[8833 東証1部] 東宝不 日足 時系列データ

[8833 東証1部] 東宝不 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-06-24733.00734.00733.00733.002140015686800
2013-06-21732.00733.00732.00732.009850072108700
2013-06-20732.00733.00728.00732.00482400352954600
2013-06-19733.00733.00732.00732.00224000164001900
2013-06-18733.00733.00731.00733.0010440076437800
2013-06-17733.00734.00732.00732.003370024693800
2013-06-14732.00734.00731.00734.003310024231700
2013-06-13732.00732.00732.00732.001800013176000
2013-06-12732.00732.00732.00732.001770012956400
2013-06-11731.00732.00731.00731.002130015580200
2013-06-10731.00732.00730.00730.005100037286000
2013-06-07731.00732.00730.00730.005430039685200
2013-06-06731.00732.00731.00731.002450017914700
2013-06-05731.00734.00731.00731.002170015879900
2013-06-04730.00732.00730.00732.001660012141900
2013-06-03730.00731.00730.00730.003400024832200
2013-05-31730.00731.00730.00730.004210030736300
2013-05-30730.00733.00727.00730.00204100148820800
2013-05-29730.00731.00727.00728.0012260089368100
2013-05-28730.00737.00728.00735.007690056127500
2013-05-27728.00734.00707.00727.00245400178088800
2013-05-24732.00756.00732.00740.002800020777900
2013-05-23738.00743.00732.00737.004930036364800
2013-05-22744.00749.00740.00741.006200046127000
2013-05-21746.00758.00744.00748.005420040481600
2013-05-20767.00767.00745.00749.007400055593200
2013-05-17781.00788.00751.00761.004630035744200
2013-05-16772.00783.00771.00777.008850068647000
2013-05-15770.00781.00769.00777.00235500181967300
2013-05-14773.00774.00769.00769.007140055032300
2013-05-13789.00791.00770.00772.009310072585900
2013-05-10780.00790.00778.00782.007970062245500
2013-05-09791.00793.00780.00780.006980054818600
2013-05-08788.00794.00787.00790.004650036801300
2013-05-07787.00798.00786.00787.004560036046000
2013-05-02783.00790.00781.00783.007380057812600
2013-05-01772.00785.00771.00777.007910061414000
2013-04-30775.00777.00763.00772.00187200144200100
2013-04-26788.00800.00770.00775.0011510089955800
2013-04-25796.00801.00787.00793.009100071914500
2013-04-24804.00818.00785.00797.007290057902200
2013-04-23795.00796.00781.00789.0011310089403200
2013-04-22805.00809.00780.00795.008580068370800
2013-04-19810.00812.00795.00798.003120024982000
2013-04-18822.00832.00812.00812.002390019558400
2013-04-17847.00848.00828.00828.005770048358300
2013-04-16883.00890.00845.00848.005560048141100
2013-04-15861.00875.00855.00868.001270010981800
2013-04-12877.00889.00860.00879.001360011934600
2013-04-11875.00898.00862.00892.001460012899400
2013-04-10880.00903.00872.00878.003380029961700
2013-04-09911.00924.00879.00892.007430066520400
2013-04-08907.00939.00899.00936.008660079211500
2013-04-05854.00897.00854.00877.009750085314000
2013-04-04823.00839.00823.00839.007530062639800
2013-04-03827.00838.00809.00823.004170034161500
2013-04-02790.00839.00771.00839.002370018736700
2013-04-01810.00810.00788.00790.002200017535000
2013-03-29778.00800.00778.00785.007910062484900
2013-03-28778.00792.00765.00773.003670028512400
2013-03-27798.00800.00772.00774.003260025595900
2013-03-26768.00782.00767.00773.002700020857400
2013-03-25782.00788.00773.00783.002630020534300
2013-03-22800.00817.00781.00781.009870078270000
2013-03-21809.00820.00803.00806.00131900106713700
2013-03-19833.00850.00831.00831.003380028205800
2013-03-18833.00837.00818.00831.004370036360500
2013-03-15841.00841.00822.00833.003230027004000
2013-03-14852.00862.00830.00840.004230036019900
2013-03-13855.00864.00832.00836.007750065753400
2013-03-12900.00900.00864.00875.002830025009200
2013-03-11905.00935.00900.00913.008380076742500
2013-03-08877.00997.00870.00935.00166500151653900
2013-03-07808.00865.00808.00853.0011570097058600
2013-03-06780.00835.00780.00803.00129100103365800
2013-03-05772.00788.00770.00778.004530035224300
2013-03-04765.00784.00765.00771.008450065527300
2013-03-01777.00794.00768.00774.006270048697600
2013-02-28770.00798.00770.00788.007160056168500
2013-02-27761.00780.00748.00762.004920037606500
2013-02-26743.00762.00743.00758.003870029321900
2013-02-25769.00770.00753.00766.007500057049200
