[8818 大証1部] 京阪神ビ 日足 時系列データ

[8818 大証1部] 京阪神ビ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12571.00572.00565.00570.00884600503664000
2013-07-11557.00568.00556.00565.0018972001060622100
2013-07-10571.00582.00568.00568.00497200284470900
2013-07-09580.00588.00574.00583.00316500183449100
2013-07-08615.00615.00573.00579.00426900252149200
2013-07-05573.00615.00573.00615.00627300367155600
2013-07-04572.00574.00564.00572.001103200628468900
2013-07-03562.00584.00558.00572.00891400505354300
2013-07-02554.00562.00548.00558.00365400202592400
2013-07-01555.00559.00552.00553.00193100107107500
2013-06-28545.00563.00545.00550.00362700199889000
2013-06-27551.00556.00547.00549.00198400109125400
2013-06-26549.00574.00545.00547.00362400201811500
2013-06-25633.00643.00633.00639.002960018901000
2013-06-24644.00650.00637.00639.003360021600900
2013-06-21637.00655.00622.00644.003110019848200
2013-06-20650.00658.00637.00640.001730011200700
2013-06-19649.00650.00642.00650.002280014760100
2013-06-18642.00649.00639.00642.002640017013400
2013-06-17641.00644.00628.00642.002710017377800
2013-06-14630.00645.00620.00642.008210052122700
2013-06-13624.00641.00621.00629.00111006959600
2013-06-12640.00643.00633.00640.0085005433100
2013-06-11650.00652.00641.00650.001850011959500
2013-06-10652.00655.00639.00650.003580023210600
2013-06-07629.00645.00607.00636.004410027751700
2013-06-06645.00646.00633.00646.003770024143300
2013-06-05674.00674.00648.00652.001680011102200
2013-06-04647.00671.00645.00671.004880031956200
2013-06-03655.00668.00647.00660.005340034933700
2013-05-31669.00683.00654.00669.004480029962900
2013-05-30678.00678.00657.00668.004600030639000
2013-05-29688.00692.00676.00689.003180021804800
2013-05-28657.00684.00648.00679.004630030775000
2013-05-27670.00674.00653.00667.002690017925000
2013-05-24678.00695.00671.00688.007880053823700
2013-05-23701.00716.00658.00678.0010120069148200
2013-05-22708.00714.00701.00709.003760026676600
2013-05-21716.00718.00700.00703.006630046843300
2013-05-20746.00751.00702.00731.006080044266500
2013-05-17704.00749.00704.00744.006820049865700
2013-05-16678.00701.00672.00697.005850040186300
2013-05-15734.00734.00624.00677.0011360078391200
2013-05-14765.00765.00730.00732.009950074015700
2013-05-13782.00782.00767.00768.006500050206900
2013-05-10786.00789.00766.00774.004020031192300
2013-05-09800.00800.00770.00780.004000031446200
2013-05-08808.00808.00788.00800.007190057519200
2013-05-07800.00806.00790.00797.007770062112000
2013-05-02801.00805.00780.00790.006320050366500
2013-05-01770.00809.00755.00799.00132500103855300
2013-04-30752.00768.00750.00761.004480033914400
2013-04-26775.00776.00751.00752.006400049051100
2013-04-25769.00769.00753.00768.004470034044900
2013-04-24770.00772.00763.00768.003220024697500
2013-04-23756.00770.00755.00760.005850044553200
2013-04-22774.00780.00759.00771.006340048746600
2013-04-19755.00766.00749.00762.003880029340400
2013-04-18757.00769.00752.00753.004540034461300
2013-04-17760.00772.00755.00756.004610035096400
2013-04-16744.00765.00735.00758.007260054532700
2013-04-15747.00774.00747.00764.003900029481000
2013-04-12740.00765.00739.00755.004690035290100
2013-04-11756.00774.00735.00739.005600042091000
2013-04-10759.00776.00751.00753.007730059039700
2013-04-09809.00809.00755.00757.00170100134601100
2013-04-08798.00800.00767.00800.00242700191607800
2013-04-05780.00809.00717.00753.00297000230301800
2013-04-04675.00734.00671.00734.0012180085280400
2013-04-03646.00692.00645.00692.005290035238000
2013-04-02600.00661.00590.00645.008720054207900
2013-04-01675.00680.00629.00630.005990039210600
2013-03-29700.00700.00675.00675.004330029809100
2013-03-28692.00700.00686.00700.003560024678800
2013-03-27672.00696.00672.00690.004380030028100
2013-03-26680.00688.00670.00680.007060047936400
2013-03-25692.00696.00685.00688.004580031565400
2013-03-22692.00700.00690.00691.005590038762500
2013-03-21709.00712.00692.00695.007290051235800
2013-03-19711.00717.00698.00709.006610046811100
2013-03-18709.00717.00696.00707.005230036981800
