001320.001338.007300097207900
2016-12-161320.001339.001320.001330.006560087267100
2016-12-151326.001335.001312.001322.0078100103254400
2016-12-141352.001357.001331.001336.0076800102782500
2016-12-131344.001352.001335.001349.004100055184300
2016-12-121331.001355.001326.001348.004900065783500
2016-12-091326.001333.001306.001328.007230095571200
2016-12-081339.001345.001315.001330.006360084299300

   ※ 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