[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 
2017-08-231411.001417.001404.001411.0098400138803200
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
2016-12-071344.001349.001311.001334.0078400104282000
2016-12-061352.001362.001337.001344.007050094866300
2016-12-051347.001347.001322.001331.0078400104942100
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

   ※ 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