[3280 東証1部] エストラスト 日足 時系列データ

[3280 東証1部] エストラスト (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-30657.00659.00653.00655.0060003934300
2017-03-29657.00658.00652.00657.0081005301800
2017-03-28661.00661.00652.00661.00116007609800
2017-03-27664.00664.00655.00656.0096006318400
2017-03-24658.00663.00656.00662.0084005551300
2017-03-23658.00661.00656.00658.0097006378500
2017-03-22660.00665.00660.00660.00131008665500
2017-03-21662.00664.00659.00662.00135008930400
2017-03-17662.00665.00658.00663.00132008729500
2017-03-16661.00665.00659.00664.001860012295500
2017-03-15667.00669.00661.00662.001630010836800
2017-03-14670.00672.00667.00671.001620010836800
2017-03-13678.00678.00671.00673.00119008023500
2017-03-10684.00684.00673.00678.002490016868500
2017-03-09681.00682.00677.00678.001520010324200
2017-03-08685.00685.00680.00683.00144009829600
2017-03-07684.00688.00684.00685.00145009945000
2017-03-06680.00685.00677.00684.001490010148500
2017-03-03686.00690.00677.00679.002410016433400
2017-03-02688.00690.00683.00685.002040014007400
2017-03-01699.00699.00680.00686.004100028167200
2017-02-28710.00712.00699.00699.003340023555600
2017-02-27738.00738.00707.00709.005790041725900
2017-02-24737.00743.00735.00738.00171400126699600
2017-02-23804.00804.00790.00801.0011100088579600
2017-02-22785.00808.00785.00805.00138400110473600
2017-02-21775.00785.00775.00784.004390034225700
2017-02-20773.00775.00772.00774.005040039000700
2017-02-17771.00772.00769.00771.003370025972600
2017-02-16774.00774.00770.00770.003830029556600
2017-02-15771.00774.00771.00773.005810044894700
2017-02-14771.00773.00769.00771.007030054193000
2017-02-13769.00773.00769.00771.005980046085500
2017-02-10768.00770.00767.00768.004510034646300
2017-02-09769.00770.00766.00767.003340025657300
2017-02-08767.00770.00766.00769.007180055126700
2017-02-07768.00770.00767.00767.003000023049700
2017-02-06765.00769.00764.00768.004870037301800
2017-02-03768.00769.00765.00765.004190032133000
2017-02-02770.00771.00768.00768.003940030304900
2017-02-01773.00773.00769.00770.005110039373800
2017-01-31768.00774.00767.00773.006000046250600
2017-01-30767.00770.00766.00768.006910053063400
2017-01-27760.00765.00760.00763.005970045505200
2017-01-26757.00760.00756.00757.00135200102432200
2017-01-25759.00760.00755.00756.00132200100034100
2017-01-24750.00765.00750.00758.00238500180430700
2017-01-23769.00770.00721.00753.00432300323881300
2017-01-20675.00676.00671.00675.002080014024200
2017-01-19659.00670.00659.00669.00138009200700
2017-01-18655.00659.00655.00658.002010013200000
2017-01-17662.00663.00657.00658.002940019404400
2017-01-16665.00669.00662.00662.003440022856300
2017-01-13660.00675.00660.00665.007970052875300
2017-01-12690.00694.00688.00688.003060021148800
2017-01-11698.00698.00690.00692.002940020416000
2017-01-10690.00697.00688.00696.004140028704800
2017-01-06671.00685.00671.00685.004440030159900
2017-01-05660.00670.00659.00670.002950019624900
2017-01-04656.00660.00650.00660.003500022967300
2016-12-30647.00650.00646.00648.002060013349200
2016-12-29648.00650.00645.00648.002880018638300
2016-12-28636.00645.00636.00645.002900018557800
2016-12-27628.00638.00628.00636.002470015677100
2016-12-26620.00627.00617.00625.003690022988800
2016-12-22616.00617.00615.00617.00113006961800
2016-12-21617.00617.00614.00615.0070004310900
2016-12-20615.00616.00610.00615.00109006692000
2016-12-19616.00616.00610.00613.001890011585400
2016-12-16614.00615.00611.00614.00104006374300
2016-12-15613.00615.00612.00612.0089005455700
2016-12-14615.00615.00612.00613.00103006317200
2016-12-13610.00614.00608.00612.00148009047000
2016-12-12606.00608.00605.00608.00109006610800
2016-12-09603.00606.00602.00604.00150009063600
2016-12-08608.00608.00603.00605.001830011076900
2016-12-07606.00607.00603.00606.0083005025600
2016-12-06603.00607.00603.00603.0093005621200
2016-12-05600.00603.00600.00603.0047002826400
2016-12-02605.00607.00595.00599.001760010575600
2016-12-01608.00609.00605.00606.0084005100300
