[8815 東証1部] 東急不 日足 時系列データ

[8815 東証1部] 東急不 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-09-251049.001064.001020.001021.002070900021349618000
2013-09-241080.001085.001049.001068.0045800004878186000
2013-09-201100.001109.001085.001105.0063220006956812000
2013-09-191071.001108.001070.001107.00996200010902120000
2013-09-181052.001064.001047.001063.0050820005363330000
2013-09-171047.001058.001041.001046.0039780004177891000
2013-09-131027.001045.001026.001042.0064170006633744000
2013-09-121037.001038.001021.001031.0042810004413579000
2013-09-111034.001040.001022.001035.0043670004506249000
2013-09-101039.001039.001021.001029.0054120005568758000
2013-09-091080.001080.001011.001018.00973800010067375000
2013-09-06990.00998.00953.00960.0046870004536424000
2013-09-051011.001018.00983.00992.0048580004860414000
2013-09-04986.001003.00976.001002.0063830006319065000
2013-09-03991.00994.00973.00989.0076540007549729000
2013-09-02924.00967.00918.00963.0071180006755994000
2013-08-30920.00931.00908.00914.0058900005415485000
2013-08-29926.00930.00901.00913.0053700004897620000
2013-08-28897.00926.00890.00924.0058450005330219000
2013-08-27919.00944.00915.00927.0083130007762598000
2013-08-26890.00922.00889.00919.0059630005442742000
2013-08-23885.00894.00872.00881.0065900005824741000
2013-08-22867.00872.00853.00861.0076470006598627000
2013-08-21895.00906.00870.00882.0054870004829553000
2013-08-20910.00927.00896.00898.0035620003245442000
2013-08-19901.00915.00886.00915.0022240002007891000
2013-08-16879.00902.00875.00900.0033610003002456000
2013-08-15891.00912.00891.00894.0028250002536813000
2013-08-14897.00922.00886.00921.0040920003708960000
2013-08-13870.00887.00866.00882.0043180003776561000
2013-08-12888.00889.00858.00862.0045530003963392000
2013-08-09906.00914.00894.00899.0044140003988895000
2013-08-08926.00939.00888.00892.0070610006464858000
2013-08-07964.00969.00935.00935.0048810004635503000
2013-08-06984.00994.00963.00986.0041760004089125000
2013-08-05985.001004.00980.00984.0026830002658965000
2013-08-02989.001000.00968.00996.0076690007587363000
2013-08-01921.00956.00913.00948.0054800005121622000
2013-07-31935.00951.00921.00936.0053040004980051000
2013-07-30935.00972.00930.00960.0054300005173298000
2013-07-29944.00967.00926.00930.001102300010402056000
2013-07-26992.00998.00969.00974.0067550006657908000
2013-07-251055.001055.001020.001022.0029020002993037000
2013-07-241049.001055.001041.001051.0048590005094275000
2013-07-231035.001057.001025.001052.0044350004650966000
2013-07-221036.001049.001027.001049.0042270004388664000
2013-07-191045.001057.001005.001026.0077100007942573000
2013-07-181027.001049.001014.001041.0052150005393791000
2013-07-171031.001033.001011.001028.0040550004145388000
2013-07-161043.001050.001031.001043.0033880003526087000
2013-07-121042.001044.001019.001033.0046850004832325000
2013-07-11998.001047.00991.001043.0061600006311497000
2013-07-101035.001044.001007.001014.0046790004783434000
2013-07-091030.001045.001021.001041.0055030005705645000
2013-07-081067.001075.001018.001020.0076970008043359000
2013-07-051060.001069.001032.001050.0084690008873343000
2013-07-04994.001046.00981.001042.001645200016733250000
2013-07-03954.00989.00943.00980.0076230007393778000
2013-07-02938.00973.00930.00961.0099230009468914000
2013-07-01925.00929.00898.00919.0065600005988065000
2013-06-28872.00918.00871.00910.001165500010544297000
