[8821 東証2部] 立飛企 日足 時系列データ

[8821 東証2部] 立飛企 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-01-116290.006290.006280.006280.00580036474000
2012-01-106280.006280.006280.006280.007004396000
2012-01-066270.006280.006270.006280.00570035784000
2012-01-0500
2012-01-046280.006310.006280.006310.0011006932000
2011-12-3000
2011-12-296260.006260.006260.006260.002001252000
2011-12-2800
2011-12-276260.006260.006260.006260.002001252000
2011-12-266250.006260.006250.006260.00480030009000
2011-12-2200
2011-12-2100
2011-12-206250.006250.006250.006250.002001250000
2011-12-1900
2011-12-166240.006250.006240.006250.00740046182000
2011-12-156240.006240.006240.006240.005003120000
2011-12-146240.006240.006240.006240.00940058656000
2011-12-136270.006280.006270.006280.003001883000
2011-12-1200
2011-12-0900
2011-12-0800
2011-12-076240.006240.006240.006240.002001248000
2011-12-0600
2011-12-0500
2011-12-026240.006240.006240.006240.00100624000
2011-12-0100
2011-11-3000
2011-11-296280.006280.006280.006280.002001256000
2011-11-2800
2011-11-2500
2011-11-246230.006230.006230.006230.0011006853000
2011-11-226230.006230.006230.006230.0011006853000
2011-11-2100
2011-11-1800
2011-11-1700
2011-11-1600
2011-11-156230.006230.006230.006230.007004361000
2011-11-1400
2011-11-1100
2011-11-1000
2011-11-096230.006230.006230.006230.00100623000
2011-11-0800
2011-11-0700
2011-11-046220.006220.006220.006220.003001866000
2011-11-0200
2011-11-0100
2011-10-3100
2011-10-2800
2011-10-2700
2011-10-2600
2011-10-256300.006300.006300.006300.00100630000
2011-10-246290.006290.006290.006290.00100629000
2011-10-216200.006200.006200.006200.007004340000
2011-10-206180.006210.006180.006190.004002479000
2011-10-196170.006170.006170.006170.003001851000
2011-10-186170.006170.006170.006170.002001234000
2011-10-176190.006200.006140.006140.00220013554000
2011-10-146280.006290.006280.006280.00490030787000
2011-10-136280.006280.006280.006280.003001884000
2011-10-126280.006290.006280.006280.001340084153000
2011-10-116280.006290.006280.006280.0037400234887000
2011-10-076270.006280.006270.006270.0042300265427000
2011-10-066280.006280.006270.006270.0028700180106000
2011-10-056280.006280.006270.006280.0017700111017000
2011-10-046280.006280.006270.006270.001370086010000
2011-10-036280.006290.006270.006290.0035500222880000
2011-09-306270.006280.006270.006270.0025500159981000
2011-09-296270.006280.006270.006270.001270079669000
2011-09-286280.006280.006270.006270.0016300102231000
2011-09-276270.006280.006270.006270.0020400127924000
2011-09-266270.006280.006270.006270.001430089663000
2011-09-226270.006280.006270.006270.0047400297302000
2011-09-216270.006280.006270.006270.0043500273070000
2011-09-206270.006270.006260.006270.0025100157375000
2011-09-166270.006280.006260.006280.0066600417422000
2011-09-156260.006270.006260.006260.0041700261292000
2011-09-146260.006270.006260.006260.0061000381960000
2011-09-136270.006270.006260.006260.0045300283828000
2011-09-126270.006270.006260.006260.0062000388576000
2011-09-096270.006270.006270.006270.0084500529815000
2011-09-086270.006270.006270.006270.0030700192489000
2011-09-076270.006270.006270.006270.0040600254562000
2011-09-066270.006270.006260.006270.0029200183075000
2011-09-056270.006270.006260.006270.001613001010615000
2011-09-026260.006270.006260.006260.002269001420423000
2011-09-015420.005420.005420.005420.002001084000
2011-08-314720.004720.004720.004720.003001416000
2011-08-304020.004020.004020.004020.003001206000
