[3294 東証2部] イーグランド 日足 時系列データ

[3294 東証2部] イーグランド (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18825.00832.00819.00832.001380011381700
2017-08-17832.00833.00828.00831.0087007232000
2017-08-16822.00834.00819.00831.001770014634700
2017-08-15823.00829.00816.00827.001530012584000
2017-08-14827.00829.00813.00823.001820014921000
2017-08-10836.00842.00831.00831.001300010864400
2017-08-09859.00859.00832.00847.003130026352300
2017-08-08849.00856.00845.00856.00115009781800
2017-08-07833.00847.00833.00843.001280010740000
2017-08-04835.00840.00829.00836.001290010755100
2017-08-03843.00843.00833.00836.0067005621400
2017-08-02825.00840.00825.00837.001280010649000
2017-08-01830.00831.00815.00824.002180017977000
2017-07-31824.00837.00816.00818.003000024655100
2017-07-28852.00868.00832.00838.001340011331100
2017-07-27855.00865.00849.00849.001860015924300
2017-07-26865.00876.00861.00865.002250019549400
2017-07-25849.00861.00849.00857.001910016319600
2017-07-24827.00846.00823.00845.001560013049800
2017-07-21825.00830.00822.00830.001390011472300
2017-07-20848.00848.00833.00836.003050025712000
2017-07-19816.00846.00816.00840.004570038181500
2017-07-18801.00823.00801.00815.002960024049100
2017-07-14795.00803.00794.00800.0060004795900
2017-07-13793.00802.00793.00798.0094007500000
2017-07-12799.00803.00795.00799.001510012055100
2017-07-11781.00809.00776.00799.003910031073300
2017-07-10765.00781.00765.00780.001380010694900
2017-07-07764.00767.00761.00765.0029002216300
2017-07-06763.00770.00763.00763.0039002985900
2017-07-05760.00764.00760.00763.0079006016300
2017-07-04776.00776.00759.00762.001900014630400
2017-07-03757.00773.00757.00768.0089006807400
2017-06-30761.00762.00754.00756.00132009997100
2017-06-29755.00763.00755.00763.0071005385100
2017-06-28776.00776.00758.00761.00109008351600
2017-06-27779.00780.00771.00775.00116009005900
2017-06-26778.00783.00777.00777.002080016191600
2017-06-23789.00790.00776.00779.002310018112600
2017-06-22774.00788.00771.00778.002900022551000
2017-06-21755.00759.00752.00756.001400010573500
2017-06-20773.00781.00758.00765.003540027381300
2017-06-19744.00772.00744.00769.004010030546900
2017-06-16733.00740.00730.00740.0081005959200
2017-06-15730.00736.00730.00733.0044003218900
2017-06-14726.00731.00725.00727.0067004866000
2017-06-13729.00730.00725.00726.0086006258000
2017-06-12725.00730.00722.00729.002200015960600
2017-06-09726.00731.00726.00729.00119008649600
2017-06-08732.00735.00726.00729.001470010747300
2017-06-07735.00739.00733.00736.00126009264500
2017-06-06745.00750.00736.00736.002280016906100
2017-06-05745.00746.00730.00745.003220023752600
2017-06-02756.00759.00750.00751.0075005651600
2017-06-01758.00765.00755.00755.001870014193600
2017-05-31755.00756.00748.00754.001570011836300
2017-05-30738.00762.00738.00749.004960037314700
2017-05-29737.00738.00730.00734.001610011820200
2017-05-26721.00732.00721.00729.003010021829600
2017-05-25715.00720.00712.00718.0075005377900
2017-05-24707.00716.00707.00715.0065004627600
2017-05-23709.00710.00705.00707.0045003183600
2017-05-22710.00714.00708.00709.0066004692200
2017-05-19713.00720.00702.00705.002560018259600
2017-05-18711.00713.00702.00711.003010021353200
2017-05-17706.00711.00706.00711.0094006667700
2017-05-16710.00710.00702.00709.0074005227100
2017-05-15700.00708.00700.00708.001430010074100
2017-05-12698.00703.00698.00700.001920013435200
2017-05-11701.00703.00692.00698.005280036889200
2017-05-10675.00680.00672.00678.00122008242200
2017-05-09670.00674.00664.00673.0053003549800
2017-05-08665.00669.00665.00666.0088005860300
2017-05-02653.00661.00653.00661.0047003086300
2017-05-01657.00657.00653.00653.0025001639600
2017-04-28660.00666.00655.00655.0044002903000
2017-04-27655.00659.00654.00658.0039002562000
2017-04-26654.00658.00654.00655.0044002887300
2017-04-25654.00658.00650.00653.0050003273500
2017-04-24650.00655.00648.00653.00105006829000
2017-04-21640.00645.00639.00645.0034002178600
2017-04-20644.00645.00640.00644.0018001157000
