[3289 東証1部] 東急不動産ホールディングス 日足 時系列データ

[3289 東証1部] 東急不動産ホールディングス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09705.00710.00696.00706.0055838003934449800
2016-12-08702.00707.00692.00707.0049953003498679400
2016-12-07682.00693.00675.00690.0046993003218369600
2016-12-06675.00677.00665.00677.0049986003367414500
2016-12-05668.00670.00658.00662.0037658002494379000
2016-12-02660.00675.00660.00670.0043126002887405500
2016-12-01665.00674.00660.00665.0055297003689400100
2016-11-30648.00660.00647.00655.0043167002830858400
2016-11-29654.00662.00651.00651.0033208002174594200
2016-11-28650.00660.00644.00659.0036575002387171100
2016-11-25663.00664.00650.00656.0043545002859654600
2016-11-24661.00666.00658.00662.0038391002544593900
2016-11-22652.00659.00651.00654.0037019002421110200
2016-11-21639.00652.00639.00652.0034614002245103800
2016-11-18652.00652.00638.00638.0042339002722299700
2016-11-17640.00644.00633.00641.0039294002508349300
2016-11-16654.00655.00640.00645.0042342002732043900
2016-11-15650.00657.00645.00647.0047466003085307300
2016-11-14646.00658.00642.00651.0047112003074932900
2016-11-11646.00653.00635.00639.0075627004879791900
2016-11-10617.00637.00613.00633.0077394004853660300
2016-11-09614.00624.00571.00588.00108486006507665400
2016-11-08606.00608.00596.00607.0043666002636644700
2016-11-07600.00609.00598.00606.0052717003185280400
2016-11-04595.00596.00585.00590.0054247003200287900
2016-11-02597.00602.00592.00599.0067267004016953500
2016-11-01596.00607.00591.00604.0064973003898813000
2016-10-31589.00593.00585.00593.0038635002278995700
2016-10-28594.00594.00586.00589.0047430002800875100
2016-10-27585.00593.00584.00587.0049793002932589500
2016-10-26578.00587.00574.00585.0039344002290306000
2016-10-25585.00588.00577.00579.0045385002637538100
2016-10-24571.00579.00565.00579.0036614002104372000
2016-10-21572.00579.00569.00570.0044603002556561100
2016-10-20547.00570.00546.00569.0061131003439520400
2016-10-19540.00546.00536.00545.0029976001624422500
2016-10-18537.00542.00535.00538.0024562001322253600
2016-10-17533.00543.00532.00537.0035859001928797000
2016-10-14532.00536.00530.00532.0040919002178011700
2016-10-13535.00540.00530.00531.0033205001771875800
2016-10-12529.00536.00528.00533.0030640001631170400
2016-10-11536.00538.00531.00531.0025989001388813900
2016-10-07535.00538.00531.00533.0023621001259055600
2016-10-06535.00540.00533.00534.0028567001531646600
2016-10-05537.00539.00528.00530.0048292002569222400
2016-10-04534.00540.00534.00537.0036589001964627400
2016-10-03545.00548.00541.00542.0025786001402200500
2016-09-30540.00548.00533.00545.0047784002583057900
2016-09-29541.00551.00541.00547.0033013001808413500
2016-09-28546.00549.00536.00539.0057193003096494700
2016-09-27548.00561.00543.00560.0034603001913995300
2016-09-26557.00558.00552.00553.0027595001530414200
2016-09-23556.00561.00549.00557.0040415002245967200
2016-09-21548.00558.00544.00555.0050609002791270100
2016-09-20536.00549.00536.00542.0034729001885252300
2016-09-16538.00545.00532.00540.0059661003208836400
2016-09-15560.00562.00541.00545.0069946003830400100
2016-09-14560.00573.00558.00567.0034328001946965000
2016-09-13572.00578.00558.00560.0062945003561112900
2016-09-12568.00570.00561.00566.0032742001849858200
2016-09-09572.00580.00571.00574.0032327001855459900