2013-02-22737.00785.00737.00776.00226400171899400
2013-02-21740.00743.00735.00735.00314700232523300
2013-02-20750.00750.00738.00744.00451700335189400
2013-02-19734.00764.00734.00764.00504200374670900
2013-02-18740.00740.00734.00736.00288500212476400
2013-02-15740.00741.00738.00740.00158000116810300
2013-02-14740.00744.00739.00740.0010420077203200
2013-02-13739.00745.00739.00741.008310061510300
2013-02-12749.00749.00740.00741.0011950088978000
2013-02-08738.00785.00738.00779.00264700198090400
2013-02-07737.00739.00737.00737.006920051023600
2013-02-06735.00737.00734.00737.00189300139214900
2013-02-05739.00740.00735.00735.00289800213482500
2013-02-04738.00741.00738.00738.006930051211900
2013-02-01738.00741.00737.00737.0010390076718600
2013-01-31737.00743.00737.00739.0013200097518100
2013-01-30739.00742.00737.00737.0012790094517900
2013-01-29740.00750.00739.00739.0012410092216000
2013-01-28750.00752.00736.00739.00316300234483100
2013-01-25750.00752.00745.00750.00165400123979000
2013-01-24750.00757.00750.00755.00189900142955700
2013-01-23765.00768.00750.00764.0012900097791300
2013-01-22789.00798.00765.00775.00285200221577800
2013-01-21749.00812.00749.00804.00282100215712500
2013-01-18740.00762.00740.00752.00356100265939400
2013-01-17737.00742.00737.00742.00366900270888300
2013-01-16736.00739.00736.00737.00261800193035100
2013-01-15737.00738.00736.00737.00697300513523100
2013-01-11736.00741.00735.00737.00849400625466300
2013-01-10735.00745.00735.00739.0027333002014026900
2013-01-09652.00652.00652.00652.0098006389600
2013-01-08567.00568.00550.00552.002020011228000
2013-01-07563.00566.00551.00557.005180028775700
2013-01-04566.00568.00549.00561.003730020885400
2012-12-28570.00574.00533.00565.004560025403200
2012-12-27590.00597.00580.00580.004640027267700
2012-12-26535.00577.00533.00570.002670014695700
2012-12-25520.00549.00518.00533.006270033355100
2012-12-21513.00525.00511.00511.004070021076300
2012-12-20514.00519.00496.00513.004500022992700
2012-12-19510.00520.00509.00516.002060010599200
2012-12-18490.00513.00490.00508.00181009174500
2012-12-17492.00500.00490.00494.002390011899600
2012-12-14482.00492.00482.00485.004540021994700
2012-12-13491.00500.00484.00490.00160007859500
2012-12-12490.00493.00486.00490.00121005938000
2012-12-11496.00496.00478.00479.002410011708500
2012-12-10488.00501.00479.00501.003510017162600
2012-12-07467.00476.00467.00472.002260010685700
2012-12-06464.00468.00463.00468.0083003869600
2012-12-05458.00464.00458.00464.00114005245500
2012-12-04460.00461.00455.00458.0090004129500
2012-12-03450.00459.00450.00456.00117005333800
2012-11-30458.00463.00455.00457.00155007114100
2012-11-29460.00462.00452.00458.0083003806600
2012-11-28460.00460.00454.00455.00134006130800
2012-11-27454.00457.00453.00457.00149006775800
2012-11-26452.00465.00452.00453.00205009408700
2012-11-22462.00463.00455.00460.00155007131500
2012-11-21459.00461.00455.00461.00124005690500
2012-11-20456.00456.00439.00455.00222009967900
2012-11-19447.00457.00447.00450.00166007509400
2012-11-16437.00452.00437.00449.00172007656400
2012-11-15418.00433.00418.00429.00116004947800
2012-11-14418.00427.00414.00415.002580010779800
2012-11-13420.00420.00413.00415.00222009227800
2012-11-12428.00434.00421.00421.00228009754300
2012-11-09430.00433.00428.00429.00145006240000
2012-11-08434.00442.00434.00438.0048002096700
2012-11-07450.00450.00440.00448.0098004367400
2012-11-06459.00459.00443.00453.0071003219500
2012-11-05461.00461.00454.00459.00112005150100
2012-11-02444.00461.00443.00461.004770021386700
2012-11-01440.00443.00436.00439.00145006378900
2012-10-31428.00445.00428.00436.002690011803500
2012-10-30432.00437.00430.00431.007960034364500
2012-10-29441.00444.00436.00438.002850012539000
2012-10-26435.00440.00434.00440.00210009166100
2012-10-25439.00439.00435.00438.00219009568800
2012-10-24433.00440.00432.00440.00223009722400
2012-10-23436.00437.00432.00434.00118005123900
2012-10-22434.00436.00430.00436.0065002826200
2012-10-19437.00437.00434.00435.00125005438100
2012-10-18436.00442.00436.00439.00164007196800