2013-03-15724.00746.00710.00715.007910057153700
2013-03-14706.00722.00700.00713.0010770076881400
2013-03-13715.00716.00692.00698.004620032570400
2013-03-12724.00740.00700.00723.00191400137947400
2013-03-11651.00670.00646.00669.006960045896800
2013-03-08628.00640.00622.00640.005490034573500
2013-03-07624.00628.00618.00621.004340027046100
2013-03-06620.00622.00602.00619.005980036730100
2013-03-05630.00630.00600.00621.007700047078000
2013-03-04600.00640.00600.00618.0013540082560500
2013-03-01526.00559.00524.00559.008970048245800
2013-02-28508.00520.00507.00514.004140021228800
2013-02-27506.00507.00497.00504.002400012110100
2013-02-26496.00509.00496.00504.002900014592800
2013-02-25509.00510.00500.00505.003730018902000
2013-02-22491.00499.00487.00487.00182008963100
2013-02-21507.00512.00498.00499.003530017897600
2013-02-20496.00506.00496.00504.003020015106700
2013-02-19491.00497.00490.00497.00131006471200
2013-02-18479.00491.00479.00491.00205009953000
2013-02-15475.00484.00460.00484.003750017483500
2013-02-14480.00486.00460.00478.004120019636000
2013-02-13491.00498.00482.00494.002710013271400
2013-02-12495.00499.00494.00496.00175008687300
2013-02-08499.00500.00490.00490.00195009618700
2013-02-07498.00504.00497.00498.00172008586500
2013-02-06494.00510.00494.00503.002300011534200
2013-02-05507.00509.00499.00500.002970014909800
2013-02-04509.00515.00502.00514.004140021100100
2013-02-01500.00503.00493.00500.002340011666900
2013-01-31505.00506.00496.00496.002810014113400
2013-01-30500.00508.00493.00505.003100015530400
2013-01-29500.00505.00496.00497.002750013724600
2013-01-28510.00510.00500.00500.00178008980500
2013-01-25506.00511.00500.00500.003880019640700
2013-01-24498.00506.00487.00506.003010015025200
2013-01-23507.00515.00506.00506.004130021024400
2013-01-22510.00526.00500.00515.008890045456100
2013-01-21472.00497.00469.00485.004980023873500
2013-01-18476.00477.00474.00476.003000014273600
2013-01-17462.00477.00459.00477.005420025190000
2013-01-16464.00468.00458.00459.002710012466900
2013-01-15457.00468.00451.00468.003450015771000
2013-01-11449.00454.00447.00449.002390010760700
2013-01-10445.00445.00442.00444.002530011243300
2013-01-09431.00449.00429.00449.002660011586300
2013-01-08455.00455.00430.00441.00136006050200
2013-01-07467.00467.00449.00453.004520020637000
2013-01-04449.00460.00444.00455.002570011565800
2012-12-28450.00450.00444.00444.003480015540800
2012-12-27447.00451.00440.00450.005860026127300
2012-12-26433.00442.00430.00433.004340018897400
2012-12-25425.00434.00425.00430.006320027150300
2012-12-21424.00429.00416.00425.003300013981600
2012-12-20410.00426.00407.00425.006110025408000
2012-12-19409.00410.00402.00410.002590010533400
2012-12-18400.00406.00398.00404.00157006336300
2012-12-17401.00403.00399.00399.00131005253700
2012-12-14407.00407.00398.00398.00197007958600
2012-12-13397.00400.00391.00391.002860011375700
2012-12-12398.00398.00393.00393.0070002774500
2012-12-11396.00397.00393.00397.00123004863200
2012-12-10391.00397.00389.00396.0069002703400
2012-12-07389.00395.00388.00395.0068002664100
2012-12-06391.00394.00391.00391.0085003333500
2012-12-05389.00391.00386.00391.0070002726500
2012-12-04387.00389.00385.00389.0070002716700
2012-12-03386.00387.00381.00387.0052002002600
2012-11-30383.00389.00383.00386.0061002359400
2012-11-29389.00389.00381.00385.0073002809700
2012-11-28390.00390.00385.00385.0047001825500
2012-11-27382.00390.00382.00390.0093003609500
2012-11-26389.00389.00380.00388.00169006529100
2012-11-22383.00387.00376.00380.0077002936700
2012-11-21388.00388.00374.00375.00169006451100
2012-11-20385.00386.00379.00385.00110004227300
2012-11-19375.00383.00375.00379.00163006176700
2012-11-16365.00369.00364.00369.0084003083100
2012-11-15367.00367.00361.00363.0076002761500
2012-11-14360.00367.00358.00360.0080002904500
2012-11-13361.00367.00358.00365.0086003103500
2012-11-12365.00365.00354.00361.00141005106300
2012-11-09364.00366.00364.00364.0088003209500
2012-11-08367.00372.00366.00369.0058002133600
