[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 
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
2016-08-122226.002241.002224.002235.00770017211000
2016-08-102227.002250.002217.002224.001030022988000
2016-08-092219.002245.002206.002232.00860019161400
2016-08-082250.002288.002227.002265.002230050359500
2016-08-052240.002251.002231.002243.00820018379200
2016-08-042232.002248.002211.002228.001640036566200
2016-08-032269.002274.002249.002262.001430032328300
2016-08-022275.002300.002264.002285.001380031531500
2016-08-012350.002351.002294.002302.003630084342700
2016-07-292385.002396.002360.002382.001250029716800
2016-07-282384.002384.002301.002365.001370032041800
2016-07-272380.002400.002331.002359.003390080268600
2016-07-262446.002446.002390.002404.001920046370200
2016-07-252532.002532.002400.002419.001940047151600
2016-07-222420.002460.002417.002432.001890045991600
2016-07-212423.002500.002410.002489.001390034014200
2016-07-202423.002433.002410.002420.001330032193900
2016-07-192460.002520.002440.002473.002460060796700
2016-07-152482.002490.002395.002410.002420059165300
2016-07-142522.002534.002494.002494.001220030721400
2016-07-132650.002650.002497.002519.002900074249000
2016-07-122558.002594.002558.002587.001530039488300
2016-07-112554.002590.002523.002566.002350060285400
2016-07-082548.002594.002544.002549.003900099994700
2016-07-072660.002660.002510.002598.0046100117972900
2016-07-062730.002738.002659.002669.0056000151297400
2016-07-052760.002767.002721.002743.002720074767900
2016-07-042732.002770.002730.002756.002230061330600
2016-07-012800.002825.002722.002774.0047800131800400
2016-06-302991.002991.002790.002794.00122200352434300
2016-06-292950.002957.002680.002691.00151200424288600
2016-06-282830.002889.002665.002868.0051900146738600
2016-06-272664.002880.002664.002780.002620072322600
2016-06-242919.002943.002621.002694.0051600145167900
2016-06-232900.002919.002830.002885.003300095128100
2016-06-222840.002840.002810.002817.001400039617500
2016-06-212782.002845.002721.002814.001170032785400
2016-06-202850.002887.002792.002808.0038200108076500
2016-06-172674.002822.002674.002790.002520069379500
2016-06-162653.002690.002650.002674.001400037308300
2016-06-152660.002701.002651.002652.001630043442700
2016-06-142681.002723.002660.002710.002640071450600
2016-06-132720.002793.002704.002708.003150085856100
2016-06-102744.002825.002744.002794.002660074065900
2016-06-092743.002743.002720.002720.001160031593700
2016-06-082744.002749.002720.002720.00640017491800
2016-06-072720.002745.002720.002736.00560015267500
2016-06-062700.002745.002700.002715.001160031425000
2016-06-032720.002750.002706.002740.001860050852800
2016-06-022681.002725.002669.002675.002130057243200
2016-06-012654.002654.002636.002640.001420037550900
2016-05-312659.002659.002625.002636.00570015062100
2016-05-302600.002660.002585.002644.001350035429600
2016-05-272600.002600.002537.002571.001220031488400
2016-05-262590.002600.002567.002586.00670017328700
2016-05-252637.002637.002554.002579.001200031026000
2016-05-242613.002638.002610.002637.001130029587800
2016-05-232680.002680.002604.002639.001200031715100
2016-05-202590.002688.002577.002670.002450064022200
2016-05-192600.002630.002585.002618.00570014839300
2016-05-182679.002679.002545.002600.002810072656300
2016-05-172733.002760.002652.002684.0037700102310600
2016-05-162705.002784.002660.002756.0079800218048600
2016-05-132630.002680.002612.002655.00610016118400
2016-05-122616.002633.002600.002610.00590015406000
2016-05-112696.002720.002640.002666.001730046588500
2016-05-102615.002691.002585.002675.001280033697200
2016-05-092530.002629.002529.002619.001500038523000
2016-05-062530.002534.002510.002530.001000025270200
2016-05-022416.002530.002416.002490.00910022534400
2016-04-282440.002550.002426.002461.002130052516800
2016-04-272424.002468.002399.002450.00710017262200
2016-04-262549.002549.002380.002424.0044700110193000
2016-04-252616.002679.002603.002605.00640016857700
2016-04-222591.002720.002590.002655.002170057033600
2016-04-212683.002683.002635.002641.00830022061600
2016-04-202650.002693.002650.002675.001040027787300
2016-04-192624.002626.002600.002605.001300033965300
2016-04-182614.002637.002580.002580.002540066181000
2016-04-152705.002742.002700.002740.002650072048900
2016-04-142730.002780.002663.002770.003380091838600
2016-04-132609.002760.002609.002750.003030082082500
2016-04-122585.002600.002563.002600.001300033585000
2016-04-112440.002601.002440.002600.002930074177600
