[5996 東証2部] 新立川 日足 時系列データ

[5996 東証2部] 新立川 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-01-115190.005190.005190.005190.006003114000
2012-01-1000
2012-01-065180.005180.005180.005180.00100518000
2012-01-0500
2012-01-045170.005170.005170.005170.007003619000
2011-12-3000
2011-12-295170.005170.005170.005170.00100517000
2011-12-2800
2011-12-2700
2011-12-265170.005170.005170.005170.00100517000
2011-12-2200
2011-12-215160.005160.005160.005160.00350018060000
2011-12-2000
2011-12-1900
2011-12-1600
2011-12-155160.005160.005160.005160.005002580000
2011-12-1400
2011-12-1300
2011-12-1200
2011-12-0900
2011-12-0800
2011-12-0700
2011-12-0600
2011-12-0500
2011-12-0200
2011-12-0100
2011-11-3000
2011-11-2900
2011-11-2800
2011-11-255150.005150.005150.005150.002001030000
2011-11-2400
2011-11-2200
2011-11-2100
2011-11-185150.005150.005150.005150.00100515000
2011-11-1700
2011-11-1600
2011-11-1500
2011-11-1400
2011-11-1100
2011-11-105140.005140.005140.005140.003001542000
2011-11-095160.005160.005160.005160.00100516000
2011-11-0800
2011-11-0700
2011-11-045300.005300.005300.005300.00100530000
2011-11-0200
2011-11-015410.005410.005410.005410.00610033001000
2011-10-3100
2011-10-2800
2011-10-2700
2011-10-265140.005140.005140.005140.007003598000
2011-10-2500
2011-10-2400
2011-10-215130.005130.005130.005130.004002052000
2011-10-205150.005150.005150.005150.003001545000
2011-10-195090.005110.005090.005110.0013006627000
2011-10-185100.005100.005100.005100.009004590000
2011-10-175050.005100.005050.005100.0013006578000
2011-10-145180.005190.005180.005190.0015007777000
2011-10-135180.005180.005180.005180.002001036000
2011-10-125180.005190.005180.005180.00380019687000
2011-10-115180.005180.005180.005180.00290015022000
2011-10-075180.005180.005180.005180.003001554000
2011-10-065180.005180.005180.005180.00100518000
2011-10-055180.005180.005180.005180.004002072000
2011-10-045180.005180.005180.005180.00600031080000
2011-10-035180.005180.005180.005180.00390020202000
2011-09-305180.005180.005180.005180.00510026418000
2011-09-295180.005180.005180.005180.00330017094000
2011-09-285180.005180.005180.005180.003001554000
2011-09-275180.005180.005180.005180.0016008288000
2011-09-265180.005180.005180.005180.00620032116000
2011-09-225180.005180.005180.005180.00950049210000
2011-09-215180.005180.005180.005180.003001554000
2011-09-205170.005180.005170.005180.001530079250000
2011-09-165180.005180.005170.005170.001130058521000
2011-09-155170.005180.005170.005180.00250012926000
2011-09-145170.005170.005170.005170.001760090992000
2011-09-135170.005170.005170.005170.001190061523000
2011-09-125170.005170.005170.005170.00870044979000
2011-09-095170.005170.005170.005170.00330017061000
2011-09-085170.005180.005170.005170.00270013961000
2011-09-075170.005190.005170.005180.0029400152273000
2011-09-065170.005180.005170.005170.0073200378944000
2011-09-055170.005180.005170.005170.0084500436867000
2011-09-024450.004450.004450.004450.00100445000
2011-09-013750.003750.003750.003750.00100375000
2011-08-313050.003050.003050.003050.00200610000
2011-08-3000
2011-08-292540.002550.002540.002550.00300764000
2011-08-2600
2011-08-252550.002590.002550.002590.0010002564000
2011-08-242550.002580.002550.002550.004001026000
2011-08-232540.002540.002540.002540.00100254000
2011-08-222550.002550.002550.002550.00200510000
2011-08-192570.002600.002560.002600.0018004633100
2011-08-182485.002570.002485.002570.005001263500
2011-08-172486.002580.002486.002580.0011002788300
2011-08-162435.002530.002432.002530.008001998400
2011-08-152515.002530.002515.002530.004001008500
2011-08-122501.002579.002501.002515.0011002776200
2011-08-112420.002451.002420.002451.00300729100
2011-08-102403.002603.002403.002570.008002047500
2011-08-092353.002405.002353.002400.0016003784800
2011-08-082598.002598.002482.002482.0031007779500
2011-08-052601.002601.002589.002600.007001816000
2011-08-042700.002751.002700.002701.0014003791600
2011-08-032750.002750.002702.002702.0015004072600
2011-08-022810.002810.002760.002770.0010002776100
2011-08-012850.002850.002825.002825.0017004829000
2011-07-292900.002910.002900.002900.004001161000
2011-07-282919.002960.002900.002900.0014004093000
2011-07-272786.002938.002786.002919.0030008548400
2011-07-262948.002948.002875.002875.0016004625900
2011-07-253080.003080.002980.002980.0016004874500
2011-07-223115.003115.002980.003050.0029008797000
2011-07-213230.003230.003155.003165.0014004473500
2011-07-203325.003330.003210.003230.0014004569000
2011-07-193385.003385.003330.003330.007002353000
2011-07-153525.003525.003385.003385.008002763000
2011-07-143555.003555.003530.003530.008002830500