2016-11-30605.00607.00604.00605.00108006534700
2016-11-29606.00607.00604.00606.0081004905400
2016-11-28601.00608.00600.00604.00127007684000
2016-11-25607.00609.00600.00600.001730010442300
2016-11-24591.00608.00588.00602.004790028707100
2016-11-22572.00585.00571.00585.002340013536700
2016-11-21572.00572.00568.00570.00116006617700
2016-11-18571.00571.00567.00567.00116006607200
2016-11-17567.00569.00566.00568.0087004939300
2016-11-16568.00569.00564.00566.0073004135200
2016-11-15569.00571.00563.00563.0095005379100
2016-11-14570.00572.00561.00564.00149008438900
2016-11-11568.00570.00562.00563.0082004637900
2016-11-10574.00576.00562.00562.002080011810800
2016-11-09571.00571.00550.00553.002520013993700
2016-11-08572.00572.00569.00571.0091005193000
2016-11-07567.00572.00567.00568.0074004208200
2016-11-04567.00567.00556.00562.001870010489300
2016-11-02574.00574.00568.00568.00162009261200
2016-11-01579.00585.00573.00574.002140012381500
2016-10-31573.00580.00573.00580.001870010783300
2016-10-28564.00578.00564.00573.002870016372600
2016-10-27562.00564.00560.00564.00128007200200
2016-10-26557.00560.00556.00560.00135007539900
2016-10-25551.00556.00551.00554.00107005926700
2016-10-24547.00550.00544.00550.00127006959000
2016-10-21539.00544.00538.00540.00114006160800
2016-10-20535.00541.00535.00539.00129006948100
2016-10-19532.00535.00532.00535.0082004376300
2016-10-18532.00533.00530.00532.0049002605400
2016-10-17527.00532.00527.00531.0072003814900
2016-10-14528.00530.00527.00527.0032001690200
2016-10-13530.00530.00526.00528.0070003696800
2016-10-12533.00533.00522.00526.00187009879300
2016-10-11535.00538.00534.00534.0061003264900
2016-10-07536.00536.00531.00533.0085004535100
2016-10-06535.00538.00534.00536.0083004446300
2016-10-05536.00538.00533.00535.0051002729600
2016-10-04535.00536.00532.00533.0039002083800
2016-10-03530.00536.00526.00535.00129006863900
2016-09-30527.00527.00523.00525.0043002258200
2016-09-29527.00528.00521.00524.00100005250000
2016-09-28529.00532.00520.00522.00157008269200
2016-09-27527.00529.00520.00529.00141007384700
2016-09-26528.00528.00525.00528.0083004370200
2016-09-23520.00525.00520.00525.0095004965500
2016-09-21517.00520.00515.00520.0082004247000
2016-09-20511.00517.00511.00516.0094004841000
2016-09-16512.00512.00509.00510.0046002348100
2016-09-15514.00515.00510.00513.0084004300200
2016-09-14514.00515.00513.00513.0071003648700
2016-09-13517.00518.00514.00515.0046002371300
2016-09-12516.00518.00514.00518.0052002682600
2016-09-09516.00518.00515.00516.0049002531000
2016-09-08513.00518.00513.00516.0065003355200
2016-09-07517.00517.00513.00517.0053002733000
2016-09-06512.00517.00512.00516.0052002677300
2016-09-05507.00512.00507.00512.0066003364200
2016-09-02505.00507.00504.00507.0051002577500
2016-09-01505.00506.00503.00504.0063003180900
2016-08-31503.00505.00502.00504.0047002366600
2016-08-30501.00503.00501.00502.0037001857000
2016-08-29503.00507.00501.00502.0091004576200
2016-08-26505.00505.00501.00503.0063003167300
2016-08-25502.00507.00502.00505.0038001917600
2016-08-24503.00504.00501.00502.0040002008800
2016-08-23503.00503.00501.00503.0046002311800
2016-08-22501.00504.00501.00504.0050002514300
2016-08-19504.00504.00501.00502.0039001960700
2016-08-18503.00505.00500.00500.00116005815200
2016-08-17501.00506.00501.00504.0044002213600
2016-08-16506.00507.00502.00503.0061003078400
2016-08-15506.00509.00506.00507.0044002231900
2016-08-12504.00506.00503.00505.0071003580700
2016-08-10501.00504.00501.00503.0048002410300
2016-08-09503.00504.00500.00502.0063003162000
2016-08-08502.00505.00501.00505.00118005935400
2016-08-05504.00504.00501.00502.0051002564900
2016-08-04505.00505.00499.00502.0092004610300
2016-08-03503.00504.00501.00503.0065003265900
2016-08-02503.00506.00501.00504.0066003321600
2016-08-01513.00516.00499.00503.002180010978600
2016-07-29502.00515.00502.00512.00124006287900
2016-07-28507.00511.00503.00506.00106005368300
2016-07-27513.00513.00505.00507.00139007080600