2016-09-08579.00581.00575.00576.0020686001194632400
2016-09-07578.00578.00572.00576.0025791001482545000
2016-09-06579.00585.00579.00584.001659700966752500
2016-09-05584.00592.00580.00582.0030195001766147400
2016-09-02577.00582.00575.00581.0022610001310072000
2016-09-01570.00580.00569.00577.0033024001900375900
2016-08-31575.00577.00569.00576.0021219001216893200
2016-08-30574.00575.00568.00568.0017971001024830900
2016-08-29565.00577.00561.00575.0032623001865717600
2016-08-26561.00563.00550.00551.0035734001975393700
2016-08-25571.00574.00561.00562.0029167001645574900
2016-08-24564.00571.00564.00569.001627400924722700
2016-08-23561.00570.00558.00564.0032572001837500000
2016-08-22565.00566.00558.00563.0020536001155358000
2016-08-19568.00568.00558.00564.0025144001415571800
2016-08-18569.00573.00563.00563.0029556001671851600
2016-08-17571.00577.00569.00576.0021332001222943900
2016-08-16598.00601.00572.00572.0032694001901758500
2016-08-15591.00595.00590.00593.0019076001130356700
2016-08-12586.00602.00585.00591.0045665002705422400
2016-08-10577.00582.00570.00573.0032432001865595500
2016-08-09585.00589.00579.00582.0028051001634775400
2016-08-08576.00586.00575.00585.0034523002005319300
2016-08-05570.00575.00563.00569.0028012001595419200
2016-08-04555.00568.00545.00566.0048587002698867800
2016-08-03567.00569.00551.00554.0061694003449206100
2016-08-02586.00591.00578.00581.0035869002093580400
2016-08-01598.00605.00587.00603.0039208002345159800
2016-07-29632.00644.00600.00616.0066470004130818000
2016-07-28628.00633.00622.00627.0026537001663300700
2016-07-27640.00648.00635.00641.0039114002512611300
2016-07-26636.00637.00626.00632.0025014001577771600
2016-07-25641.00649.00638.00644.0026400001701789700
2016-07-22633.00639.00630.00635.0023653001501145500
2016-07-21648.00655.00642.00648.0031506002039374400
2016-07-20631.00642.00625.00641.0027467001743676400
2016-07-19642.00644.00626.00636.0032580002060213800
2016-07-15635.00648.00633.00638.0036086002313231100
2016-07-14632.00643.00627.00636.0028962001842620800
2016-07-13646.00648.00632.00635.0045513002908254300
2016-07-12607.00633.00607.00626.0055506003472052500
2016-07-11588.00594.00581.00587.0056339003306723000
2016-07-08592.00595.00569.00570.0057852003341499500
2016-07-07593.00605.00590.00594.0030664001827183300
2016-07-06613.00615.00589.00603.0056125003353060300
2016-07-05630.00634.00624.00633.0017172001080340800
2016-07-04618.00638.00617.00635.0024189001526808900
2016-07-01633.00635.00619.00622.0035400002207643800
2016-06-30641.00644.00633.00634.0029275001866215700
2016-06-29621.00632.00613.00629.0022315001396052000
2016-06-28606.00618.00598.00613.0024252001481403200
2016-06-27612.00617.00607.00615.0037712002308777000
2016-06-24661.00662.00593.00607.0061370003779570900
2016-06-23650.00657.00644.00652.0021855001422202200
2016-06-22659.00660.00646.00647.0028128001830624700
2016-06-21641.00663.00641.00659.0032867002152916700
2016-06-20645.00659.00644.00653.0031434002054622000
2016-06-17645.00652.00633.00635.0040827002608469600
2016-06-16659.00666.00633.00636.0045893002951407500
2016-06-15651.00671.00650.00666.0032170002133654000
2016-06-14663.00668.00655.00661.0027790001832993100
2016-06-13692.00693.00663.00665.0052979003562860000
2016-06-10702.00709.00697.00708.0049793003494939400
2016-06-09719.00721.00704.00710.0027982001988567800
