[3458 東証1部] シーアールイー 日足 時系列データ

[3458 東証1部] シーアールイー (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181500.001500.001487.001497.00920013761900
2017-08-171515.001515.001500.001508.001160017456200
2017-08-161497.001502.001495.001499.001000014990700
2017-08-151493.001514.001484.001487.001360020259600
2017-08-141500.001502.001481.001487.002430036242100
2017-08-101525.001530.001500.001501.002230033662700
2017-08-091545.001545.001519.001526.002800042754400
2017-08-081554.001558.001535.001537.001620024992100
2017-08-071542.001555.001536.001550.002790043142700
2017-08-041542.001543.001534.001541.00910014006500
2017-08-031542.001588.001531.001552.004230065927500
2017-08-021527.001550.001525.001542.003700057024800
2017-08-011535.001540.001519.001522.002670040701800
2017-07-311557.001557.001524.001538.003630056112200
2017-07-281578.001578.001551.001557.003720058015000
2017-07-271570.001593.001564.001570.0072300113797500
2017-07-261611.001616.001607.001616.003920063202900
2017-07-251600.001624.001600.001610.003540057023400
2017-07-241611.001612.001601.001602.004840077740000
2017-07-211646.001646.001600.001618.0084800137185300
2017-07-201672.001686.001631.001653.00246400409237200
2017-07-191525.001526.001521.001525.001210018442000
2017-07-181531.001534.001516.001520.002880043913100
2017-07-141530.001536.001526.001531.001960030008700
2017-07-131520.001532.001516.001527.002870043707900
2017-07-121520.001530.001517.001518.002020030747300
2017-07-111510.001517.001503.001512.001570023745600
2017-07-101503.001517.001500.001510.002460037094000
2017-07-071523.001523.001493.001501.005160077803400
2017-07-061541.001541.001475.001525.0082500124101100
2017-07-051558.001564.001512.001530.00122800188850700
2017-07-041589.001589.001560.001563.004230066627500
2017-07-031585.001588.001572.001588.003690058307800
2017-06-301581.001586.001568.001585.003440054373500
2017-06-291560.001590.001558.001581.003010047225700
2017-06-281563.001570.001553.001564.003530055176300
2017-06-271586.001586.001551.001564.002260035366200
2017-06-261570.001587.001541.001550.004060063427900
2017-06-231590.001590.001557.001564.002790043772200
2017-06-221589.001589.001566.001571.002220034991300
2017-06-211558.001577.001552.001571.001790027993500
2017-06-201580.001584.001567.001570.002690042370100
2017-06-191593.001600.001579.001579.002530040213000
2017-06-161605.001605.001588.001591.001490023758100
2017-06-151608.001608.001590.001597.001510024121000
2017-06-141627.001627.001602.001608.002670043047600
2017-06-131640.001640.001619.001630.001960031916800
2017-06-121678.001688.001651.001656.002740045693200
2017-06-091720.001720.001697.001698.001970033607800
2017-06-081721.001721.001686.001709.001620027655300
2017-06-071684.001703.001684.001703.001490025216700
2017-06-061720.001721.001680.001703.002730046535600
2017-06-051716.001718.001700.001714.002370040534500
2017-06-021684.001716.001681.001716.004770081028300
2017-06-011670.001694.001661.001678.0065700109960200
2017-05-311660.001700.001660.001699.002530042563300
2017-05-301652.001662.001645.001660.001290021333800
2017-05-291621.001648.001621.001648.00840013699600
2017-05-261650.001662.001618.001624.001720028143400
2017-05-251580.001647.001571.001645.004020065035900
2017-05-241568.001572.001564.001570.00880013801700
2017-05-231572.001572.001562.001568.00670010513000
2017-05-221579.001579.001558.001566.0056008777900
2017-05-191550.001555.001540.001545.00870013436500
2017-05-181536.001549.001533.001540.001500023099500
2017-05-171590.001591.001576.001576.0057009009700
2017-05-161580.001594.001574.001590.001010016014200
2017-05-151610.001615.001575.001586.001860029667100
2017-05-121610.001612.001601.001606.00810013011500
2017-05-111602.001609.001602.001603.00820013156200
2017-05-101621.001622.001601.001602.00990015932400
2017-05-091639.001641.001621.001621.001230020098800
2017-05-081628.001639.001623.001628.001070017430400
2017-05-021599.001620.001594.001612.001630026229200
2017-05-011564.001594.001562.001590.001310020687200
2017-04-281556.001572.001554.001558.00960014978700
2017-04-271561.001577.001546.001556.003370052567100
2017-04-261541.001570.001536.001570.002190033977300
2017-04-251536.001545.001520.001537.001360020891200
2017-04-241538.001543.001528.001539.002160033223600
2017-04-211531.001541.001531.001541.001470022625900
2017-04-201528.001539.001516.001516.001290019704400
2017-04-191520.001540.001516.001535.001640025079500
