[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 
2016-12-021363.001364.001343.001348.006350085972900
2016-12-011380.001411.001374.001375.006440089427000
2016-11-301377.001388.001372.001379.004120056841200
2016-11-291424.001426.001363.001376.00114800159186000
2016-11-281420.001433.001411.001426.005160073416900
2016-11-251460.001462.001410.001422.0074600106561200
2016-11-241418.001459.001405.001456.00115800166786100
2016-11-221394.001408.001373.001390.00101500141294100
2016-11-211413.001427.001379.001392.00100100139922600
2016-11-181439.001442.001418.001422.004820068858700
2016-11-171425.001439.001412.001428.0079300112983100
2016-11-161457.001462.001412.001420.0099000141256900
2016-11-151415.001475.001391.001447.00196500283810100
2016-11-141345.001382.001345.001371.006370087138200
2016-11-111377.001395.001325.001339.006560088357800
2016-11-101386.001388.001346.001356.0095400129541500
2016-11-091390.001396.001269.001306.00135900177307600
2016-11-081377.001397.001359.001367.006500088943000
2016-11-071330.001377.001330.001368.004400059917000
2016-11-041349.001349.001302.001322.006540086717000
2016-11-021396.001405.001351.001378.0079500109365900
2016-11-011397.001430.001394.001425.006020085296300
2016-10-311400.001407.001383.001406.003670051345000
2016-10-281405.001411.001380.001395.005390075009500
2016-10-271401.001409.001389.001399.004190058590000
2016-10-261361.001410.001358.001407.007160099714000
2016-10-251425.001445.001349.001360.00163000226755500
2016-10-241440.001450.001421.001424.005000071619200
2016-10-211395.001452.001383.001432.00161900231466100
2016-10-201368.001400.001365.001400.0092100127831200
2016-10-191347.001360.001342.001359.005960080610600
2016-10-181336.001346.001336.001345.003930052718400
2016-10-171333.001348.001314.001334.0080300106620700
2016-10-141282.001334.001281.001333.00132100173212600
2016-10-131286.001292.001276.001280.004030051766700
2016-10-121260.001288.001260.001278.006310080629300
2016-10-111263.001290.001262.001268.005310067843100
2016-10-071259.001264.001255.001263.006230078477300
2016-10-061269.001271.001254.001263.007720097361700
2016-10-051267.001279.001255.001263.0080100101190900
2016-10-041271.001280.001264.001268.004350055343100
2016-10-031264.001295.001261.001269.007710098516700
2016-09-301280.001280.001260.001266.0084800107568500
2016-09-291285.001301.001283.001284.0097300125884100
2016-09-281257.001284.001242.001280.0083200106187300
2016-09-271240.001257.001224.001257.005020062438400
2016-09-261266.001266.001245.001248.005380067419000
2016-09-231255.001265.001238.001259.0087400109745700
2016-09-211221.001255.001212.001255.00109600135759600
2016-09-201211.001235.001201.001220.006360077553700
2016-09-161235.001239.001224.001231.006960085741400
2016-09-151222.001240.001219.001231.007540092686300
2016-09-141230.001240.001219.001226.0086200105886100
2016-09-131221.001237.001214.001232.00100700123611600
2016-09-121203.001237.001201.001230.00147400180421900
2016-09-091200.001218.001195.001212.00125200151032800
2016-09-081198.001202.001187.001200.0096800115783000
2016-09-071192.001200.001185.001193.0090000107391300
2016-09-061190.001207.001186.001200.00113200135631800
2016-09-051178.001190.001171.001181.007840092690100
2016-09-021176.001180.001164.001170.006180072296400
2016-09-011140.001180.001138.001167.00140300162970700
2016-08-311123.001135.001115.001133.00119900134819500
2016-08-301124.001128.001114.001119.00107400119993600
2016-08-291127.001143.001124.001127.00107700121933400
2016-08-261137.001137.001112.001116.00115200129190800
2016-08-251140.001147.001132.001136.00164300187153800
2016-08-241141.001147.001126.001132.00127800145006000
2016-08-231138.001140.001125.001132.00100800114275300
2016-08-221155.001156.001122.001126.00134900153012200
2016-08-191140.001148.001128.001142.00141000160330700
2016-08-181125.001171.001125.001130.00259700296466100
2016-08-171185.001195.001130.001135.00560300648554400
2016-08-161328.001330.001236.001238.00462000583126200
2016-08-151402.001402.001330.001372.00147600203101200
2016-08-121345.001381.001334.001373.005900080418500
2016-08-101340.001344.001314.001334.003720049427600
2016-08-091300.001343.001295.001341.006980092199600
2016-08-081290.001321.001281.001294.005070065553000
2016-08-051313.001320.001275.001276.005610072209800
2016-08-041263.001314.001262.001313.0090700116842900
2016-08-031271.001291.001257.001259.006120077849800
2016-08-021288.001310.001282.001299.004220054707100
2016-08-011280.001310.001266.001299.004710060826300
