[3457 東証1部] ハウスドゥ 日足 時系列データ

[3457 東証1部] ハウスドゥ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171661.001668.001600.001616.004000064920500
2017-08-161660.001685.001650.001668.001830030392000
2017-08-151780.001781.001627.001636.0066400112581300
2017-08-141765.001765.001722.001723.002410041943300
2017-08-101770.001779.001743.001770.001420024970300
2017-08-091755.001769.001743.001767.002660046770300
2017-08-081730.001742.001730.001740.00810014070700
2017-08-071730.001735.001721.001727.00750012961200
2017-08-041716.001732.001708.001725.00970016715700
2017-08-031710.001721.001705.001710.001430024461900
2017-08-021738.001738.001709.001715.001170020063500
2017-08-011759.001760.001718.001738.002210038402000
2017-07-311735.001758.001729.001755.002680046741000
2017-07-281722.001730.001711.001730.001460025163200
2017-07-271710.001728.001699.001708.003400058256800
2017-07-261703.001705.001681.001700.001910032324400
2017-07-251699.001705.001691.001703.00620010530700
2017-07-241685.001699.001679.001696.002450041402100
2017-07-211688.001688.001680.001683.00750012613600
2017-07-201690.001697.001684.001688.002170036682600
2017-07-191676.001699.001676.001681.00820013847800
2017-07-181689.001691.001669.001671.00780013116100
2017-07-141676.001686.001671.001679.00800013435900
2017-07-131671.001683.001661.001675.0054009040000
2017-07-121699.001699.001655.001660.003920065581700
2017-07-111677.001700.001674.001696.001310022166900
2017-07-101654.001680.001639.001675.001340022323000
2017-07-071658.001658.001619.001651.003250053212600
2017-07-061675.001687.001662.001664.001480024742900
2017-07-051631.001674.001612.001674.003430056208100
2017-07-041704.001704.001642.001649.002220036947300
2017-07-031708.001708.001661.001691.002720045790000
2017-06-301744.001744.001695.001708.002710046445900
2017-06-291734.001761.001734.001752.001380024124900
2017-06-281738.001754.001734.001734.004660081083300
2017-06-271803.001803.001771.001798.0098700176984300
2017-06-261770.001806.001770.001801.001950034991100
2017-06-231808.001808.001755.001768.003150056251200
2017-06-221828.001828.001805.001808.001730031394500
2017-06-211816.001829.001809.001820.001460026606800
2017-06-201807.001829.001793.001815.002010036503800
2017-06-191790.001822.001788.001807.001750031591200
2017-06-161839.001839.001788.001803.003250058768200
2017-06-151761.001820.001751.001820.0063600114214200
2017-06-141741.001759.001740.001743.00950016617200
2017-06-131775.001775.001731.001734.002290040262000
2017-06-121726.001768.001715.001760.004170072601300
2017-06-091718.001733.001716.001720.003140054087300
2017-06-081718.001740.001715.001717.001680029045900
2017-06-071717.001732.001717.001720.001420024463700
2017-06-061740.001740.001704.001717.002100036087100
2017-06-051785.001785.001716.001736.004310075131900
2017-06-021772.001777.001761.001774.001850032755300
2017-06-011718.001755.001718.001753.002420042103100
2017-05-311749.001752.001705.001715.003270056423200
2017-05-301729.001744.001708.001744.002720046925100
2017-05-291700.001740.001700.001719.001150019761000
2017-05-261729.001729.001686.001698.001100018713400
2017-05-251748.001748.001712.001712.00910015687500
2017-05-241759.001759.001726.001736.001150019995100
2017-05-231739.001768.001735.001739.003630063604700
2017-05-221707.001733.001707.001730.001190020533500
2017-05-191718.001733.001705.001707.002260038840300
2017-05-181700.001700.001675.001690.001760029712100
2017-05-171711.001718.001701.001704.001420024275800
2017-05-161719.001728.001701.001708.002290039212700
2017-05-151705.001720.001701.001720.002370040522100
2017-05-121675.001705.001659.001705.004490075806100
2017-05-111682.001725.001639.001661.0086300144730700
2017-05-101734.001734.001672.001681.00113400191832300
2017-05-091860.001860.001745.001755.00107900191835200
2017-05-081870.001880.001856.001872.003800071035800
2017-05-021791.001864.001791.001850.003460063792600
2017-05-011820.001822.001791.001809.002260040778600
2017-04-281832.001862.001784.001816.003310060388100
2017-04-271840.001879.001818.001839.0074700137967800
2017-04-261820.001838.001811.001823.003170057838700
2017-04-251769.001815.001766.001810.003450061900100
2017-04-241800.001800.001727.001755.002490043848300
2017-04-211790.001799.001774.001782.003490062347700
2017-04-201684.001773.001683.001769.004580080186400
2017-04-191709.001720.001687.001687.001720029269700
2017-04-181669.001720.001667.001705.003400057643400