2012-11-07373.00377.00370.00371.0032001190500
2012-11-06373.00375.00369.00369.0090003342900
2012-11-05372.00379.00371.00375.0065002431500
2012-11-02378.00380.00373.00379.00164006198800
2012-11-01385.00385.00366.00371.00202007580200
2012-10-31386.00386.00378.00382.00170006501000
2012-10-30382.00385.00376.00383.003890014872300
2012-10-29385.00385.00375.00382.00201007660200
2012-10-26379.00382.00375.00375.00105003963600
2012-10-25376.00379.00375.00379.00107004022800
2012-10-24369.00377.00369.00377.00148005508600
2012-10-23377.00378.00370.00371.00106003952700
2012-10-22367.00377.00365.00377.00146005434000
2012-10-19369.00375.00366.00375.00129004784000
2012-10-18366.00369.00360.00369.00133004853100
2012-10-17367.00368.00357.00359.00177006419100
2012-10-16361.00364.00356.00364.00151005439000
2012-10-15363.00364.00357.00362.0063002272300
2012-10-12361.00364.00355.00357.00123004422600
2012-10-11364.00364.00355.00363.00135004875000
2012-10-10356.00364.00354.00361.00143005129300
2012-10-09357.00362.00357.00362.00176006322100
2012-10-05355.00356.00352.00355.0098003468400
2012-10-04352.00357.00352.00354.0084002978900
2012-10-03353.00357.00352.00355.00132004669800
2012-10-02351.00361.00351.00358.00116004140800
2012-10-01360.00360.00351.00356.0061002162200
2012-09-28364.00364.00355.00355.0088003157300
2012-09-27365.00367.00358.00365.0091003311200
2012-09-26365.00370.00357.00357.00124004532600
2012-09-25368.00373.00366.00373.00151005587500
2012-09-24370.00370.00365.00370.0083003060100
2012-09-21361.00375.00361.00375.00220008032000
2012-09-20361.00363.00353.00354.00103003682300
2012-09-19358.00362.00358.00360.0085003063200
2012-09-18356.00358.00354.00356.0099003530200
2012-09-14354.00356.00352.00356.00196006931200
2012-09-13350.00357.00345.00356.00200006995000
2012-09-12348.00353.00347.00353.0052001819800
2012-09-11341.00350.00341.00350.0076002623200
2012-09-10340.00345.00340.00345.0047001606900
2012-09-07344.00345.00340.00340.0052001780800
2012-09-06341.00343.00340.00340.0076002595600
2012-09-05343.00344.00341.00342.0056001916700
2012-09-04344.00347.00343.00343.0088003034400
2012-09-03348.00349.00345.00345.0046001598000
2012-08-31350.00350.00345.00345.0073002538000
2012-08-30353.00357.00349.00350.0058002046700
2012-08-29348.00353.00348.00353.0056001960000
2012-08-28357.00357.00346.00346.00180006333500
2012-08-27359.00360.00351.00351.00109003851600
2012-08-24361.00361.00353.00355.0052001850200
2012-08-23357.00361.00357.00359.0054001938900
2012-08-22356.00359.00355.00359.0048001715500
2012-08-21358.00363.00354.00354.00246008805200
2012-08-20363.00364.00355.00355.00102003680000
2012-08-17349.00356.00349.00356.0061002147800
2012-08-16344.00352.00344.00348.00220007626100
2012-08-15351.00351.00348.00348.00112003918100
2012-08-14350.00353.00347.00347.0096003366300
2012-08-13346.00354.00344.00346.00154005380600
2012-08-10349.00350.00344.00346.0070002427500
2012-08-09348.00350.00343.00345.0050001736300
2012-08-08346.00351.00343.00343.00170005884700
2012-08-07345.00352.00344.00346.0062002154500
2012-08-06348.00349.00345.00345.0056001944500
2012-08-03342.00349.00342.00344.0062002139400
2012-08-02347.00351.00344.00348.0087003030900
2012-08-01347.00351.00345.00347.0053001841700
2012-07-31352.00352.00347.00348.0049001709500
2012-07-30350.00352.00345.00352.0077002687900
2012-07-27350.00352.00342.00348.0067002339300
2012-07-26344.00348.00340.00348.0066002264200
2012-07-25341.00343.00340.00340.00125004259300
2012-07-24347.00347.00342.00342.00165005661600
2012-07-23349.00354.00344.00344.00121004206300
2012-07-20353.00354.00350.00350.0095003345300
2012-07-19358.00359.00353.00353.0084002977900
2012-07-18357.00359.00355.00355.0064002283400
2012-07-17357.00360.00356.00356.0057002038700
2012-07-13359.00365.00358.00358.0066002385600
2012-07-12364.00365.00356.00356.00100003622600
2012-07-11360.00370.00359.00362.0089003232400
2012-07-10360.00368.00359.00360.00104003783500
2012-07-09365.00372.00355.00357.00162005861300

   ※ 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