2013-06-27801.00860.00780.00859.001241700010198045000
2013-06-26834.00844.00792.00794.0076550006236872000
2013-06-25854.00858.00803.00819.00104630008623399000
2013-06-24860.00883.00852.00853.0073500006374973000
2013-06-21840.00870.00826.00856.001269700010763507000
2013-06-20915.00915.00880.00883.0092830008290655000
2013-06-19957.00965.00921.00935.0080750007589684000
2013-06-18926.00962.00924.00946.0067420006400166000
2013-06-17910.00922.00887.00920.00106410009632086000
2013-06-14918.00952.00912.00924.001434200013333031000
2013-06-13893.00915.00883.00885.0091220008179313000
2013-06-12900.00922.00872.00918.001208600010818037000
2013-06-11967.00979.00920.00925.001320200012509960000
2013-06-10993.001004.00955.00976.001624600015932495000
2013-06-07889.00977.00881.00952.003619000033720746000
2013-06-06906.00958.00895.00895.002581200023802764000
2013-06-05996.001018.00905.00921.002432500023842030000
2013-06-04878.00982.00876.00973.002155700019935014000
2013-06-03925.00942.00875.00878.001552300014149555000
2013-05-31965.00998.00943.00943.002359800022804876000
2013-05-30985.00988.00931.00937.001551600014825612000
2013-05-291020.001036.00974.001012.001551600015659195000
2013-05-28988.001016.00961.001008.001358400013362116000
2013-05-27954.001029.00954.001007.001420800014204857000
2013-05-241030.001048.00962.001009.001514900015269901000
2013-05-231100.001123.00980.00982.001932100020218663000
2013-05-221112.001169.001082.001134.001208900013732779000
2013-05-211152.001163.001109.001119.0075470008526175000
2013-05-201207.001209.001157.001168.0079520009349437000
2013-05-171140.001204.001130.001195.001394300016437673000
2013-05-161075.001161.001074.001130.001494800016735914000
2013-05-151118.001145.001070.001083.001483400016273948000
2013-05-141160.001163.001118.001118.001037400011754731000
2013-05-131222.001222.001154.001177.001241500014691961000
2013-05-101234.001238.001208.001225.0072590008895208000
2013-05-091206.001245.001198.001204.00852300010382944000
2013-05-081238.001243.001212.001224.00881000010791427000
2013-05-071250.001262.001235.001247.001033200012907400000
2013-05-021225.001235.001188.001212.0072540008790126000
2013-05-011200.001248.001190.001216.001060500012958157000
2013-04-301178.001219.001176.001195.00975500011683427000
2013-04-261215.001232.001189.001193.00944800011393855000
2013-04-251239.001245.001199.001226.001024600012518159000
2013-04-241272.001274.001214.001228.001253100015425877000
2013-04-231275.001289.001242.001249.001265900015972027000
2013-04-221300.001312.001270.001294.001938800025077310000
2013-04-191200.001283.001198.001279.002372300029335427000
2013-04-181195.001245.001181.001185.001549100018701850000
2013-04-171210.001212.001190.001209.00957900011530084000
2013-04-161162.001215.001141.001180.002127600025180082000
2013-04-151181.001228.001160.001198.001785800021383581000
2013-04-121160.001212.001149.001209.002566200030413271000
2013-04-111188.001195.001079.001142.002195000024914466000
2013-04-101130.001206.001119.001155.002005400023452143000
2013-04-091223.001223.001130.001145.002702500031560992000
2013-04-081152.001228.001114.001212.003703100043430405000
2013-04-051030.001086.001000.001086.003489400037056792000
2013-04-04875.00939.00850.00936.002367400021231981000
2013-04-03884.00899.00876.00891.0093460008291213000
2013-04-02819.00892.00797.00888.001898600016331565000
2013-04-01880.00883.00832.00834.0087050007455736000