2016-07-291271.001309.001259.001305.00110000140862600
2016-07-281293.001298.001250.001264.00147000186396500
2016-07-271300.001319.001299.001307.0085900112153600
2016-07-261409.001409.001288.001293.00186500245817900
2016-07-251350.001404.001342.001400.00162100223204100
2016-07-221306.001328.001293.001320.006720088124100
2016-07-211351.001353.001292.001318.0094900125172300
2016-07-201313.001341.001298.001331.00124200163797900
2016-07-191300.001321.001282.001308.006950090462400
2016-07-151328.001329.001293.001299.007570099199200
2016-07-141327.001340.001313.001326.005470072612900
2016-07-131350.001356.001305.001326.00122400163283700
2016-07-121350.001365.001315.001320.0087600117198700
2016-07-111294.001322.001290.001309.006540085540900
2016-07-081296.001301.001254.001258.0079900101562000
2016-07-071340.001346.001285.001297.0094400123652800
2016-07-061338.001352.001315.001335.0079800106061300
2016-07-051425.001426.001341.001372.0077700106694500
2016-07-041362.001437.001357.001422.0071600101340900
2016-07-011370.001378.001347.001370.005760078676300
2016-06-301390.001393.001354.001358.005780079126800
2016-06-291324.001376.001318.001358.0086000115813400
2016-06-281302.001343.001281.001319.0094300123901800
2016-06-271315.001364.001310.001353.00100900135901500
2016-06-241410.001416.001250.001300.00250300331611400
2016-06-231389.001398.001367.001395.006250086344900
2016-06-221415.001420.001385.001390.0073000102169200
2016-06-211440.001440.001402.001425.004180059392000
2016-06-201420.001453.001407.001436.004650066832600
2016-06-171435.001435.001388.001393.004670065810900
2016-06-161475.001477.001369.001380.00128600179880700
2016-06-151420.001451.001409.001435.00151700216797000
2016-06-141549.001560.001452.001462.00173800259483700
2016-06-131630.001630.001575.001575.0077300123395400
2016-06-101607.001670.001607.001660.00105100172148600
2016-06-091616.001627.001616.001623.002800045380000
2016-06-081610.001628.001610.001619.003080049905400
2016-06-071604.001626.001604.001610.003160051007800
2016-06-061597.001615.001568.001604.00100200159227000
2016-06-031615.001641.001612.001637.003910063513500
2016-06-021644.001658.001599.001615.0069200112169100
2016-06-011698.001698.001641.001662.0072600121161200
2016-05-311659.001700.001659.001693.005360090408600
2016-05-301619.001672.001613.001669.0064300106050400
2016-05-271610.001640.001610.001619.003000048704000
2016-05-261610.001637.001603.001607.003550057250900
2016-05-251660.001664.001617.001617.005420088716000
2016-05-241664.001689.001643.001649.004010066539800
2016-05-231685.001688.001644.001663.004670077622100
2016-05-201650.001688.001643.001672.0091500152605200
2016-05-191672.001680.001645.001659.0069100114938300
2016-05-181738.001747.001650.001660.00107800181020000
2016-05-171727.001776.001724.001730.005590097579400
2016-05-161769.001788.001716.001724.00113900200024000
2016-05-131699.001779.001665.001761.00123200212718200
2016-05-121701.001729.001692.001697.00112400191767600
2016-05-111800.001817.001715.001718.00131200229851400
2016-05-101748.001807.001732.001779.00285300503868100
2016-05-091606.001644.001589.001636.005120082831400
2016-05-061582.001602.001554.001566.006310099249400
2016-05-021547.001591.001520.001581.0087600137554300
2016-04-281667.001667.001591.001605.0076500123474000
2016-04-271613.001645.001605.001643.005320086668600
2016-04-261654.001684.001586.001622.0097500158604000
2016-04-251715.001716.001670.001678.0065100109950400
2016-04-221726.001736.001670.001694.00123400208741300
2016-04-211688.001738.001661.001725.00156500267963000
2016-04-201670.001696.001650.001652.0078700131407000
2016-04-191677.001677.001641.001655.0072100119512900
2016-04-181600.001626.001586.001623.00120300193944800
2016-04-151620.001644.001611.001621.0063200102704400
2016-04-141644.001647.001602.001647.0096700157263200
2016-04-131650.001664.001611.001623.0087700143101800
2016-04-121625.001636.001586.001598.00108600174605800
2016-04-111621.001633.001587.001630.0076000122548300
2016-04-081580.001633.001568.001608.00103800166377300
2016-04-071601.001654.001573.001606.00108700174378100
2016-04-061600.001615.001561.001601.00167300266053000
2016-04-051674.001674.001608.001620.00164700269201400
2016-04-041694.001740.001666.001679.00175900298344000
2016-04-011850.001852.001689.001694.00335600586044400
2016-03-311922.001937.001852.001852.00197800373900700
2016-03-301905.001934.001899.001911.0089900172351100
2016-03-291869.001925.001869.001902.0063300120517600
