[8809 東証1部] サンケイビル 日足 時系列データ

[8809 東証1部] サンケイビル (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-07-27739.00739.00737.00739.0046003391400
2012-07-26738.00739.00738.00739.0024001771400
2012-07-25738.00738.00738.00738.0052003837600
2012-07-24737.00738.00737.00738.0078005752100
2012-07-23737.00738.00737.00738.00112008254500
2012-07-20737.00737.00737.00737.0048003537600
2012-07-19737.00737.00737.00737.0014001031800
2012-07-18737.00737.00737.00737.001200884400
2012-07-17737.00739.00737.00739.0045003319100
2012-07-13737.00738.00737.00737.0080005896100
2012-07-12738.00738.00737.00738.0026001918600
2012-07-11738.00739.00738.00738.0066004871000
2012-07-10737.00740.00737.00738.00127009368300
2012-07-09740.00740.00737.00737.0033002432900
2012-07-06736.00737.00736.00737.0043003168600
2012-07-05736.00740.00736.00740.001840013561500
2012-07-04736.00737.00736.00737.003310024364000
2012-07-03736.00739.00736.00736.00106007805500
2012-07-02735.00738.00735.00736.004000029438500
2012-06-29736.00737.00735.00735.002590019071700
2012-06-28739.00739.00737.00737.0027001994700
2012-06-27739.00739.00737.00739.0033002435000
2012-06-26737.00739.00737.00739.0076005605100
2012-06-25739.00739.00737.00737.001100811900
2012-06-22737.00739.00737.00738.0015001107700
2012-06-21739.00739.00737.00738.0025001845300
2012-06-20738.00739.00737.00737.0042003098600
2012-06-19736.00738.00736.00736.00900663100
2012-06-18737.00737.00735.00736.001590011702100
2012-06-15736.00737.00736.00736.0017001252200
2012-06-14737.00737.00736.00736.0049003606800
2012-06-13736.00737.00736.00736.0030002208600
2012-06-12736.00739.00736.00739.00700516700
2012-06-11739.00740.00737.00737.001000738100
2012-06-08736.00739.00736.00739.0050003682100
2012-06-07738.00739.00736.00739.00700516800
2012-06-06739.00739.00736.00737.0017001252300
2012-06-05736.00739.00736.00739.001200884600
2012-06-04736.00737.00736.00737.0014001031200
2012-06-01736.00738.00736.00736.00800589000
2012-05-31736.00739.00736.00736.001300957900
2012-05-30736.00739.00736.00739.001300958500
2012-05-29739.00740.00739.00739.0058004291600
2012-05-28737.00738.00736.00738.00900663200
2012-05-25735.00737.00735.00736.00500368100
2012-05-24736.00737.00736.00736.00400294500
2012-05-23735.00738.00735.00737.0083006105700
2012-05-22736.00741.00736.00739.00102007534000
2012-05-21735.00738.00735.00738.0026001912500
2012-05-18735.00737.00735.00737.0086006325300
2012-05-17735.00736.00735.00735.0023001690600
2012-05-16736.00736.00735.00735.0026001911500
2012-05-15735.00736.00735.00736.0016001176400
2012-05-14735.00736.00735.00736.0027001984700
2012-05-11735.00736.00735.00735.0034002499100
2012-05-10735.00737.00735.00737.0021001543800
2012-05-09735.00737.00735.00737.001000736400
2012-05-08737.00756.00734.00737.0072005325000
2012-05-07734.00737.00734.00737.0034002497600
2012-05-02734.00738.00734.00734.00500367400
2012-05-01738.00739.00734.00734.0014001029000
2012-04-27736.00738.00735.00735.0031002280000
2012-04-26738.00739.00734.00735.0058004265100
2012-04-25739.00739.00737.00738.001200885400
2012-04-24735.00735.00734.00734.00900661400
2012-04-23739.00739.00734.00734.0018001325700
2012-04-20736.00736.00735.00735.001100808800
2012-04-19749.00749.00736.00736.0079005901100
2012-04-18739.00739.00734.00734.0084006171300
2012-04-17734.00734.00734.00734.00700513800
2012-04-16734.00735.00734.00735.00400293900
2012-04-13734.00736.00734.00736.00800588200
2012-04-12734.00735.00734.00734.00125009178200
2012-04-11734.00735.00734.00734.0036002643700
2012-04-10737.00737.00734.00734.0018001321500
2012-04-09734.00739.00734.00734.001410010383000
2012-04-06735.00735.00734.00734.0019001395100
2012-04-05734.00735.00734.00734.002480018206800
2012-04-04734.00735.00734.00734.003640026718000
2012-04-03733.00735.00733.00734.0011780086456900
2012-04-02733.00734.00733.00734.005980043858100
2012-03-30734.00736.00734.00735.005260038646500
2012-03-29736.00737.00732.00732.003010022078300
2012-03-28742.00742.00734.00735.003070022580300
2012-03-27740.00742.00739.00742.002600019260300