2017-04-171584.001670.001575.001635.002620042589100
2017-04-141560.001617.001560.001580.002080033011600
2017-04-131545.001598.001531.001570.002310036070900
2017-04-121600.001606.001532.001560.004270066431100
2017-04-111600.001620.001595.001601.001480023747600
2017-04-101601.001627.001586.001589.002310037179000
2017-04-071588.001631.001560.001585.003980063583600
2017-04-061624.001648.001587.001594.004660074856300
2017-04-051698.001700.001620.001650.004130067888100
2017-04-041716.001722.001651.001688.004690079368700
2017-04-031798.001798.001723.001733.003440060101000
2017-03-311755.001830.001743.001758.0082100146449200
2017-03-301700.001737.001700.001734.004120070950500
2017-03-291671.001695.001645.001690.002720045578300
2017-03-281638.001675.001623.001645.002740045179900
2017-03-271692.001692.001615.001616.0076300125067600
2017-03-241700.001711.001676.001696.005620095109400
2017-03-231691.001734.001691.001722.002560043746100
2017-03-221688.001736.001675.001699.004140070507700
2017-03-211721.001731.001707.001714.002250038640100
2017-03-171750.001752.001702.001721.004290074221000
2017-03-161705.001757.001687.001743.00117300203344700
2017-03-151680.001726.001657.001665.00106900180578900
2017-03-141701.001722.001656.001668.00125200210330200
2017-03-131729.001820.001708.001712.00221700389317800
2017-03-101826.001900.001702.001729.00242500432738600
2017-03-091790.001863.001762.001856.00255400461713000
2017-03-081717.001796.001714.001772.00210100371122500
2017-03-071690.001727.001662.001704.00218900371079900
2017-03-061620.001680.001608.001680.00109500180121000
2017-03-031590.001666.001589.001618.00190600309829700
2017-03-021541.001598.001540.001586.00161000253182600
2017-03-011452.001540.001452.001531.00181300270931300
2017-02-281456.001482.001444.001448.005780084621600
2017-02-271480.001495.001420.001448.0090600131436800
2017-02-241478.001482.001455.001475.0080800118684200
2017-02-231453.001467.001451.001460.003830055903400
2017-02-221450.001455.001428.001445.003280047304000
2017-02-211440.001455.001421.001453.004340062685200
2017-02-201480.001489.001417.001428.0074900108208500
2017-02-171455.001495.001451.001467.0069500102180100
2017-02-161468.001470.001450.001455.003220047072400
2017-02-151443.001450.001431.001446.003510050642900
2017-02-141446.001474.001432.001434.0081500118511600
2017-02-131430.001457.001430.001431.005230075292700
2017-02-101407.001439.001401.001427.003870055004700
2017-02-091401.001408.001394.001394.003510049165400
2017-02-081400.001412.001387.001391.005830081548200
2017-02-071445.001459.001395.001396.0088100124666700
2017-02-061431.001475.001425.001472.0081500118676400
2017-02-031432.001464.001401.001421.0089200126859900
2017-02-021494.001500.001440.001442.00136300200909600
2017-02-011444.001496.001423.001468.00116200170572300
2017-01-311400.001456.001380.001438.00197600282137000
2017-01-301362.001370.001320.001364.00209700283979600
2017-01-271345.001378.001344.001362.0086800118099400
2017-01-261346.001360.001338.001343.005360072224300
2017-01-251331.001355.001330.001340.003340044834900
2017-01-241325.001338.001312.001323.003730049440500
2017-01-231351.001354.001323.001323.005210069578500
2017-01-201356.001356.001332.001335.003100041589600
2017-01-191369.001369.001313.001356.002810037942300
2017-01-181338.001371.001315.001360.006400085735300
2017-01-171393.001399.001338.001340.006670091738400
2017-01-161363.001395.001353.001375.0091200125988100
2017-01-131340.001350.001329.001335.004270057210000
2017-01-121350.001362.001321.001350.005130069100500
2017-01-111386.001392.001331.001338.0075000102262300
2017-01-101360.001385.001356.001379.006260085920000
2017-01-061331.001358.001331.001350.00102100137386800
2017-01-051301.001339.001294.001331.007330096947500
2017-01-041319.001319.001285.001294.005520071481000
2016-12-301314.001314.001295.001297.006470084396500
2016-12-291312.001313.001271.001302.006060078533900
2016-12-281250.001319.001246.001310.00109400141018500
2016-12-271238.001256.001226.001238.007510092849400
2016-12-261230.001251.001230.001239.005300065607900
2016-12-221273.001280.001228.001249.006760084452400
2016-12-211310.001310.001268.001269.005410069449600
2016-12-201254.001315.001254.001314.0088400114294400
2016-12-191271.001274.001241.001258.005980075401900
2016-12-161298.001298.001280.001280.004100052704300
2016-12-151300.001302.001287.001288.003590046432200
2016-12-141304.001306.001291.001291.003290042773600