2017-04-181500.001528.001500.001516.001620024629500
2017-04-171509.001525.001493.001497.001560023424600
2017-04-141480.001529.001480.001513.001400021116200
2017-04-131466.001482.001403.001468.002220032446300
2017-04-121522.001524.001487.001503.002360035557700
2017-04-111537.001538.001522.001525.00910013897200
2017-04-101531.001542.001515.001523.002990045751800
2017-04-071525.001540.001521.001533.001350020664300
2017-04-061539.001540.001521.001537.002290035097700
2017-04-051530.001549.001530.001539.002230034352400
2017-04-041528.001550.001503.001525.002770042136400
2017-04-031541.001541.001527.001528.002380036471200
2017-03-311585.001585.001540.001541.004600071448100
2017-03-301570.001579.001559.001560.001600025091900
2017-03-291575.001588.001565.001570.002130033499100
2017-03-281585.001598.001559.001571.004420069300800
2017-03-271607.001607.001560.001566.001940030615400
2017-03-241599.001646.001593.001599.001800028814800
2017-03-231625.001628.001591.001599.002310037043700
2017-03-221635.001641.001615.001615.003270053241000
2017-03-211677.001683.001659.001674.001060017726300
2017-03-171663.001687.001663.001681.00920015420700
2017-03-161670.001676.001635.001663.002280037835400
2017-03-151730.001730.001665.001676.004450075632300
2017-03-141706.001730.001706.001729.001400024055200
2017-03-131733.001760.001705.001714.0067900117725400
2017-03-101800.001820.001776.001813.003430061898100
2017-03-091769.001795.001761.001774.001140020246600
2017-03-081720.001754.001720.001750.001200020816100
2017-03-071730.001743.001724.001724.001810031327700
2017-03-061761.001761.001712.001724.002130036829300
2017-03-031770.001795.001761.001768.002380042310500
2017-03-021777.001778.001756.001761.002410042589600
2017-03-011790.001790.001755.001777.002340041553200
2017-02-281768.001800.001750.001785.002470044023100
2017-02-271800.001805.001752.001765.004330076913200
2017-02-241772.001830.001752.001789.004990089518000
2017-02-231690.001778.001690.001778.005280091659900
2017-02-221706.001706.001673.001690.001900032114500
2017-02-211705.001728.001692.001704.001990033999700
2017-02-201700.001717.001681.001683.002120035809500
2017-02-171628.001691.001628.001691.004930081981500
2017-02-161640.001640.001612.001627.001410022881500
2017-02-151649.001671.001635.001640.002440040202400
2017-02-141664.001692.001641.001643.004840080695000
2017-02-131574.001660.001574.001660.005980097171500
2017-02-101570.001571.001556.001567.002110032966700
2017-02-091570.001570.001550.001555.002090032605700
2017-02-081567.001579.001555.001575.002470038706400
2017-02-071580.001585.001535.001558.0075300117269300
2017-02-061529.001529.001505.001523.001120016959600
2017-02-031506.001514.001499.001502.001320019851400
2017-02-021555.001555.001503.001506.002210033528100
2017-02-011515.001550.001506.001550.002940044892900
2017-01-311551.001551.001519.001526.002750042071800
2017-01-301535.001554.001526.001554.002920045145800
2017-01-271510.001539.001506.001535.004810073243300
2017-01-261503.001508.001498.001506.003730056098500
2017-01-251490.001506.001481.001489.002720040580100
2017-01-241492.001493.001482.001486.002790041468600
2017-01-231509.001509.001491.001492.002470036977200
2017-01-201499.001502.001494.001496.003480052122500
2017-01-191509.001520.001500.001511.002290034599900
2017-01-181515.001515.001495.001503.002940044197200
2017-01-171523.001523.001503.001508.002310034941000
2017-01-161562.001565.001517.001523.003170048603200
2017-01-131520.001559.001512.001554.003410052297600
2017-01-121540.001540.001508.001523.003460052705000
2017-01-111520.001545.001501.001538.003750056835700
2017-01-101515.001528.001506.001520.004060061530900
2017-01-061488.001513.001485.001507.004210063145700
2017-01-051507.001507.001486.001495.004030060237100
2017-01-041529.001530.001493.001501.005460082060600
2016-12-301496.001519.001491.001509.002720040957900
2016-12-291510.001510.001495.001501.001470022057800
2016-12-281517.001522.001500.001512.001620024448000
2016-12-271531.001531.001490.001503.003370050704700
2016-12-261573.001573.001524.001533.001840028327000
2016-12-221546.001551.001526.001540.00950014622900
2016-12-211600.001600.001546.001550.003050047899900
2016-12-201530.001589.001516.001574.004240065588300
2016-12-191490.001505.001490.001502.001390020849700
2016-12-161498.001498.001481.001486.001850027536500
2016-12-151488.001494.001476.001490.002610038731900