2016-06-08724.00727.00712.00722.0032398002327660300
2016-06-07719.00728.00717.00724.0020879001511356600
2016-06-06708.00719.00702.00717.0025568001816130700
2016-06-03715.00727.00714.00724.0040465002926717100
2016-06-02717.00719.00706.00713.0043648003109358700
2016-06-01730.00731.00717.00721.0035282002553190700
2016-05-31722.00738.00721.00732.0041231003013956200
2016-05-30719.00726.00713.00726.0017731001279171500
2016-05-27714.00717.00710.00716.0023116001650544500
2016-05-26720.00724.00712.00714.0025891001859719000
2016-05-25734.00735.00718.00721.0017933001298074000
2016-05-24729.00731.00717.00719.0021931001587489100
2016-05-23726.00733.00718.00733.0021007001529163000
2016-05-20727.00735.00721.00733.0030442002220402300
2016-05-19735.00739.00726.00732.0032197002354077600
2016-05-18728.00742.00719.00726.0044328003234052900
2016-05-17717.00730.00714.00727.0029172002115768000
2016-05-16718.00720.00705.00710.0023929001707742100
2016-05-13742.00744.00716.00716.0043049003120785700
2016-05-12733.00741.00726.00740.0023650001741115100
2016-05-11755.00758.00742.00746.0021196001588444300
2016-05-10740.00753.00735.00748.0028119002101459900
2016-05-09736.00743.00735.00738.0025209001861255800
2016-05-06739.00742.00718.00719.0040041002896954900
2016-05-02736.00744.00732.00736.0028562002103274200
2016-04-28810.00814.00752.00758.0050478003894074900
2016-04-27802.00804.00786.00800.0031872002540083200
2016-04-26810.00815.00796.00802.0031353002519772200
2016-04-25821.00825.00811.00818.0032127002629487300
2016-04-22792.00817.00789.00815.0048739003939151400
2016-04-21793.00805.00792.00802.0040657003249145500
2016-04-20776.00785.00770.00776.0030231002353104200
2016-04-19764.00773.00760.00766.0022364001710796500
2016-04-18749.00754.00745.00746.0031617002365002400
2016-04-15775.00782.00773.00779.0027320002124183700
2016-04-14777.00786.00772.00785.0045896003589602500
2016-04-13760.00767.00755.00764.0026539002020497700
2016-04-12745.00757.00741.00754.0017701001331059400
2016-04-11750.00752.00725.00747.0027834002059701300
2016-04-08736.00759.00727.00746.0040823003040059500
2016-04-07742.00761.00734.00746.0038197002857593800
2016-04-06717.00749.00714.00742.0044190003261229100
2016-04-05738.00747.00724.00726.0038737002828331200
2016-04-04740.00748.00732.00741.0033882002509682800
2016-04-01761.00761.00740.00742.0043847003282451300
2016-03-31772.00778.00762.00764.0049238003791736000
2016-03-30763.00771.00746.00748.0028994002192783500
2016-03-29748.00761.00744.00761.0027466002072840500
2016-03-28748.00755.00740.00750.0026059001944946200
2016-03-25735.00747.00732.00744.0031179002309206400
2016-03-24754.00760.00737.00740.0037537002798213500
2016-03-23761.00768.00757.00758.0034226002606914400
2016-03-22765.00769.00751.00762.0048091003649818200
2016-03-18765.00771.00754.00762.0044280003369749100
2016-03-17777.00782.00761.00772.0034971002704857500
2016-03-16784.00789.00773.00777.0030524002375297400
2016-03-15805.00810.00781.00790.0047173003739106000
2016-03-14790.00806.00788.00802.0037894003028413800
2016-03-11752.00780.00751.00777.0044675003414090300
2016-03-10783.00784.00759.00767.0031421002412451900
2016-03-09773.00782.00768.00775.0048205003738472500
2016-03-08765.00777.00757.00771.0041894003210888200
2016-03-07772.00777.00758.00768.0028492002183319800
