[3467 東証2部] アグレ都市デザイン 日足 時系列データ

[3467 東証2部] アグレ都市デザイン (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221500.001520.001452.001471.001490022182500
2017-09-211460.001490.001460.001490.0064009457800
2017-09-201435.001467.001435.001460.001140016524200
2017-09-191400.001435.001400.001435.00790011248200
2017-09-151374.001388.001370.001386.0055007575500
2017-09-141380.001390.001377.001379.0046006352100
2017-09-131393.001399.001375.001388.00730010140800
2017-09-121396.001398.001387.001393.0046006411000
2017-09-111388.001388.001370.001379.00740010216700
2017-09-081359.001390.001355.001360.00960013100400
2017-09-071362.001392.001346.001346.0070009513000
2017-09-061362.001385.001329.001332.001980026639800
2017-09-051378.001430.001300.001365.004860066210800
2017-09-041340.001360.001330.001354.002850038378200
2017-09-011283.001312.001280.001295.00950012315700
2017-08-311281.001294.001281.001281.00900011574300
2017-08-301279.001290.001278.001279.001250016021100
2017-08-291270.001273.001258.001265.0056007084800
2017-08-281260.001265.001250.001265.0042005274900
2017-08-251282.001282.001250.001260.00890011192100
2017-08-241250.001275.001250.001260.0057007191100
2017-08-231259.001259.001240.001247.001040012962100
2017-08-221234.001250.001234.001237.0056006923200
2017-08-211256.001266.001232.001240.00980012230300
2017-08-181258.001269.001258.001260.0035004411100
2017-08-171271.001284.001268.001271.001160014760200
2017-08-161270.001271.001252.001268.001240015660300
2017-08-151240.001267.001240.001258.001060013283300
2017-08-141232.001246.001224.001245.001750021619400
2017-08-101270.001270.001255.001255.001000012631100
2017-08-091295.001295.001270.001273.001350017249500
2017-08-081300.001301.001292.001295.001140014798500
2017-08-071300.001325.001286.001315.004510058780800
2017-08-041317.001345.001306.001319.002510033170000
2017-08-031315.001318.001300.001310.001030013471600
2017-08-021298.001329.001298.001320.00820010748000
2017-08-011311.001329.001306.001307.001880024634200
2017-07-311333.001346.001311.001329.002560034053800
2017-07-281345.001365.001336.001347.002380032197300
2017-07-271320.001365.001315.001347.002080027920800
2017-07-261310.001324.001298.001308.00870011420500
2017-07-251313.001325.001279.001310.002670034804700
2017-07-241285.001350.001281.001333.0090800118409500
2017-07-211224.001249.001218.001227.0063007747300
2017-07-201256.001260.001223.001223.001240015339000
2017-07-191216.001267.001214.001241.001980024706500
2017-07-181221.001229.001208.001214.001840022356800
2017-07-141229.001237.001220.001232.0081009957200
2017-07-131217.001230.001205.001221.002490030385700
2017-07-121216.001216.001199.001199.001310015799500
2017-07-111220.001220.001209.001216.0025003037900
2017-07-101219.001219.001205.001214.0029003512300
2017-07-071205.001212.001201.001205.0019002290300
2017-07-061213.001235.001202.001209.001240015058700
2017-07-051216.001216.001195.001210.001800021783200
2017-07-041232.001238.001200.001207.002360028907400
2017-07-031219.001232.001210.001232.001890023059800
2017-06-301205.001208.001191.001200.001470017636300
2017-06-291227.001227.001204.001204.0031003763000
2017-06-281232.001232.001201.001201.001190014457300
2017-06-271208.001238.001208.001236.001010012369800
2017-06-261183.001210.001183.001205.00940011215600
2017-06-231206.001215.001189.001191.001130013581700
2017-06-221212.001224.001203.001211.001700020599000
2017-06-211221.001240.001221.001224.00890010922100
2017-06-201244.001244.001231.001231.001140014078300
2017-06-191240.001260.001223.001232.002950036504300
2017-06-161328.001328.001230.001250.006510082721700
2017-06-151338.001350.001313.001340.001180015726100
2017-06-141308.001355.001300.001344.002590034485800
2017-06-131300.001303.001293.001300.0048006233900
2017-06-121330.001330.001291.001300.002890037687400
2017-06-091294.001300.001282.001300.001560020200400
2017-06-081300.001311.001281.001281.001600020745800
2017-06-071275.001312.001266.001296.003180041012300
2017-06-061309.001328.001270.001278.002460031878100
2017-06-051260.001311.001259.001304.005200066947600
2017-06-021257.001262.001240.001260.001370017153100
2017-06-011239.001273.001233.001257.002700033890500
2017-05-311232.001239.001223.001227.0064007863400
2017-05-301240.001240.001215.001233.0081009939200