2016-04-082418.002438.002353.002437.001150027600300
2016-04-072395.002488.002390.002419.002010048617400
2016-04-062351.002379.002351.002374.00690016264700
2016-04-052480.002480.002390.002390.001580038193400
2016-04-042410.002475.002366.002460.002870069706700
2016-04-012484.002484.002350.002397.002050049741700
2016-03-312461.002485.002460.002484.00790019567200
2016-03-302443.002488.002443.002488.00860021284100
2016-03-292410.002490.002410.002479.00870021234700
2016-03-282493.002493.002436.002437.00760018747400
2016-03-252430.002449.002413.002443.0039009465700
2016-03-242458.002488.002430.002430.001200029417100
2016-03-232425.002478.002400.002475.001780043601700
2016-03-222370.002440.002357.002394.001090025994200
2016-03-182350.002396.002350.002351.00950022403700
2016-03-172348.002455.002343.002400.002000048281400
2016-03-162303.002346.002285.002300.00710016356000
2016-03-152309.002370.002265.002265.002030047139100
2016-03-142241.002280.002227.002280.002030045607300
2016-03-112171.002185.002130.002185.00510011058500
2016-03-102110.002198.002106.002171.001520032530000
2016-03-092153.002156.002102.002102.00980020777100
2016-03-082100.002180.002069.002161.001530032076200
2016-03-072100.002111.002095.002110.00680014298700
2016-03-042100.002100.002055.002100.00790016488600
2016-03-032101.002105.002095.002098.00920019321400
2016-03-022125.002129.002091.002100.0040008460000
2016-03-012085.002102.002071.002085.00530011087200
2016-02-292100.002124.002078.002104.0032006697700
2016-02-262131.002131.002060.002083.0040008392200
2016-02-252020.002088.002020.002075.0024004926100
2016-02-242100.002100.002045.002050.0012002490300
2016-02-232084.002095.002034.002050.0011002264500
2016-02-222010.002050.001994.002050.0025005082900
2016-02-192050.002050.001996.002050.009001834600
2016-02-182080.002109.002032.002032.0029006027900
2016-02-172040.002057.002040.002057.006001225700
2016-02-162000.002040.001965.002040.0015003005300
2016-02-151909.001969.001900.001937.001010019331600
2016-02-121870.001907.001860.001862.001040019463200
2016-02-102091.002091.002000.002000.00660013345000
2016-02-092111.002111.002005.002051.001160023876000
2016-02-082100.002150.002100.002123.0030006365700
2016-02-052124.002190.002117.002150.0017003634300
2016-02-042150.002200.002110.002174.0037007928500
2016-02-032155.002201.002155.002200.0025005468500
2016-02-022252.002297.002250.002271.00890020184900
2016-02-012283.002324.002233.002297.00840019136700
2016-01-292130.002205.002130.002205.00690014986600
2016-01-282145.002159.002126.002152.0043009220200
2016-01-272063.002148.002063.002098.0026005458800
2016-01-262087.002098.002080.002080.0043008967200
2016-01-252083.002150.002083.002111.0036007616800
2016-01-222015.002149.002015.002068.0041008514600
2016-01-212034.002037.002010.002012.00980019852800
2016-01-202153.002153.002034.002034.001180024474500
2016-01-192026.002098.002026.002098.0045009279900
2016-01-182050.002050.002001.002025.001340027150300
2016-01-152105.002131.002085.002100.00810017030600
2016-01-142100.002104.002075.002095.001660034604000
2016-01-132101.002156.002101.002140.00540011490200
2016-01-122140.002143.002024.002081.002260047557100
2016-01-082220.002240.002210.002217.00570012663200
2016-01-072280.002289.002242.002250.00600013595700
2016-01-062299.002299.002268.002280.0027006147900
2016-01-052300.002300.002267.002287.0021004781300
2016-01-042296.002325.002277.002277.00660015143800
2015-12-302275.002299.002265.002294.00630014395100
2015-12-292257.002295.002257.002272.0028006352000
2015-12-282280.002298.002250.002275.0037008413300
2015-12-252225.002230.002156.002180.0059200130578200
2015-12-242260.002300.002234.002247.0050700114601900
2015-12-222332.002335.002260.002279.003550081974700
2015-12-212359.002385.002337.002337.00800018885700
2015-12-182403.002429.002385.002397.00780018731700
2015-12-172431.002449.002430.002430.00610014853200
2015-12-162420.002436.002410.002424.00510012349400
2015-12-152364.002490.002364.002415.001730042115400
2015-12-142332.002427.002332.002414.00890021135700
2015-12-112440.002445.002400.002428.00980023737800
2015-12-102430.002444.002418.002425.00560013598300
2015-12-092424.002448.002415.002426.002140051946800
2015-12-082462.002464.002430.002452.00510012503300
2015-12-072475.002480.002464.002464.00420010371800
2015-12-042453.002477.002453.002475.00670016474600
2015-12-032460.002483.002460.002465.00710017500700

   ※ 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