2013-03-29889.00892.00852.00877.00101630008845143000
2013-03-28880.00888.00867.00882.0084390007400811000
2013-03-27883.00899.00875.00888.00112200009942387000
2013-03-26890.00891.00868.00871.001231500010800243000
2013-03-25876.00909.00871.00905.00107290009578741000
2013-03-22868.00886.00856.00859.001240900010811820000
2013-03-21919.00920.00871.00877.001278400011319546000
2013-03-19925.00935.00887.00901.001387900012666350000
2013-03-18876.00908.00871.00880.001175200010462210000
2013-03-15874.00891.00863.00890.001674600014681873000
2013-03-14820.00858.00817.00858.00104510008788983000
2013-03-13807.00824.00805.00812.0052600004291134000
2013-03-12825.00827.00803.00815.00101830008287571000
2013-03-11800.00824.00793.00814.00119190009656133000
2013-03-08769.00798.00768.00796.001445400011308351000
2013-03-07787.00788.00761.00768.0076800005912813000
2013-03-06760.00784.00753.00784.00122910009486618000
2013-03-05773.00775.00735.00739.0095260007140580000
2013-03-04763.00789.00757.00765.00128070009885798000
2013-03-01710.00737.00709.00737.00121620008843440000
2013-02-28678.00701.00672.00700.00134670009307237000
2013-02-27679.00681.00660.00662.0070130004716082000
2013-02-26646.00686.00643.00663.00144350009604948000
2013-02-25635.00649.00623.00649.0068620004396823000
2013-02-22611.00620.00604.00619.0045130002771464000
2013-02-21611.00628.00611.00616.0043450002689072000
2013-02-20633.00634.00615.00618.0043580002708281000
2013-02-19608.00626.00607.00623.0058850003639016000
2013-02-18599.00618.00599.00612.0053650003274767000
2013-02-15596.00598.00578.00592.0068450004004398000
2013-02-14608.00612.00593.00603.0056430003403484000
2013-02-13621.00628.00603.00607.0051890003193400000
2013-02-12636.00637.00624.00625.0046970002954829000
2013-02-08629.00641.00620.00622.0050680003177963000
2013-02-07631.00648.00631.00640.0045350002906442000
2013-02-06637.00639.00627.00635.0045860002909792000
2013-02-05631.00639.00617.00617.0067730004232281000
2013-02-04646.00647.00634.00643.0047760003067349000
2013-02-01656.00660.00639.00644.0046650003019005000
2013-01-31650.00656.00647.00652.0046050002999958000
2013-01-30638.00660.00633.00659.0061190003972910000
2013-01-29628.00646.00628.00637.0045030002877422000
2013-01-28640.00648.00630.00637.0052250003335398000
2013-01-25645.00648.00628.00637.0081370005163478000
2013-01-24625.00637.00619.00634.0077330004861652000
2013-01-23647.00653.00633.00634.0060590003886203000
2013-01-22667.00673.00649.00660.0083920005552547000
2013-01-21660.00674.00650.00666.0068700004577538000
2013-01-18654.00659.00643.00659.0062360004069786000
2013-01-17644.00654.00624.00634.0081510005181219000
2013-01-16666.00670.00639.00642.0075290004915538000
2013-01-15665.00679.00657.00661.0077740005177773000
2013-01-11660.00673.00652.00655.0093420006166993000
2013-01-10646.00649.00631.00640.0055030003517765000
2013-01-09610.00649.00607.00644.0079470005061854000
2013-01-08653.00653.00612.00622.0090790005715890000
2013-01-07670.00672.00652.00655.0059290003927109000
2013-01-04646.00661.00639.00660.0068570004464816000
2012-12-28630.00630.00610.00626.0046360002881311000
2012-12-27625.00634.00617.00623.0066540004158478000
2012-12-26612.00620.00609.00620.0058370003583967000
2012-12-25604.00616.00597.00600.0069850004227747000
2012-12-21587.00599.00574.00587.0085790005040766000
2012-12-20569.00580.00564.00577.0060040003438014000