2011-08-294045.004045.004010.004010.00200805500
2011-08-264070.004070.004070.004070.00100407000
2011-08-254140.004140.004140.004140.00100414000
2011-08-2400
2011-08-234000.004000.004000.004000.005002000000
2011-08-224010.004010.004010.004010.003001203000
2011-08-1900
2011-08-1800
2011-08-174030.004030.004030.004030.00200806000
2011-08-164060.004100.004060.004100.003001226000
2011-08-154150.004150.004080.004080.00200823000
2011-08-124150.004150.004150.004150.00100415000
2011-08-114285.004285.004245.004245.0015006420500
2011-08-104090.004090.004000.004075.006002438000
2011-08-093930.003950.003900.003900.00270010603500
2011-08-083990.003990.003950.003955.00430017071500
2011-08-053970.004000.003900.004000.0012004772000
2011-08-043975.003975.003970.003970.0023009134500
2011-08-033985.003985.003970.003970.0022008750000
2011-08-024000.004000.003980.003985.0016006377000
2011-08-013995.004000.003995.004000.0018007196500
2011-07-293980.004000.003970.004000.0021008364500
2011-07-284030.004040.003995.004000.009003609500
2011-07-274040.004115.004030.004030.009003647500
2011-07-264100.004100.003970.003970.00340013698000
2011-07-254130.004130.004100.004100.0014005760000
2011-07-224140.004155.004120.004120.0016006615000
2011-07-214190.004190.004150.004155.0011004577000
2011-07-204200.004250.004130.004210.0010004203500
2011-07-194275.004280.004200.004200.00240010145500
2011-07-154340.004340.004275.004275.0011004745500
2011-07-144460.004460.004360.004365.0011004825000
2011-07-134460.004465.004450.004460.008003567000
2011-07-1200
2011-07-1100
2011-07-084550.004550.004515.004515.00200906500
2011-07-074535.004535.004525.004525.003001358500
2011-07-064535.004535.004535.004535.00100453500
2011-07-0500
2011-07-0400
2011-07-014600.004600.004530.004530.004001833000
2011-06-304540.004600.004540.004600.004001829000
2011-06-294600.004600.004520.004560.009004099500
2011-06-284600.004670.004600.004670.00200927000
2011-06-274530.004600.004530.004600.003001373000
2011-06-244620.004620.004600.004600.004001843500
2011-06-234480.004580.004480.004580.003001361000
2011-06-224520.004535.004520.004535.00200905500
2011-06-214480.004530.004460.004530.005002247000
2011-06-204530.004550.004430.004500.0015006750500
2011-06-174600.004600.004550.004550.008003675000
2011-06-164530.004530.004530.004530.003001359000
2011-06-154530.004600.004530.004600.006002725000
2011-06-144550.004550.004550.004550.00200910000
2011-06-1300
2011-06-104640.004640.004600.004600.004001852000
2011-06-0900
2011-06-084730.004780.004730.004780.003001428500
2011-06-0700
2011-06-064800.004800.004800.004800.00100480000
2011-06-0300
2011-06-0200
2011-06-0100
2011-05-314795.004800.004795.004800.00200959500
2011-05-3000
2011-05-274800.004800.004800.004800.00200960000
2011-05-2600
2011-05-254800.004800.004800.004800.00200960000
2011-05-244750.004750.004750.004750.00100475000
2011-05-234750.004820.004750.004820.00200957000
2011-05-204650.004650.004650.004650.00100465000
2011-05-1900
2011-05-1800
2011-05-174705.004705.004705.004705.00100470500
2011-05-164840.004840.004705.004705.006002877000
2011-05-134850.004850.004850.004850.003001455000
2011-05-124750.004820.004750.004820.003001432000
2011-05-114750.004750.004750.004750.00100475000
2011-05-104800.004800.004750.004750.003001430500
2011-05-094700.004800.004700.004800.004001899500
2011-05-064700.004700.004700.004700.007003290000
2011-05-024695.004695.004695.004695.00100469500
2011-04-2800
2011-04-274700.004700.004700.004700.00100470000