2017-05-291247.001247.001220.001240.001470018147500
2017-05-261240.001255.001215.001255.002420029793900
2017-05-251267.001290.001240.001240.002840036097300
2017-05-241249.001270.001248.001267.002940037034200
2017-05-231229.001243.001225.001236.001210014924000
2017-05-221210.001228.001210.001221.00850010360200
2017-05-191199.001210.001195.001206.0077009256100
2017-05-181190.001209.001172.001198.001760020952000
2017-05-171206.001235.001206.001215.001210014738600
2017-05-161194.001215.001194.001215.001810021806900
2017-05-151190.001205.001190.001196.001210014504200
2017-05-121212.001217.001185.001200.002090025037300
2017-05-111245.001245.001206.001220.003290040513500
2017-05-101229.001260.001215.001240.0083300102784300
2017-05-091199.001220.001156.001220.0093000110811600
2017-05-081120.001150.001114.001150.001860021058800
2017-05-021102.001103.001095.001100.0056006150900
2017-05-011096.001107.001085.001102.0035003832400
2017-04-281078.001098.001078.001090.0014001524600
2017-04-271088.001100.001081.001085.0073007935600
2017-04-261101.001101.001089.001099.0047005149700
2017-04-251099.001099.001080.001088.0079008570800
2017-04-241090.001099.001082.001086.0049005336300
2017-04-211107.001122.001095.001096.0057006298300
2017-04-201072.001107.001065.001100.001000010837400
2017-04-191029.001054.001029.001054.0012001252300
2017-04-181027.001058.001020.001046.0096009969400
2017-04-17995.001028.00994.001028.001080010839100
2017-04-141014.001014.00991.001010.0058005811200
2017-04-131000.001012.00992.001011.001630016294600
2017-04-121035.001036.001006.001011.001170011955100
2017-04-111053.001057.001042.001052.0060006288600
2017-04-101067.001075.001049.001068.0056005920300
2017-04-071036.001055.001032.001045.001140011912000
2017-04-061066.001079.001026.001036.002080021796700
2017-04-051115.001115.001066.001096.0053005786900
2017-04-041121.001121.001054.001118.002440026462800
2017-04-031125.001150.001121.001125.0049005525900
2017-03-311126.001130.001122.001125.0079008890400
2017-03-301138.001154.001124.001124.0088009994600
2017-03-291120.001150.001115.001150.004370049122400
2017-03-281134.001157.001134.001140.001510017268700
2017-03-271167.001168.001157.001161.001960022776300
2017-03-241161.001174.001150.001156.003000034847100
2017-03-231116.001135.001116.001122.0062006991500
2017-03-221111.001140.001111.001116.001250013958200
2017-03-211113.001127.001112.001124.0077008604100
2017-03-171146.001146.001116.001130.00920010350100
2017-03-161112.001147.001112.001146.0079008924300
2017-03-151126.001137.001122.001122.001080012174800
2017-03-141150.001165.001137.001148.001400016037600
2017-03-131170.001179.001165.001165.001000011710400
2017-03-101185.001185.001116.001165.003580041188300
2017-03-091176.001200.001176.001188.001050012475000
2017-03-081175.001200.001175.001180.001190014116700
2017-03-071180.001205.001179.001205.005370063811600
2017-03-061170.001180.001160.001179.002900034032800
2017-03-031157.001184.001140.001180.003800044210000
2017-03-021110.001130.001103.001127.001000011173400
2017-03-011114.001114.001080.001105.001560017115500
2017-02-281169.001180.001106.001114.0095300109295100
2017-02-271080.001095.001065.001079.003400036711700
2017-02-241046.001087.001046.001087.002810029819600
2017-02-231045.001047.001037.001045.0085008864600
2017-02-221035.001042.001029.001042.001500015551900
2017-02-211040.001049.001025.001033.001230012745500
2017-02-201035.001050.001029.001039.001220012675000
2017-02-171009.001033.001002.001030.001490015211100
2017-02-161008.001014.001000.001000.0089008948800
2017-02-151010.001011.001000.001000.001100011041900
2017-02-141019.001020.00999.001004.001280012931400
2017-02-131030.001030.001014.001018.003450035279200
2017-02-10983.00993.00983.00986.0096009472900
2017-02-09988.00991.00976.00983.001990019579500
2017-02-08999.001000.00976.00990.004560045041900
2017-02-071009.001035.00996.00999.004610046440900
2017-02-061026.001038.001006.001018.00134700137695400
2017-02-031172.001183.001168.001176.001500017620100
2017-02-021167.001198.001165.001174.001430016845600
2017-02-011151.001175.001144.001172.00910010559600
2017-01-311185.001185.001162.001174.0078009163400
2017-01-301188.001197.001181.001186.00970011531000
2017-01-271200.001203.001177.001188.001370016329900