2017-04-19635.00646.00635.00642.0031001986300
2017-04-18635.00640.00635.00638.001500956200
2017-04-17625.00635.00625.00635.0089005603100
2017-04-14625.00626.00625.00625.0024001500300
2017-04-13625.00626.00625.00626.0022001375300
2017-04-12631.00631.00625.00625.0068004276300
2017-04-11632.00637.00629.00629.003670023215100
2017-04-10636.00639.00632.00632.0031001969600
2017-04-07631.00637.00627.00637.0095005989800
2017-04-06640.00646.00625.00630.002880018247000
2017-04-05640.00641.00638.00638.0062003963100
2017-04-04646.00646.00636.00639.00145009315000
2017-04-03640.00648.00640.00646.0060003868300
2017-03-31644.00646.00640.00643.00141009062400
2017-03-30647.00648.00644.00644.0036002324500
2017-03-29655.00655.00640.00650.00133008601100
2017-03-28659.00668.00657.00664.00118007808000
2017-03-27665.00665.00659.00659.0031002049400
2017-03-24660.00668.00660.00663.0044002918300
2017-03-23666.00666.00654.00666.00149009839200
2017-03-22670.00670.00666.00666.001720011504400
2017-03-21675.00682.00674.00678.00103006964300
2017-03-17681.00681.00674.00679.00107007263100
2017-03-16693.00693.00681.00681.0035002401200
2017-03-15694.00696.00687.00693.00116008023600
2017-03-14695.00696.00692.00695.0099006871700
2017-03-13692.00699.00692.00695.0083005756300
2017-03-10698.00701.00696.00696.0053003693300
2017-03-09698.00702.00695.00697.0082005723700
2017-03-08699.00701.00694.00698.00129008989800
2017-03-07697.00702.00696.00701.00126008801500
2017-03-06695.00697.00693.00696.0069004799900
2017-03-03691.00696.00688.00696.0078005395900
2017-03-02690.00690.00686.00689.0068004681700
2017-03-01682.00689.00681.00686.0074005060600
2017-02-28685.00685.00682.00682.0052003558100
2017-02-27685.00685.00681.00682.0056003825900
2017-02-24681.00686.00681.00686.002130014521500
2017-02-23683.00684.00680.00680.0025001706000
2017-02-22681.00685.00680.00684.0044003002100
2017-02-21680.00684.00671.00683.0079005364200
2017-02-20682.00686.00665.00686.001840012443000
2017-02-17682.00690.00682.00687.00128008779700
2017-02-16697.00697.00677.00682.002580017832500
2017-02-15696.00701.00693.00697.001820012688500
2017-02-14701.00701.00693.00697.00124008665200
2017-02-13705.00706.00701.00703.00120008447500
2017-02-10700.00706.00700.00705.002240015764000
2017-02-09703.00707.00700.00700.002950020769500
2017-02-08696.00703.00695.00703.002750019214500
2017-02-07680.00694.00678.00693.002660018230200
2017-02-06675.00680.00673.00680.003400023006700
2017-02-03673.00684.00670.00675.002330015734000
2017-02-02675.00680.00666.00674.003260021994400
2017-02-01673.00679.00656.00675.007960053411700
2017-01-31645.00646.00639.00640.00124007966100
2017-01-30642.00648.00641.00644.0080005154300
2017-01-27626.00650.00623.00642.002690017033900
2017-01-26629.00629.00620.00624.001910011917200
2017-01-25622.00632.00622.00625.0048002994500
2017-01-24620.00625.00611.00622.0068004219500
2017-01-23618.00621.00612.00619.00140008656300
2017-01-20621.00623.00615.00615.0051003161900
2017-01-19614.00621.00614.00620.0062003827900
2017-01-18625.00625.00603.00619.00135008332100
2017-01-17630.00635.00619.00635.00109006826200
2017-01-16644.00644.00637.00637.0083005330500
2017-01-13645.00645.00635.00642.00102006526500
2017-01-12647.00649.00646.00646.0056003619400
2017-01-11652.00654.00640.00647.00116007517500
2017-01-10650.00652.00650.00651.00119007741600
2017-01-06646.00650.00637.00650.00116007486200
2017-01-05648.00653.00644.00646.001980012832500
2017-01-04645.00650.00639.00641.002760017801600
2016-12-30616.00637.00616.00634.001690010605100
2016-12-29626.00627.00613.00618.00102006319200
2016-12-28604.00625.00604.00624.002400014667900
2016-12-27602.00604.00599.00604.00134008065100
2016-12-26599.00603.00598.00600.004220025312000
2016-12-22606.00606.00600.00600.0095005720900
2016-12-21610.00610.00605.00605.00106006445700
2016-12-20617.00618.00610.00610.001630010023900
2016-12-19600.00617.00600.00613.002840017182900
2016-12-16600.00603.00595.00596.0061003651000