2012-03-26737.00737.00735.00735.003570026256500
2012-03-23736.00740.00736.00739.00120008854500
2012-03-22735.00738.00735.00737.00126009274200
2012-03-21741.00741.00735.00735.001790013180800
2012-03-19739.00741.00736.00737.00113008353700
2012-03-16738.00740.00736.00740.00133009817800
2012-03-15739.00739.00735.00739.0084006195400
2012-03-14737.00739.00735.00735.002110015550900
2012-03-13735.00741.00735.00735.002880021252400
2012-03-12738.00739.00734.00736.002200016204100
2012-03-09733.00738.00733.00738.008260060633000
2012-03-08738.00740.00735.00735.003310024415700
2012-03-07735.00739.00734.00739.003320024455300
2012-03-06734.00738.00734.00735.004830035507800
2012-03-05735.00740.00729.00732.009380068636000
2012-03-02733.00740.00733.00733.002580018994100
2012-03-01741.00741.00732.00732.005950043775000
2012-02-29733.00745.00732.00745.006730049508200
2012-02-28738.00739.00728.00736.00148500108971000
2012-02-27739.00740.00738.00739.00218900161713700
2012-02-24738.00739.00738.00738.00363500268290100
2012-02-23738.00739.00738.00738.00303600224089700
2012-02-22739.00739.00738.00738.00227900168226400
2012-02-21738.00739.00738.00738.00232600171710100
2012-02-20738.00740.00738.00738.00355400262566700
2012-02-17738.00739.00738.00738.00266500196711500
2012-02-16738.00739.00737.00739.00527600389352000
2012-02-15738.00739.00737.00737.00179800132687500
2012-02-14738.00738.00737.00738.00337400248758500
2012-02-13738.00739.00737.00737.00219600162060300
2012-02-10738.00738.00737.00737.00506400373245900
2012-02-09737.00739.00737.00737.00842600621748900
2012-02-08738.00738.00737.00737.00175600129491100
2012-02-07737.00738.00737.00738.00189200139466200
2012-02-06737.00738.00737.00737.00372800274811100
2012-02-03738.00738.00737.00738.00142600105154300
2012-02-02737.00738.00737.00737.00295800218045600
2012-02-01738.00738.00737.00737.00233400172108500
2012-01-31737.00738.00737.00737.00591200435824100
2012-01-30737.00738.00737.00738.00540300398293400
2012-01-27738.00738.00737.00737.0027584002033073500
2012-01-26737.00738.00737.00737.0021760001603944400
2012-01-25737.00737.00737.00737.001065600785347200
2012-01-24537.00537.00537.00537.00121006497700
2012-01-23457.00457.00457.00457.0096004387200
2012-01-20377.00377.00377.00377.0086003242200
2012-01-19300.00301.00296.00297.0023460070078200
2012-01-18294.00295.00291.00292.0013410039278800
2012-01-17293.00295.00292.00293.007180021079700
2012-01-16295.00295.00292.00293.007540022125800
2012-01-13295.00296.00294.00295.006950020500000
2012-01-12299.00300.00293.00294.008570025369500
2012-01-11300.00302.00299.00300.006320018968600
2012-01-10302.00303.00299.00300.005100015350600
2012-01-06303.00303.00299.00299.003400010204400
2012-01-05305.00305.00302.00302.003430010397500
2012-01-04300.00304.00299.00303.009570028810800
2011-12-30298.00299.00295.00296.005190015378900
2011-12-29298.00298.00295.00295.006440019090600
2011-12-28300.00301.00297.00298.003750011203500
2011-12-27297.00300.00296.00298.006670019892600
2011-12-26298.00300.00297.00297.009510028370300
2011-12-22300.00301.00299.00299.006230018664100
2011-12-21309.00309.00300.00303.008510025936400
2011-12-20300.00303.00299.00301.00292008766500
2011-12-19302.00304.00300.00300.006200018678500
2011-12-16303.00305.00300.00301.006400019311000
2011-12-15306.00318.00306.00306.004030012438100
2011-12-14306.00311.00306.00308.005070015590000
2011-12-13306.00309.00306.00307.005210015989900
2011-12-12310.00311.00308.00309.003410010561700
2011-12-09311.00313.00306.00308.0012220037769600
2011-12-08316.00321.00316.00319.00229007267600
2011-12-07314.00323.00314.00320.00276008803500
2011-12-06323.00325.00314.00315.003730011938700
2011-12-05317.00322.00316.00321.00257008208900
2011-12-02312.00319.00312.00317.003250010267300
2011-12-01315.00315.00308.00312.0010910033969000
2011-11-30307.00307.00304.00306.003780011569800
2011-11-29306.00309.00303.00306.0012680038734400
2011-11-28306.00310.00302.00303.003910011898800
2011-11-25306.00310.00302.00302.00287008753100
2011-11-24314.00314.00305.00306.005180016057200