2017-01-261214.001214.001188.001200.001550018583200
2017-01-251215.001216.001184.001212.002280027464100
2017-01-241190.001210.001183.001210.001350016145900
2017-01-231188.001189.001170.001182.001630019309600
2017-01-201190.001190.001155.001165.001780020774500
2017-01-191205.001215.001185.001192.002000023983400
2017-01-181138.001198.001135.001197.001900022394300
2017-01-171140.001162.001127.001138.001530017428200
2017-01-161150.001220.001122.001125.006660078661500
2017-01-131110.001138.001101.001138.001950021826600
2017-01-121097.001125.001095.001110.002870031808900
2017-01-111092.001096.001085.001095.0045004916300
2017-01-101095.001098.001092.001092.00930010189000
2017-01-061083.001083.001067.001078.001310014086100
2017-01-051090.001090.001070.001080.001080011650700
2017-01-041091.001099.001067.001093.002340025441300
2016-12-301091.001096.001088.001091.0081008838600
2016-12-291098.001116.001098.001099.002130023542400
2016-12-281082.001098.001076.001098.00930010107100
2016-12-271060.001083.001060.001082.001170012559200
2016-12-261055.001060.001034.001041.0088009193500
2016-12-221068.001068.001027.001032.001860019502000
2016-12-211092.001092.001041.001046.002040021556300
2016-12-201116.001119.001070.001091.002710029668100
2016-12-191098.001140.001058.001116.006120067534900
2016-12-161000.001070.001000.001068.008980092169400
2016-12-15956.00980.00956.00961.00103009934700
2016-12-14975.00979.00956.00968.001590015403700
2016-12-13956.00975.00950.00975.0086008283100
2016-12-12956.00960.00944.00953.002530024174400
2016-12-09935.00948.00933.00948.0082007698600
2016-12-08945.00945.00924.00937.001200011205400
2016-12-07958.00958.00937.00939.001220011544600
2016-12-06965.00965.00947.00957.0067006421000
2016-12-05972.00972.00941.00958.00100009540600
2016-12-02963.00969.00954.00955.0050004800200
2016-12-01983.00994.00965.00965.0082008017400
2016-11-30972.00984.00960.00984.001530014815500
2016-11-29975.00980.00969.00975.00102009929500
2016-11-28985.001006.00960.00970.001860018223300
2016-11-25955.001020.00941.00970.006880067096800
2016-11-24912.00920.00911.00911.0044004016100
2016-11-22928.00928.00910.00910.0096008813800
2016-11-21910.00929.00907.00907.0079007225300
2016-11-18906.00912.00905.00907.001420012891900
2016-11-17880.00905.00879.00904.0093008299700
2016-11-16879.00891.00879.00888.0092008125700
2016-11-15893.00893.00880.00887.001260011229200
2016-11-14896.00897.00888.00893.0057005101300
2016-11-11893.00899.00887.00899.0066005867600
2016-11-10890.00895.00887.00887.0098008723800
2016-11-09903.00906.00850.00861.002500021793000
2016-11-08909.00925.00903.00903.0097008828100
2016-11-07921.00928.00900.00916.001480013563100
2016-11-04891.00899.00891.00891.0046004108900
2016-11-02911.00911.00894.00895.001240011165000
2016-11-01907.00916.00886.00912.0060005405000
2016-10-31920.00920.00901.00912.0052004740300
2016-10-28915.00921.00913.00921.001350012417200
2016-10-27925.00925.00912.00912.0050004593300
2016-10-26921.00925.00915.00917.00105009644700
2016-10-25938.00938.00920.00922.0046004263800
2016-10-24935.00938.00920.00923.0069006399700
2016-10-21916.00944.00915.00925.001490013872300
2016-10-20900.00918.00891.00915.001150010394800
2016-10-19918.00918.00890.00900.001140010271700
2016-10-18934.00934.00902.00907.001710015629600
2016-10-17949.00949.00921.00926.006490060933700
2016-10-14840.00988.00840.00891.00117900108888600
2016-10-13836.00847.00831.00838.0031002592600
2016-10-12841.00841.00830.00835.0082006861600
2016-10-11841.00852.00841.00841.0031002614100
2016-10-07849.00849.00841.00843.0013001097100
2016-10-06849.00853.00849.00849.001000850800
2016-10-05850.00857.00841.00849.00106008966100
2016-10-04855.00856.00846.00855.0059005007400
2016-10-03871.00871.00852.00855.0052004471900
2016-09-30871.00871.00850.00856.0084007206700
2016-09-29878.00878.00850.00866.0095008159800
2016-09-28876.00884.00863.00863.0034002970800
2016-09-272639.002639.002615.002621.0029007607800
2016-09-262544.002600.002544.002600.00410010565200
2016-09-232511.002576.002511.002570.00460011706700
2016-09-212569.002569.002471.002530.00740018728900
2016-09-202562.002570.002517.002569.0030007662900
2016-09-162540.002562.002530.002562.0015003828000

   ※ 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