[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 
2017-03-291671.001695.001645.001690.002720045578300
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
2016-08-101789.001789.001743.001784.003730065927000
2016-08-091780.001800.001762.001800.002690047855700
2016-08-081730.001783.001721.001770.004860085102700
2016-08-051704.001760.001679.001700.002960050518600
2016-08-041750.001750.001646.001696.002750046489000
2016-08-031802.001802.001717.001750.004640081705100
2016-08-021843.001855.001790.001836.002790051110700
2016-08-011744.001835.001744.001814.002980053677900
2016-07-291820.001820.001693.001760.005170089995500
2016-07-281720.001820.001664.001803.0073300129691000
2016-07-271635.001780.001618.001724.0060400102681700
2016-07-261640.001652.001598.001614.001730028086600
2016-07-251616.001682.001616.001643.001780029360500
2016-07-221655.001669.001640.001642.001940031986700
2016-07-211700.001730.001601.001699.003960066512800
2016-07-201549.001660.001532.001660.004060064904200
2016-07-191601.001603.001530.001551.006050094374600
2016-07-151721.001721.001608.001642.0068900114125800
2016-07-141737.001737.001717.001721.002240038603900
2016-07-131766.001770.001731.001756.003590063035600
2016-07-121755.001759.001730.001749.002090036415700
2016-07-111748.001749.001701.001725.002000034554400
2016-07-081759.001781.001631.001677.004110069507200
2016-07-071808.001825.001751.001751.003130055538200
2016-07-061823.001832.001774.001822.003270059037800
2016-07-051882.001897.001847.001873.002500046658500
2016-07-041879.001901.001865.001882.001750032964600
2016-07-011901.001911.001875.001879.002350044431300
2016-06-301900.001930.001850.001865.003010056851900
2016-06-291825.001896.001821.001871.002610048564700
2016-06-281752.001840.001750.001821.003040054386200
2016-06-271769.001875.001769.001841.005200095922900
2016-06-242020.002029.001582.001780.00124800226262900
2016-06-231950.001954.001857.001900.0065800125150200
2016-06-221929.002022.001929.001978.0066900132560500
2016-06-211875.001951.001850.001929.005210099723400
2016-06-201761.001860.001761.001832.003810069720200
2016-06-171760.001790.001721.001745.0057100100284600
2016-06-161820.001830.001691.001698.0061400106696600
2016-06-151788.001836.001753.001814.0057400102790100
2016-06-141951.001974.001780.001828.0089400164725300
2016-06-132050.002050.001998.002001.004680094312600
2016-06-102159.002159.002082.002096.002520053085300
2016-06-092140.002173.002114.002120.003290070464400
2016-06-082055.002126.002032.002103.003720077247700
2016-06-072037.002056.002020.002032.0057500116952200
2016-06-062135.002192.002055.002056.0076600160116200
2016-06-032141.002163.002126.002150.001800038650000
2016-06-022165.002216.002110.002160.004410094874700
2016-06-012248.002248.002151.002179.0048500106865700
2016-05-312294.002296.002226.002235.004300096792200
2016-05-302161.002237.002140.002228.0052000114717100
2016-05-272165.002199.002105.002111.003670079055500
2016-05-262125.002150.002016.002130.0076000159007300
2016-05-252193.002210.002115.002121.0053300114295800
2016-05-242266.002271.002181.002188.0058300128556200
2016-05-232292.002292.002225.002271.0048800110493400
2016-05-202190.002287.002158.002242.0064000143377800
2016-05-192145.002251.002145.002176.0065800144289800
2016-05-182291.002301.002089.002145.00112200244004900
2016-05-172245.002385.002218.002306.00111100255317000
2016-05-162449.002461.002303.002307.00106200252122900
2016-05-132412.002531.002289.002457.00138000334243900
2016-05-122410.002493.002360.002431.0095600232617800
2016-05-112600.002600.002440.002454.00118300295871700
2016-05-102650.002675.002530.002593.00119800312760700
2016-05-092700.002710.002573.002615.00202600536090200
2016-05-062489.002615.002405.002610.00129500324417400
2016-05-022465.002570.002436.002440.00119400296924400
2016-04-282636.002679.002411.002565.00262800678549400
2016-04-272422.002505.002348.002499.0055900135813400
2016-04-262600.002635.002232.002445.00154100381173500
2016-04-252609.002687.002568.002622.00116000303854100
2016-04-222550.002575.002422.002545.00133400335689000
2016-04-212520.002620.002502.002590.00147600377349300
2016-04-202420.002575.002360.002435.00283000697626900
2016-04-192241.002360.002215.002344.00188100429788300
2016-04-182145.002233.002110.002188.0099100215985700
2016-04-152086.002160.002074.002127.0077200162424200
2016-04-142151.002169.002080.002123.0074800158433300
2016-04-132170.002188.002128.002130.0060000129043200
2016-04-122221.002235.002080.002128.00103100223271100
2016-04-112289.002289.002208.002232.0078500176079800
2016-04-082135.002239.002086.002239.00111700242612900
2016-04-072091.002270.002085.002135.00115700248119500
2016-04-061985.002197.001907.002156.00157600322730900
2016-04-052285.002334.002051.002085.00194800425692300
2016-04-042260.002293.002102.002250.00138000306967900
2016-04-012410.002440.002232.002300.00246200573992100
2016-03-312294.002490.002294.002469.004565001100701700
2016-03-302020.002265.002016.002244.00340700734300800
2016-03-291920.002076.001886.002009.00120500241273700
2016-03-283880.004040.003785.003875.0068100265460500
2016-03-253960.004090.003750.003810.0071500280092000
2016-03-243875.004145.003665.003920.00133300529434000
2016-03-233650.003910.003640.003825.0080200305571000

   ※ 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