2011-07-133670.003670.003590.003590.0010003620000
2011-07-1200
2011-07-113730.003730.003730.003730.003001119000
2011-07-083730.003730.003730.003730.003001119000
2011-07-073730.003730.003730.003730.004001492000
2011-07-0600
2011-07-053750.003750.003750.003750.00100375000
2011-07-0400
2011-07-013750.003750.003750.003750.004001500000
2011-06-303750.003750.003750.003750.004001500000
2011-06-293730.003750.003730.003750.00200748000
2011-06-283730.003730.003730.003730.00100373000
2011-06-273660.003660.003660.003660.009003294000
2011-06-243760.003760.003660.003660.006002213000
2011-06-233760.003760.003760.003760.00100376000
2011-06-2200
2011-06-2100
2011-06-2000
2011-06-1700
2011-06-1600
2011-06-1500
2011-06-1400
2011-06-1300
2011-06-1000
2011-06-0900
2011-06-083780.003780.003780.003780.00100378000
2011-06-0700
2011-06-063710.003710.003710.003710.005001855000
2011-06-0300
2011-06-023740.003740.003720.003720.004001492000
2011-06-013840.003840.003740.003740.0017006462500
2011-05-313810.003865.003810.003865.004001529500
2011-05-3000
2011-05-273740.003810.003740.003810.003001136000
2011-05-263720.003790.003720.003740.008002992000
2011-05-254000.004000.003930.003930.00200793000
2011-05-2400
2011-05-233970.004040.003970.004040.00200801000
2011-05-2000
2011-05-1900
2011-05-1800
2011-05-1700
2011-05-1600
2011-05-1300
2011-05-123970.003970.003970.003970.00100397000
2011-05-1100
2011-05-1000
2011-05-093900.003970.003900.003970.004001581000
2011-05-063855.003855.003855.003855.00100385500
2011-05-023910.003910.003910.003910.00200782000
2011-04-2800
2011-04-2700
2011-04-2600
2011-04-254050.004050.004050.004050.00100405000
2011-04-224000.004000.004000.004000.00100400000
2011-04-213970.003995.003970.003995.003001195500
2011-04-203920.003980.003900.003980.0013005102000
2011-04-193880.003920.003870.003920.0015005820000
2011-04-1800
2011-04-1500
2011-04-143840.003840.003840.003840.00200768000
2011-04-133840.003840.003840.003840.00100384000
2011-04-123780.003780.003780.003780.00200756000
2011-04-113785.003840.003785.003840.007002666000
2011-04-083850.003850.003850.003850.00100385000
2011-04-0700
2011-04-0600
2011-04-053920.003920.003920.003920.00200784000
2011-04-0400
2011-04-0100
2011-03-313790.003860.003790.003860.0023008744500
2011-03-3000
2011-03-294070.004070.004070.004070.00100407000
2011-03-2800
2011-03-254040.004040.004020.004020.004001613000
2011-03-2400
2011-03-234040.004040.004040.004040.00200808000
2011-03-223990.003990.003985.003985.004001594500
2011-03-183555.003740.003555.003740.00200729500
2011-03-173630.003630.003600.003600.003001083000
2011-03-1600
2011-03-1500
2011-03-143650.003790.003650.003790.004001481000
2011-03-1100
2011-03-104000.004000.004000.004000.005002000000
2011-03-094000.004000.004000.004000.005002000000
2011-03-0800
2011-03-0700
2011-03-0400
2011-03-0300
2011-03-024060.004060.004060.004060.00200812000
2011-03-0100
2011-02-284055.004060.004055.004060.00200811500
2011-02-254080.004080.004050.004050.00200813000
2011-02-244010.004010.004010.004010.00100401000
2011-02-234010.004010.004010.004010.00200802000
2011-02-2200
2011-02-2100
2011-02-1800
2011-02-1700
2011-02-164020.004020.004010.004010.003001205000
2011-02-1500
2011-02-144035.004040.004020.004020.003001209500
2011-02-1000
2011-02-094030.004030.004020.004020.00200805000
2011-02-084070.004070.004070.004070.00100407000
2011-02-074055.004055.004030.004030.004001618500
2011-02-044060.004060.004060.004060.003001218000
2011-02-034060.004060.004050.004060.007002841000
2011-02-024195.004195.004075.004075.0011004583000
2011-02-014125.004125.004125.004125.00200825000
2011-01-314030.004130.004025.004130.008003252500
2011-01-284065.004100.004065.004100.007002859500
2011-01-273980.004000.003980.004000.004001594000
2011-01-263980.003980.003980.003980.004001592000
2011-01-254000.004000.003930.003930.003001193000
2011-01-243970.003970.003910.003965.006002375500
2011-01-213970.003970.003970.003970.00200794000
2011-01-203900.003900.003900.003900.00100390000
2011-01-193910.003950.003855.003890.00350013631000
2011-01-184060.004065.004050.004050.0010004059000
2011-01-174120.004200.004120.004130.008003311000
2011-01-144230.004230.004190.004190.0011004627500
2011-01-134270.004270.004260.004260.003001280000
2011-01-124260.004295.004260.004295.0011004700000
2011-01-114340.004340.004255.004255.0011004731500
2011-01-074340.004340.004330.004340.006002603000
2011-01-064400.004400.004340.004340.006002618000
2011-01-054500.004500.004430.004430.004001793000
2011-01-044580.004580.004580.004580.00200916000

   ※ 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