2016-12-131300.001304.001286.001301.005340069117500
2016-12-121302.001315.001301.001301.004900063934100
2016-12-091311.001323.001300.001301.005680074251600
2016-12-081334.001342.001311.001324.007110094310900
2016-12-071316.001334.001285.001327.00144500188917100
2016-12-061336.001355.001320.001320.00307700410814200
2016-12-051377.001406.001357.001369.005400074544700
2016-12-021417.001417.001385.001387.005770080775600
2016-12-011492.001492.001417.001429.004980072449600
2016-11-301442.001481.001436.001476.004650068081800
2016-11-291416.001456.001416.001435.003760054071300
2016-11-281393.001443.001358.001430.005650078584400
2016-11-251460.001499.001388.001393.006320091087800
2016-11-241503.001507.001450.001457.00104000154568400
2016-11-221561.001561.001485.001509.00169300256005500
2016-11-211440.001575.001430.001574.00250700378928700
2016-11-181410.001445.001375.001441.00281300396976900
2016-11-171300.001321.001291.001309.003150041157500
2016-11-161236.001343.001234.001325.00142600185992900
2016-11-151230.001254.001216.001228.004070050452300
2016-11-141203.001265.001187.001226.004930059854900
2016-11-111207.001238.001204.001216.003570043505600
2016-11-101259.001259.001200.001207.005970073253200
2016-11-091238.001238.001145.001173.007220085277400
2016-11-081268.001330.001219.001250.007620096927100
2016-11-071100.001273.001081.001273.00219200257388000
2016-11-041281.001285.001223.001250.007770097075900
2016-11-021302.001330.001301.001305.003560046759100
2016-11-011336.001336.001300.001314.003260042789800
2016-10-311330.001340.001313.001322.001930025561600
2016-10-281346.001352.001330.001331.001800024124000
2016-10-271325.001330.001300.001328.003250042728100
2016-10-261335.001348.001325.001329.002320030931900
2016-10-251376.001376.001326.001334.004480060141800
2016-10-241420.001438.001360.001366.0089400125010900
2016-10-211355.001402.001334.001372.006400087938300
2016-10-201315.001350.001310.001339.004480059591400
2016-10-191337.001349.001296.001315.006230082121300
2016-10-181356.001375.001329.001348.003490047306600
2016-10-171365.001365.001332.001356.002110028513100
2016-10-141301.001334.001299.001330.002210029142700
2016-10-131297.001321.001297.001304.003800049606500
2016-10-121324.001329.001296.001299.002370030959000
2016-10-111359.001379.001322.001324.004200056436800
2016-10-071463.001463.001380.001383.007000098315800
2016-10-061435.001468.001385.001465.00132700188447100
2016-10-051410.001458.001373.001452.00152200217213800
2016-10-041365.001429.001340.001422.00160200222181900
2016-10-031261.001371.001259.001363.00163900217699200
2016-09-301228.001268.001215.001261.006510080551000
2016-09-291259.001260.001222.001231.003030037432700
2016-09-281247.001247.001200.001239.002150026303000
2016-09-271263.001263.001210.001248.002850035276900
2016-09-261252.001260.001231.001238.003450043005600
2016-09-231238.001273.001230.001265.005100064020300
2016-09-211265.001265.001211.001238.003910048157400
2016-09-201271.001294.001230.001265.00106400135240200
2016-09-161218.001273.001188.001265.00111400138334600
2016-09-151194.001197.001150.001188.004520052957500
2016-09-141192.001205.001176.001189.003500041641100
2016-09-131219.001220.001162.001200.006710080098300
2016-09-121267.001287.001197.001205.00161100200357000
2016-09-091265.001338.001240.001314.00121100156326300
2016-09-081277.001301.001265.001265.0088400112914300
2016-09-071238.001285.001201.001273.00212800266317000
2016-09-061126.001306.001115.001254.00358000433838300
2016-09-051090.001120.001075.001100.00102300112238800
2016-09-021051.001082.001051.001060.00133700142289800
2016-09-011120.001133.001050.001055.00166900181504700
2016-08-311157.001157.001112.001132.00110700125539400
2016-08-301159.001159.001110.001150.007750088070600
2016-08-291160.001160.001111.001129.00111200127072700
2016-08-261220.001221.001095.001111.00179700205225700
2016-08-251260.001263.001209.001228.0097900119388200
2016-08-241322.001322.001225.001279.0099000125391100
2016-08-231363.001373.001300.001311.0099500133032400
2016-08-221369.001395.001321.001393.0089200121442600
2016-08-191355.001378.001290.001368.00110600148140600
2016-08-181287.001340.001241.001340.00193000248620200
2016-08-171363.001363.001246.001264.00321500416332200
2016-08-161506.001517.001374.001377.00339300479010800
2016-08-151517.001550.001495.001534.00357700544525400
2016-08-121773.001877.001772.001877.0091000165609900

   ※ 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