2011-11-22302.00315.00300.00315.005640017391900
2011-11-21299.00306.00299.00306.00298008971400
2011-11-18299.00301.00298.00299.00283008463100
2011-11-17306.00308.00299.00300.005250015920800
2011-11-16310.00312.00304.00308.00261008060300
2011-11-15312.00315.00310.00313.00187005823600
2011-11-14317.00317.00312.00312.00257008082300
2011-11-11310.00320.00303.00319.006840021149800
2011-11-10316.00316.00307.00309.006870021341200
2011-11-09325.00327.00320.00327.00223007207700
2011-11-08332.00332.00320.00320.004710015387800
2011-11-07333.00333.00327.00331.003520011629200
2011-11-04324.00333.00324.00330.003830012614600
2011-11-02322.00328.00321.00323.006290020324300
2011-11-01327.00332.00325.00328.004340014261600
2011-10-31334.00339.00332.00332.005280017703200
2011-10-28340.00346.00331.00332.0014460048847600
2011-10-27330.00337.00328.00337.009130030375100
2011-10-26325.00329.00320.00327.003680011924300
2011-10-25328.00328.00323.00325.005550018038200
2011-10-24330.00332.00326.00330.007700025373400
2011-10-21320.00330.00320.00326.003460011215600
2011-10-20326.00326.00319.00324.006330020402800
2011-10-19331.00333.00328.00328.0011650038505700
2011-10-18333.00333.00330.00330.006580021785300
2011-10-17335.00338.00333.00334.0016680055942600
2011-10-14340.00340.00336.00336.007060023886200
2011-10-13342.00346.00340.00340.005360018329200
2011-10-12340.00350.00338.00340.005030017124100
2011-10-11342.00346.00341.00342.003750012858700
2011-10-07347.00355.00339.00339.004880016892500
2011-10-06338.00357.00338.00345.003770012933900
2011-10-05355.00355.00333.00333.00283009727400
2011-10-04356.00361.00351.00351.00249008813600
2011-10-03371.00372.00356.00356.005000018020700
2011-09-30381.00381.00372.00379.005180019580700
2011-09-29361.00374.00361.00373.003850014154200
2011-09-28357.00361.00353.00361.009420033593100
2011-09-27339.00355.00339.00355.006160021432000
2011-09-26351.00351.00337.00337.003760012907700
2011-09-22361.00361.00348.00349.006980024609800
2011-09-21377.00377.00362.00362.005600020602200
2011-09-20376.00376.00370.00370.00189007032700
2011-09-16378.00382.00377.00382.003040011524300
2011-09-15378.00380.00377.00379.003680013926000
2011-09-14379.00380.00373.00375.004460016804500
2011-09-13375.00378.00371.00377.005080019077100
2011-09-12371.00374.00371.00372.00267009942400
2011-09-09374.00380.00374.00374.005980022447500
2011-09-08379.00381.00375.00376.004320016315800
2011-09-07381.00381.00375.00377.003300012422000
2011-09-06381.00382.00374.00375.002860010791400
2011-09-05382.00384.00379.00381.00196007472500
2011-09-02390.00393.00385.00387.003650014182900
2011-09-01390.00397.00388.00394.003710014585800
2011-08-31381.00391.00381.00391.005260020251500
2011-08-30381.00381.00378.00381.006330024031700
2011-08-29376.00384.00375.00379.004380016590300
2011-08-26376.00380.00373.00376.003500013147100
2011-08-25381.00390.00379.00379.003090011817700
2011-08-24390.00394.00380.00381.003610013955300
2011-08-23368.00389.00368.00382.005920022420500
2011-08-22373.00378.00367.00369.002780010290800
2011-08-19381.00384.00367.00369.009270034626700
2011-08-18390.00391.00384.00385.002880011162400
2011-08-17383.00391.00383.00391.00221008533800
2011-08-16388.00394.00384.00388.003370013050900
2011-08-15395.00395.00383.00390.005290020578800
2011-08-12409.00409.00388.00390.004090016058000
2011-08-11391.00405.00388.00401.00241009519600
2011-08-10401.00404.00396.00400.003600014408100
2011-08-09387.00396.00375.00393.004350016706500
2011-08-08403.00403.00395.00395.002790011104200
2011-08-05404.00418.00398.00408.005080020568300
2011-08-04430.00431.00422.00424.002750011737000
2011-08-03435.00440.00430.00432.003890016877000
2011-08-02444.00444.00438.00440.003030013335500
2011-08-01444.00450.00441.00446.005180023115900
2011-07-29460.00460.00445.00445.003530015856400
2011-07-28457.00463.00450.00460.00208009470900
2011-07-27466.00475.00457.00464.002240010418400
2011-07-26466.00476.00464.00472.00211009973500

   ※ 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。 

Twitter