2016-07-26518.00518.00510.00513.0073003749900
2016-07-25515.00516.00514.00515.0074003810600
2016-07-22513.00514.00509.00512.00112005725100
2016-07-21515.00515.00511.00513.0038001950400
2016-07-20508.00519.00508.00514.0088004522400
2016-07-19508.00511.00508.00511.00115005854400
2016-07-15506.00509.00503.00503.00114005764600
2016-07-14508.00509.00506.00506.00103005229900
2016-07-13512.00515.00504.00506.00139007044400
2016-07-12519.00521.00501.00503.003610018377600
2016-07-11526.00527.00520.00522.0048002511200
2016-07-08530.00530.00515.00515.00119006171800
2016-07-07529.00530.00521.00522.0037001937300
2016-07-06524.00525.00520.00525.0064003346300
2016-07-05529.00530.00525.00529.0049002584600
2016-07-04525.00530.00523.00526.0081004260000
2016-07-01521.00524.00517.00522.0078004057600
2016-06-30521.00525.00520.00521.0057002980300
2016-06-29519.00523.00515.00517.0087004505200
2016-06-28512.00515.00505.00512.0080004087000
2016-06-27507.00512.00504.00511.00134006810400
2016-06-24524.00528.00500.00504.002210011237900
2016-06-23522.00523.00515.00520.0087004528700
2016-06-22524.00525.00518.00521.00108005639700
2016-06-21520.00525.00520.00521.0083004331100
2016-06-20513.00517.00513.00516.0069003556400
2016-06-17515.00518.00510.00510.0076003903700
2016-06-16528.00528.00512.00513.00142007327100
2016-06-15522.00526.00519.00524.0080004177500
2016-06-14523.00526.00520.00522.00136007104500
2016-06-13532.00532.00524.00525.00154008121100
2016-06-10538.00538.00530.00533.0091004869000
2016-06-09533.00537.00528.00534.00158008403800
2016-06-08535.00537.00533.00533.0066003528700
2016-06-07537.00537.00534.00535.0064003428600
2016-06-06532.00537.00532.00534.0084004480800
2016-06-03539.00540.00534.00537.0085004564700
2016-06-02543.00543.00534.00537.00101005420600
2016-06-01541.00544.00538.00541.0059003191100
2016-05-31541.00546.00539.00543.0069003743300
2016-05-30537.00541.00533.00541.00104005600300
2016-05-27530.00537.00530.00532.0036001917500
2016-05-26536.00536.00529.00530.0048002552300
2016-05-25535.00535.00530.00531.0076004040600
2016-05-24534.00538.00530.00531.0076004046100
2016-05-23536.00537.00533.00533.00136007266100
2016-05-20535.00537.00530.00534.0075003995400
2016-05-19534.00535.00531.00534.0082004366300
2016-05-18540.00540.00532.00534.00175009392700
2016-05-17536.00540.00536.00538.0055002957100
2016-05-16543.00543.00536.00536.00135007284200
2016-05-13542.00543.00540.00540.0089004818000
2016-05-12543.00546.00541.00543.0075004075400
2016-05-11556.00556.00540.00542.00127006937000
2016-05-10543.00552.00543.00548.002160011808700
2016-05-09541.00543.00533.00541.00107005778000
2016-05-06534.00536.00531.00533.00111005913000
2016-05-02529.00535.00525.00533.00177009386200
2016-04-28548.00548.00531.00532.00180009722100
2016-04-27544.00545.00535.00544.00138007461500
2016-04-26546.00549.00540.00541.00173009384600
2016-04-25543.00545.00541.00545.0099005378600
2016-04-22537.00542.00533.00541.002100011283100
2016-04-21537.00538.00532.00536.00163008740500
2016-04-20535.00540.00532.00532.00139007451200
2016-04-19530.00539.00530.00532.0094005014700
2016-04-18523.00531.00523.00530.00149007851600
2016-04-15533.00536.00528.00529.002440012937700
2016-04-14537.00540.00536.00536.002600013985000
2016-04-13535.00539.00530.00538.002850015282900
2016-04-12538.00558.00525.00547.00173009419700
2016-04-11528.00538.00526.00534.00135007164400
2016-04-08526.00536.00525.00531.00157008306200
2016-04-07530.00534.00529.00530.0094004986000
2016-04-06531.00536.00531.00531.001880010017200
2016-04-05550.00554.00537.00539.00166009047800
2016-04-04557.00558.00551.00556.00170009423000
2016-04-01555.00570.00553.00554.003760021109500
2016-03-31565.00565.00557.00557.00101005650700
2016-03-30560.00564.00556.00560.00134007504600
2016-03-29559.00565.00557.00560.00152008519100
2016-03-28556.00558.00554.00556.00143007939500
2016-03-25556.00559.00555.00556.00129007174600
2016-03-24560.00560.00556.00557.00118006579000

   ※ 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