2012-12-19590.00594.00557.00573.0094200005394089000
2012-12-18545.00570.00544.00566.0099030005560836000
2012-12-17534.00549.00529.00535.0068140003670292000
2012-12-14512.00521.00511.00519.0058410003001576000
2012-12-13514.00523.00512.00517.0045500002355552000
2012-12-12504.00510.00502.00509.0034010001722620000
2012-12-11506.00506.00496.00499.001932000965495000
2012-12-10514.00514.00503.00506.0029660001503673000
2012-12-07502.00511.00502.00507.0049770002520465000
2012-12-06501.00504.00493.00497.0044240002199142000
2012-12-05496.00499.00492.00495.0032060001587642000
2012-12-04495.00503.00495.00499.0033740001682612000
2012-12-03488.00499.00486.00498.0051570002554706000
2012-11-30483.00487.00476.00483.0043850002119462000
2012-11-29484.00484.00478.00482.0025720001236934000
2012-11-28477.00490.00477.00478.0051360002478521000
2012-11-27469.00479.00469.00474.0050270002381427000
2012-11-26481.00482.00469.00472.0029730001412151000
2012-11-22478.00479.00471.00477.0026460001256890000
2012-11-21482.00482.00469.00471.0035400001679189000
2012-11-20474.00480.00473.00476.0040440001925512000
2012-11-19477.00480.00469.00476.0039030001858994000
2012-11-16474.00477.00470.00472.0045810002167315000
2012-11-15460.00472.00459.00470.0059930002793734000
2012-11-14443.00453.00441.00452.0022620001015625000
2012-11-13449.00449.00437.00443.0027890001232595000
2012-11-12448.00455.00446.00446.002184000981385000
2012-11-09443.00454.00443.00450.0028060001262718000
2012-11-08454.00460.00442.00453.0039250001771100000
2012-11-07464.00465.00454.00462.0034660001588985000
2012-11-06463.00463.00457.00461.0021900001007468000
2012-11-05466.00470.00460.00466.0025400001181503000
2012-11-02462.00468.00462.00466.0032240001498785000
2012-11-01450.00458.00450.00458.0029010001320223000
2012-10-31445.00451.00440.00448.0032910001470049000
2012-10-30458.00459.00442.00443.0056240002520091000
2012-10-29448.00458.00448.00455.0048940002226747000
2012-10-26453.00453.00441.00443.0040460001805343000
2012-10-25456.00456.00447.00453.0030540001380585000
2012-10-24447.00458.00447.00453.0040980001857641000
2012-10-23453.00457.00447.00455.0036700001661104000
2012-10-22441.00454.00440.00452.0030290001362637000
2012-10-19444.00450.00443.00446.0036230001618339000
2012-10-18441.00453.00441.00447.0066490002978213000
2012-10-17426.00439.00423.00435.0044280001918202000
2012-10-16421.00427.00421.00425.002086000884304000
2012-10-15426.00428.00416.00419.0029860001254977000
2012-10-12417.00431.00417.00426.0044770001902808000
2012-10-11420.00423.00407.00416.0049220002042298000
2012-10-10419.00428.00419.00424.0030640001300224000
2012-10-09434.00436.00424.00424.0050120002153570000
2012-10-05426.00434.00423.00433.0034660001485675000
2012-10-04417.00432.00417.00428.0036070001537432000
2012-10-03404.00420.00402.00412.0037900001561873000
2012-10-02411.00413.00403.00403.0029940001219566000
2012-10-01410.00414.00408.00410.0026050001069814000
2012-09-28427.00428.00418.00418.0035410001490569000
2012-09-27426.00429.00418.00426.0054510002311136000
2012-09-26423.00440.00422.00434.0064880002799953000
2012-09-25419.00433.00418.00430.0054530002332679000
2012-09-24409.00417.00407.00416.0025660001061185000
2012-09-21412.00417.00409.00409.0037080001528616000
2012-09-20418.00420.00414.00417.0037180001550123000
2012-09-19415.00424.00411.00419.0039630001655726000

   ※ 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