2016-03-281880.001903.001869.001896.0092700175358500
2016-03-251921.001951.001864.001867.0093800178198300
2016-03-241870.001920.001851.001906.0088400167092900
2016-03-231869.001913.001869.001877.0068000128883300
2016-03-221862.001905.001848.001885.0075700142133500
2016-03-181834.001852.001816.001835.00144100264718300
2016-03-171926.001930.001845.001851.00118700222991600
2016-03-161865.001944.001864.001911.0091600174699400
2016-03-151915.001965.001869.001890.00152600291714700
2016-03-141849.001910.001836.001897.00167200314861000
2016-03-111752.001825.001751.001809.00114400205841800
2016-03-101770.001802.001749.001766.00111000196995400
2016-03-091745.001789.001740.001767.00120300212655000
2016-03-081766.001790.001722.001772.00186500328507900
2016-03-071815.001824.001757.001775.00107700192745900
2016-03-041814.001830.001791.001810.00110500200511300
2016-03-031802.001837.001769.001820.00109200197492200
2016-03-021834.001839.001791.001800.00132300240202900
2016-03-011793.001830.001778.001814.00223000402400100
2016-02-291793.001815.001756.001767.00168300300350100
2016-02-261699.001784.001695.001753.00251100439477700
2016-02-251708.001740.001660.001687.00219200370484600
2016-02-241722.001760.001671.001697.00215100368558800
2016-02-231729.001761.001657.001760.00282700484052200
2016-02-221600.001748.001600.001739.00293200500488700
2016-02-191580.001638.001567.001621.00183800294726700
2016-02-181631.001638.001591.001599.00191600310053300
2016-02-171578.001630.001557.001591.00239600381986400
2016-02-161517.001645.001516.001542.00440600694960000
2016-02-151485.001515.001408.001512.00225300331057600
2016-02-121446.001467.001309.001335.00450500624079200
2016-02-101488.001539.001433.001521.007035001055793900
2016-02-091398.001482.001344.001434.007716001101545500
2016-02-081257.001349.001250.001335.0082700108042900
2016-02-051350.001350.001292.001317.00105000138466000
2016-02-041331.001406.001331.001380.00114600157414200
2016-02-031336.001368.001326.001361.00110700148625300
2016-02-021390.001419.001367.001374.0086100119381300
2016-02-011377.001423.001360.001400.00231500321820400
2016-01-291249.001330.001220.001323.00165400211586200
2016-01-281254.001274.001222.001249.006910086336000
2016-01-271250.001271.001229.001269.0084200105544100
2016-01-261178.001240.001175.001222.0094900115768700
2016-01-251219.001228.001178.001217.00118700143892400
2016-01-221134.001187.001105.001178.00194900224167800
2016-01-211191.001216.001100.001104.00232800270613500
2016-01-201280.001284.001183.001191.00162900197818000
2016-01-191235.001277.001211.001271.00133900166119300
2016-01-181209.001260.001208.001235.00135500166675700
2016-01-151298.001298.001249.001255.00100000126946400
2016-01-141230.001255.001206.001253.00147700181098200
2016-01-131265.001294.001251.001280.00128000163197200
2016-01-121279.001298.001215.001219.00220700275844200
2016-01-081342.001367.001310.001315.00160900215389900
2016-01-071424.001435.001377.001380.00108300151237100
2016-01-061418.001460.001418.001426.00118500170020100
2016-01-051405.001433.001394.001417.0085000120215000
2016-01-041471.001479.001412.001421.00110400158500800
2015-12-301463.001470.001438.001460.0083700121900000
2015-12-291437.001464.001407.001452.00110400158116600
2015-12-281473.001473.001427.001447.00125100181301900
2015-12-251436.001509.001425.001480.00342500505265500
2015-12-241430.001439.001401.001419.00123300174568300
2015-12-221450.001454.001415.001416.0072600103421500
2015-12-211433.001470.001411.001449.00100300143622700
2015-12-181450.001499.001431.001440.00122800179353900
2015-12-171448.001498.001443.001463.00228200336695000
2015-12-161440.001441.001400.001411.0092200130590500
2015-12-151440.001505.001406.001410.00195300285291100
2015-12-141405.001424.001394.001420.00110900156130300
2015-12-111445.001486.001433.001458.00161400235028600
2015-12-101500.001507.001442.001443.00238300349489200
2015-12-091515.001535.001500.001510.00194800293982700
2015-12-081523.001570.001481.001535.00390400596649100
2015-12-071434.001484.001432.001473.00156600229455200
2015-12-041418.001450.001411.001420.00225500320983000
2015-12-031483.001510.001433.001474.00255300373814300
2015-12-021473.001525.001449.001505.00454200676768300
2015-12-011445.001488.001409.001429.00206600295053100
2015-11-301462.001511.001391.001445.00569400825252300
2015-11-271335.001469.001335.001451.00689500979579900
2015-11-261350.001378.001302.001332.00360700482560400

   ※ 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