2016-12-141490.001496.001484.001488.001420021148900
2016-12-131501.001502.001480.001490.002280033901100
2016-12-121560.001560.001484.001501.005200078677600
2016-12-091478.001512.001471.001504.002140031795100
2016-12-081538.001538.001476.001494.002260033807200
2016-12-071527.001531.001504.001507.001830027633600
2016-12-061545.001545.001501.001532.002620039949800
2016-12-051560.001560.001521.001550.001320020392900
2016-12-021572.001585.001550.001569.001760027502900
2016-12-011570.001606.001560.001572.003270051754400
2016-11-301497.001549.001483.001536.003820058002100
2016-11-291541.001541.001481.001483.005260078484000
2016-11-281567.001567.001530.001545.001250019288100
2016-11-251550.001550.001522.001527.001030015779200
2016-11-241576.001576.001535.001548.00940014573800
2016-11-221551.001556.001534.001536.001120017251200
2016-11-211578.001590.001545.001549.001260019731100
2016-11-181550.001566.001527.001527.00700010777000
2016-11-171505.001550.001494.001531.002010030427800
2016-11-161575.001575.001508.001524.002790042653800
2016-11-151597.001597.001528.001547.001380021382000
2016-11-141564.001595.001542.001581.001790028312200
2016-11-111594.001594.001505.001544.001830028299100
2016-11-101586.001613.001531.001547.001330020723500
2016-11-091560.001640.001454.001506.002950045089700
2016-11-081616.001634.001537.001555.002870045223100
2016-11-071630.001636.001566.001636.003050048926200
2016-11-041600.001619.001567.001572.002530040122600
2016-11-021603.001626.001531.001563.004840076143700
2016-11-011648.001658.001601.001639.003400055556400
2016-10-311684.001691.001641.001645.002450040697200
2016-10-281741.001741.001658.001710.002770047007700
2016-10-271799.001799.001658.001701.003790064582300
2016-10-263600.003610.003580.003600.001210043478500
2016-10-253550.003630.003550.003590.001710061442500
2016-10-243590.003595.003540.003565.00870031005000
2016-10-213545.003620.003540.003590.001520054364000
2016-10-203535.003625.003535.003595.00810029035500
2016-10-193580.003605.003535.003565.00840029935000
2016-10-183660.003680.003550.003570.001610058119500
2016-10-173420.003665.003420.003640.0032800116665000
2016-10-143435.003465.003365.003455.0051500176242500
2016-10-133425.003465.003410.003445.001810062276500
2016-10-123415.003455.003380.003425.002680092037500
2016-10-113400.003455.003285.003415.0034300116672000
2016-10-073360.003425.003310.003320.0031000104150500
2016-10-063500.003560.003340.003355.0046400158857500
2016-10-053630.003650.003330.003495.0049600174122500
2016-10-043620.003700.003570.003675.0049400180726000
2016-10-033430.003690.003425.003690.0067400243678500
2016-09-303480.003495.003410.003455.0035100121732000
2016-09-293455.003500.003455.003485.001120038975500
2016-09-283445.003500.003415.003500.0036400126558000
2016-09-273350.003485.003265.003475.0062300211250000
2016-09-263325.003470.003250.003410.0036200121822500
2016-09-233110.003305.003110.003305.0031300101047500
2016-09-213160.003170.003080.003160.001170036726500
2016-09-203155.003200.003060.003180.001980062500000
2016-09-163280.003290.003060.003180.0033100105082500
2016-09-152885.003240.002845.003210.0041100123439500
2016-09-142937.002943.002820.002935.0041100119492400
2016-09-132760.002940.002760.002932.00101000287371200
2016-09-122620.002722.002620.002722.001220032621700
2016-09-092684.002684.002602.002643.00910024214100
2016-09-082694.002694.002602.002634.00730019265500
2016-09-072659.002724.002581.002707.001160030928800
2016-09-062649.002720.002649.002717.00970026170300
2016-09-052531.002640.002531.002631.001080028119600
2016-09-022543.002543.002511.002523.00560014139800
2016-09-012526.002574.002521.002544.001740044259300
2016-08-312393.002436.002375.002426.00780018758400
2016-08-302434.002438.002393.002408.00930022498400
2016-08-292376.002440.002376.002414.001250030068200
2016-08-262401.002440.002375.002412.001290031173600
2016-08-252360.002370.002345.002370.0020004714600
2016-08-242390.002400.002321.002363.00430010194300
2016-08-232380.002400.002350.002379.001020024153500
2016-08-222278.002387.002278.002378.001080025115900
2016-08-192268.002289.002264.002284.00500011357100
2016-08-182294.002294.002255.002268.001600036251300
2016-08-172256.002275.002250.002265.001770040066400
2016-08-162255.002263.002241.002256.001240027967600
2016-08-152225.002274.002225.002250.001650037218500

   ※ 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