[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 
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
2016-03-23561.00561.00560.00561.0095005326400
2016-03-22560.00565.00559.00561.00121006793200
2016-03-18555.00560.00554.00560.0066003674600
2016-03-17554.00563.00554.00558.00138007712600
2016-03-16559.00562.00555.00555.00123006873600
2016-03-15564.00567.00561.00563.00171009649000
2016-03-14556.00564.00556.00561.002270012722800
2016-03-11553.00558.00550.00556.00110006097700
2016-03-10555.00556.00553.00556.00109006049100
2016-03-09557.00557.00550.00556.002010011133000
2016-03-08565.00565.00556.00562.001860010427700
2016-03-07563.00565.00561.00565.00137007709200
2016-03-04562.00564.00558.00563.0098005502300
2016-03-03560.00563.00558.00563.00169009458200
2016-03-02559.00566.00558.00559.00174009766200
2016-03-01555.00565.00553.00555.002130011884500
2016-02-29569.00569.00553.00553.002180012226000
2016-02-26560.00570.00553.00570.006340035591800
2016-02-25570.00574.00562.00564.0012290069915600
2016-02-24600.00603.00599.00601.00348500209218400
2016-02-23619.00619.00602.00605.007440045535900
2016-02-22612.00619.00612.00617.003910024044800
2016-02-19609.00611.00597.00609.003030018366500
2016-02-18609.00614.00600.00611.002730016605900
2016-02-17598.00598.00583.00595.003370019943900
2016-02-16569.00591.00569.00580.003650021227300
2016-02-15572.00573.00556.00568.003430019457900
2016-02-12574.00579.00521.00542.008360046055200
2016-02-10610.00610.00579.00587.005000029712000
2016-02-09615.00618.00604.00605.004270026025500
2016-02-08617.00624.00616.00622.003890024078000
2016-02-05625.00626.00616.00617.002430015044500
2016-02-04629.00631.00621.00623.002130013324500
2016-02-03624.00630.00618.00629.005310033176100
2016-02-02640.00642.00623.00628.004280027111700
2016-02-01645.00650.00637.00650.007660049352600
2016-01-29613.00637.00610.00637.005660035303800
2016-01-28616.00616.00609.00610.001750010715300
2016-01-27612.00617.00610.00610.002370014534500
2016-01-26610.00614.00606.00611.002370014476800
2016-01-25618.00618.00603.00610.003310020262200
2016-01-22591.00602.00591.00597.005320031643600
2016-01-21607.00617.00566.00571.0012600075304500
2016-01-20638.00645.00617.00617.006980043779400
2016-01-19635.00660.00630.00634.007810050284100
2016-01-18619.00668.00610.00635.00260900166672700
2016-01-15628.00629.00622.00623.004870030470400
2016-01-14630.00630.00610.00622.0010010062300600
2016-01-13642.00649.00622.00630.00383400243079100
2016-01-12622.00622.00622.00622.003240020152800
2016-01-08521.00528.00516.00522.00128006693900
2016-01-07523.00536.00523.00527.00158008338500
2016-01-06535.00540.00521.00529.00160008515500
2016-01-05521.00539.00521.00529.00149007954000
2016-01-04524.00540.00520.00521.003330017633300
2015-12-30522.00535.00518.00527.002150011338500
2015-12-29512.00526.00506.00526.002540013100500
2015-12-28512.00512.00510.00512.0036001840000
2015-12-25510.00520.00502.00509.002250011424900
2015-12-24506.00520.00495.00516.006910034977100
2015-12-22508.00510.00500.00509.00170008587300
2015-12-21510.00512.00506.00511.002120010807000
2015-12-18514.00521.00509.00517.002080010672900
2015-12-17519.00520.00513.00516.00146007546000
2015-12-16514.00518.00512.00516.00125006431800
2015-12-15512.00516.00510.00511.00106005432500
2015-12-14522.00522.00506.00518.00100005159300
2015-12-11523.00527.00517.00523.002750014372400
2015-12-10516.00520.00506.00515.003250016652300
2015-12-09517.00524.00517.00521.00190009853500
2015-12-08522.00525.00516.00523.001920010007800
2015-12-07522.00522.00518.00520.00144007499000
2015-12-04518.00519.00516.00518.0084004347400
2015-12-03517.00521.00517.00520.0085004411100
2015-12-02520.00522.00516.00519.00111005760300
2015-12-01518.00521.00518.00520.0069003581700

   ※ 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