2016-12-15605.00612.00599.00599.002300013874000
2016-12-14605.00605.00600.00603.00101006089500
2016-12-13599.00605.00599.00603.0096005769800
2016-12-12592.00604.00590.00599.002250013456400
2016-12-09591.00591.00588.00588.00100005901500
2016-12-08587.00591.00584.00590.0067003941800
2016-12-07582.00587.00581.00584.0088005137900
2016-12-06582.00584.00581.00582.002820016415000
2016-12-05583.00585.00580.00581.002620015229100
2016-12-02584.00586.00583.00584.0043002513100
2016-12-01582.00590.00581.00584.001750010251800
2016-11-30576.00581.00576.00581.0089005149000
2016-11-29576.00581.00576.00579.0064003695100
2016-11-28580.00580.00576.00579.00120006936500
2016-11-25582.00583.00575.00576.00117006763200
2016-11-24579.00585.00578.00582.00126007313700
2016-11-22575.00580.00575.00577.0081004678200
2016-11-21572.00575.00572.00574.00131007505400
2016-11-18569.00572.00568.00571.002190012471500
2016-11-17566.00568.00563.00567.0054003060400
2016-11-16563.00566.00561.00565.0085004789200
2016-11-15565.00565.00559.00563.00133007470100
2016-11-14561.00566.00555.00560.002150012043700
2016-11-11565.00567.00561.00561.0032001804000
2016-11-10566.00568.00563.00563.0065003675600
2016-11-09571.00571.00539.00553.001870010324400
2016-11-08569.00571.00565.00571.0062003519100
2016-11-07572.00575.00565.00569.002430013931900
2016-11-04566.00575.00565.00572.0050002837800
2016-11-02581.00581.00560.00574.002510014324300
2016-11-01591.00591.00578.00585.003020017653800
2016-10-31587.00600.00582.00591.001860011032000
2016-10-28580.00587.00580.00584.0045002622700
2016-10-27583.00588.00582.00582.0068003970300
2016-10-26584.00584.00566.00584.00139008033200
2016-10-25585.00585.00581.00583.0056003266100
2016-10-24575.00586.00571.00585.001830010542400
2016-10-21572.00575.00570.00572.0079004524700
2016-10-20568.00572.00568.00569.00144008212800
2016-10-19565.00568.00565.00568.0074004192600
2016-10-18568.00568.00563.00564.00122006897000
2016-10-17565.00570.00563.00567.0068003839400
2016-10-14560.00566.00560.00566.0020001123500
2016-10-13567.00567.00562.00563.00117006610900
2016-10-12572.00573.00567.00567.0098005577900
2016-10-11575.00577.00570.00572.001910010947000
2016-10-07586.00586.00576.00576.002000011578700
2016-10-06585.00589.00585.00586.0057003342400
2016-10-05586.00589.00584.00589.0090005270300
2016-10-04594.00597.00587.00591.0036002123900
2016-10-03598.00598.00592.00594.0033001960800
2016-09-30595.00595.00585.00591.0074004373700
2016-09-29593.00598.00590.00595.0063003743900
2016-09-28583.00590.00583.00584.0060003510400
2016-09-27594.00598.00591.00596.00118007019400
2016-09-26595.00598.00595.00598.0071004236000
2016-09-23590.00596.00590.00596.00143008494400
2016-09-21590.00595.00590.00594.0022001303700
2016-09-20588.00597.00588.00597.00144008541600
2016-09-16588.00595.00588.00589.0031001828500
2016-09-15590.00596.00589.00590.0071004191200
2016-09-14600.00600.00596.00600.0041002457000
2016-09-13600.00602.00600.00601.0033001981200
2016-09-12600.00603.00597.00603.0086005157900
2016-09-09600.00604.00598.00600.0062003727300
2016-09-08598.00603.00598.00600.00116006962100
2016-09-07607.00607.00601.00602.0033001996300
2016-09-06608.00608.00604.00606.0022001335100
2016-09-05611.00612.00602.00608.0038002303700
2016-09-02601.00620.00599.00615.0035002119000
2016-09-01596.00606.00596.00606.0065003896100
2016-08-31618.00618.00603.00606.0043002619100
2016-08-30620.00627.00602.00615.00135008352700
2016-08-29622.00624.00602.00619.00144008908200
2016-08-26589.00621.00585.00620.00134008171500
2016-08-25600.00607.00590.00591.0027001610400
2016-08-24590.00606.00589.00601.00117007024000
2016-08-23597.00597.00576.00592.00111006515400
2016-08-22589.00597.00579.00594.00131007717000
2016-08-19571.00585.00570.00574.0046002640900
2016-08-18576.00576.00570.00570.00123007039200
2016-08-17585.00585.00580.00585.0040002330700
2016-08-16585.00585.00582.00584.0030001750600
2016-08-15582.00584.00581.00584.0034001980000

   ※ 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