2012-10-17435.00437.00432.00436.00196008522700
2012-10-16429.00433.00427.00432.002760011852600
2012-10-15421.00430.00418.00427.002570010923700
2012-10-12415.00418.00410.00413.003430014184300
2012-10-11413.00419.00411.00413.00223009245900
2012-10-10423.00424.00413.00413.002580010833300
2012-10-09430.00441.00424.00424.004120017900900
2012-10-05430.00434.00429.00430.00219009445800
2012-10-04425.00443.00425.00436.00124005384100
2012-10-03440.00440.00425.00425.00181007821500
2012-10-02440.00443.00438.00438.00180007933400
2012-10-01442.00442.00429.00435.00178007764500
2012-09-28428.00434.00425.00434.007300031258900
2012-09-27427.00430.00425.00428.0018110077513700
2012-09-26416.00430.00416.00428.003410014449100
2012-09-25408.00420.00408.00420.002720011192700
2012-09-24418.00418.00409.00413.00134005545400
2012-09-21416.00419.00413.00419.00232009646600
2012-09-20420.00420.00411.00413.00133005507300
2012-09-19420.00424.00417.00420.00183007699000
2012-09-18422.00423.00417.00419.00117004916100
2012-09-14410.00432.00410.00421.003940016416900
2012-09-13410.00415.00409.00413.0084003459500
2012-09-12408.00415.00408.00410.0057002343700
2012-09-11400.00408.00399.00408.00195007835500
2012-09-10406.00407.00406.00407.0097003938900
2012-09-07408.00408.00403.00404.00102004130800
2012-09-06404.00404.00400.00401.00121004858400
2012-09-05404.00406.00403.00404.0050002021100
2012-09-04410.00411.00404.00404.00179007262700
2012-09-03415.00415.00412.00412.0078003220600
2012-08-31415.00416.00414.00415.0038001577300
2012-08-30418.00418.00415.00415.002400998900
2012-08-29419.00421.00417.00417.0041001716500
2012-08-28423.00424.00420.00423.00105004435000
2012-08-27427.00428.00422.00422.00141006006300
2012-08-24429.00431.00425.00427.00190008128200
2012-08-23440.00444.00431.00437.00160006977600
2012-08-22434.00436.00431.00436.0066002860800
2012-08-21434.00436.00428.00434.00112004840400
2012-08-20430.00432.00427.00428.00108004637400
2012-08-17431.00437.00423.00431.003810016355900
2012-08-16430.00431.00427.00430.002650011375500
2012-08-15428.00429.00422.00425.00202008604900
2012-08-14432.00434.00426.00426.002750011848200
2012-08-13424.00427.00424.00427.001800767300
2012-08-10428.00432.00423.00423.0096004111500
2012-08-09427.00433.00425.00433.00113004849900
2012-08-08417.00427.00417.00425.00171007230000
2012-08-07414.00417.00414.00417.0056002331400
2012-08-06413.00417.00412.00417.0077003194600
2012-08-03410.00414.00408.00412.00117004804800
2012-08-02411.00416.00410.00416.00154006366600
2012-08-01413.00416.00410.00411.00129005307200
2012-07-31414.00417.00412.00414.00132005463600
2012-07-30416.00418.00415.00418.0063002625000
2012-07-27412.00413.00410.00410.0069002843600
2012-07-26397.00407.00397.00407.0079003177700
2012-07-25399.00403.00394.00396.004220016812000
2012-07-24409.00409.00401.00403.002540010236800
2012-07-23418.00419.00401.00401.00174007166200
2012-07-20433.00433.00418.00418.002670011355600
2012-07-19435.00436.00428.00428.0095004100500
2012-07-18434.00442.00429.00429.002430010608200
2012-07-17433.00439.00429.00429.00161006996000
2012-07-13430.00449.00430.00441.00182008006600
2012-07-12438.00441.00424.00431.002430010454600
2012-07-11435.00447.00435.00438.00219009641300
2012-07-10430.00440.00425.00434.00175007580600
2012-07-09435.00437.00428.00428.00138005975200
2012-07-06445.00455.00433.00435.00169007462000
2012-07-05442.00447.00442.00442.0057002529500
2012-07-04444.00448.00440.00446.00141006272900
2012-07-03448.00453.00441.00445.00148006610800
2012-07-02452.00453.00435.00446.00124005504100
2012-06-29445.00460.00440.00451.002780012583100
2012-06-28431.00449.00430.00440.003390014835600
2012-06-27427.00429.00421.00429.00140005952700
2012-06-26421.00427.00421.00422.00204008645100
2012-06-25431.00431.00421.00421.00101004323700
2012-06-22425.00434.00425.00430.00198008523900
2012-06-21425.00433.00425.00431.00217009330300
2012-06-20424.00426.00420.00423.002620011100200
2012-06-19411.00431.00411.00416.003830016213200

   ※ 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