2016-03-04766.00784.00762.00776.0034172002643249200
2016-03-03757.00777.00756.00773.0034496002658934600
2016-03-02745.00766.00744.00760.0041837003171677300
2016-03-01709.00736.00706.00728.0034584002499225600
2016-02-29737.00739.00714.00714.0031290002267202900
2016-02-26731.00743.00722.00730.0035401002589578300
2016-02-25706.00738.00705.00732.0050648003690654300
2016-02-24680.00703.00677.00692.0025665001778101900
2016-02-23709.00711.00690.00694.0026519001851127400
2016-02-22700.00719.00691.00707.0037633002669151900
2016-02-19688.00707.00683.00702.0030515002126656100
2016-02-18695.00703.00687.00691.0035550002469698600
2016-02-17683.00698.00663.00676.0040169002726500000
2016-02-16652.00721.00650.00690.0082485005734786500
2016-02-15640.00665.00630.00657.0048335003135176800
2016-02-12612.00628.00604.00605.0061550003786972000
2016-02-10675.00676.00632.00642.0062094004012899900
2016-02-09677.00686.00651.00661.0054923003666459400
2016-02-08698.00725.00697.00717.0033019002359952800
2016-02-05707.00723.00696.00707.0042530003000240400
2016-02-04713.00744.00708.00730.0044248003220928100
2016-02-03740.00749.00729.00739.0063510004693437000
2016-02-02789.00797.00765.00771.0070214005446994300
2016-02-01813.00825.00796.00815.0091664007448801200
2016-01-29690.00781.00680.00781.00107251007910856900
2016-01-28693.00695.00681.00681.0023081001583084800
2016-01-27688.00703.00687.00699.0025698001791835500
2016-01-26680.00687.00668.00679.0018054001225928100
2016-01-25692.00694.00671.00689.0047780003278173100
2016-01-22671.00677.00652.00673.0047737003172182200
2016-01-21660.00670.00631.00631.0044594002908408300
2016-01-20691.00694.00655.00657.0034000002270061800
2016-01-19682.00693.00680.00692.0020245001388971100
2016-01-18690.00698.00681.00691.0024783001711293100
2016-01-15728.00729.00703.00709.0025082001789526400
2016-01-14704.00715.00693.00713.0035648002506783900
2016-01-13717.00728.00711.00727.0032896002379909600
2016-01-12724.00749.00707.00708.0043296003116133900
2016-01-08725.00746.00722.00725.0044127003229896400
2016-01-07750.00756.00733.00736.0041416003075459500
2016-01-06750.00759.00746.00751.0034116002565066900
2016-01-05742.00752.00735.00750.0026373001968739400
2016-01-04760.00761.00739.00744.0026103001949173000
2015-12-30764.00771.00758.00762.0020044001533131800
2015-12-29758.00762.00751.00760.0016415001244429300
2015-12-28746.00762.00746.00758.0014033001060818000
2015-12-25756.00758.00739.00743.0020382001519156400
2015-12-24765.00766.00753.00755.0029148002209020700
2015-12-22767.00772.00763.00765.0024505001875089500
2015-12-21761.00773.00756.00769.0028657002188239000
2015-12-18784.00809.00766.00766.0048609003790072000
2015-12-17791.00803.00780.00790.0046176003660724400
2015-12-16768.00782.00767.00772.0030485002357429900
2015-12-15768.00768.00751.00751.0037939002875718600
2015-12-14768.00771.00760.00771.0030991002372830700
2015-12-11772.00790.00772.00781.0045488003539370900
2015-12-10787.00791.00780.00781.0030436002388453900
2015-12-09799.00800.00790.00794.0040993003257312900
2015-12-08801.00812.00796.00806.0029477002375029100
2015-12-07814.00818.00803.00803.0024967002022244800
2015-12-04820.00821.00800.00808.0035100002833155800
2015-12-03834.00836.00823.00832.0030440002526559600

   ※ 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