2011-04-264700.004700.004700.004700.00100470000
2011-04-254700.004700.004700.004700.00200940000
2011-04-224770.004770.004570.004670.0014006493500
2011-04-214690.004750.004690.004750.003001419000
2011-04-204600.004750.004600.004750.0010004655500
2011-04-194685.004690.004685.004690.00200937500
2011-04-1800
2011-04-1500
2011-04-144630.004670.004610.004670.0015006928000
2011-04-134650.004685.004625.004685.005002327000
2011-04-124620.004690.004620.004690.0010004676000
2011-04-114660.004660.004620.004620.004001853000
2011-04-084700.004700.004700.004700.00100470000
2011-04-074670.004670.004670.004670.00100467000
2011-04-064660.004670.004660.004670.00200933000
2011-04-0500
2011-04-0400
2011-04-0100
2011-03-314780.004800.004655.004800.007003319500
2011-03-3000
2011-03-294700.004800.004700.004800.006002840000
2011-03-284800.004800.004800.004800.00200960000
2011-03-254800.004800.004730.004800.004001913000
2011-03-244800.004800.004800.004800.00100480000
2011-03-234845.004845.004845.004845.00100484500
2011-03-224650.004650.004650.004650.0012005580000
2011-03-184600.004650.004600.004650.003001385000
2011-03-174600.004600.004400.004500.0010004456000
2011-03-164520.004600.004500.004600.008003620000
2011-03-154680.004680.004500.004500.005002268000
2011-03-144700.004700.004700.004700.003001410000
2011-03-114760.004760.004760.004760.00100476000
2011-03-104780.004780.004780.004780.00100478000
2011-03-094900.004900.004800.004800.0013006340000
2011-03-084775.004775.004775.004775.003001432500
2011-03-074775.004775.004775.004775.00100477500
2011-03-044775.004775.004760.004770.007003337500
2011-03-034790.004790.004760.004765.005002387500
2011-03-0200
2011-03-0100
2011-02-284795.004840.004795.004840.003001446500
2011-02-254790.004790.004790.004790.00200958000
2011-02-244750.004800.004740.004740.005002384000
2011-02-234740.004800.004735.004800.004001907500
2011-02-224740.004755.004735.004735.005002370500
2011-02-2100
2011-02-184725.004725.004725.004725.00100472500
2011-02-174760.004760.004750.004760.005002378000
2011-02-1600
2011-02-154855.004870.004855.004870.003001459500
2011-02-144785.004785.004785.004785.00100478500
2011-02-1000
2011-02-094715.004715.004715.004715.00100471500
2011-02-084750.004800.004700.004715.008003801500
2011-02-074730.004730.004730.004730.00100473000
2011-02-044700.004730.004700.004730.00200943000
2011-02-034780.004780.004690.004700.0017008001000
2011-02-024800.004800.004800.004800.00100480000
2011-02-0100
2011-01-314900.004900.004740.004840.0011005326000
2011-01-284990.004990.004980.004980.0014006982500
2011-01-274790.004910.004770.004840.005002415000
2011-01-264840.004840.004720.004720.006002858000
2011-01-254800.004800.004790.004790.00200959000
2011-01-244725.004730.004725.004730.003001418500
2011-01-214675.004695.004675.004695.005002344000
2011-01-204690.004690.004690.004690.00200938000
2011-01-194665.004695.004645.004655.009004196500
2011-01-184690.004690.004670.004670.007003277000
2011-01-174700.004700.004700.004700.0011005170000
2011-01-144700.004700.004700.004700.003001410000
2011-01-134730.004730.004665.004675.0011005171000
2011-01-124740.004745.004675.004700.0021009875000
2011-01-114700.004705.004700.004700.005002350500
2011-01-074700.004700.004700.004700.00100470000
2011-01-064645.004670.004645.004665.007003261500
2011-01-054710.004720.004690.004690.0019008943000
2011-01-044725.004750.004725.004745.0011005209500

   ※ 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