[8838 東証1部] 有楽地 日足 時系列データ

[8838 東証1部] 有楽地 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-26370.00383.00370.00375.00549000207269000
2010-03-25363.00368.00362.00367.0014000051081000
2010-03-24364.00366.00362.00366.009600034973000
2010-03-23368.00368.00363.00364.0014600053239000
2010-03-19368.00368.00361.00361.007300026760000
2010-03-18369.00370.00364.00369.0013200048734000
2010-03-17360.00370.00360.00369.0014200051915000
2010-03-16356.00362.00355.00357.0010400037371000
2010-03-15360.00360.00356.00359.006600023643000
2010-03-12355.00360.00351.00360.0018400065279000
2010-03-11348.00355.00346.00355.0019900069737000
2010-03-10344.00350.00344.00347.0011200038891000
2010-03-09350.00351.00344.00347.003000010461000
2010-03-08345.00352.00345.00351.0010100035225000
2010-03-05335.00342.00335.00341.003400011535000
2010-03-04339.00342.00335.00335.005900020001000
2010-03-03339.00341.00339.00339.004700015984000
2010-03-02347.00347.00338.00344.005600019092000
2010-03-01340.00348.00340.00347.00260008981000
2010-02-26345.00346.00341.00346.004800016479000
2010-02-25350.00350.00342.00345.004000013780000
2010-02-24347.00359.00342.00342.0013600047768000
2010-02-23345.00352.00342.00352.0013400046626000
2010-02-22341.00349.00338.00345.009400032455000
2010-02-19345.00352.00338.00339.009900034034000
2010-02-18350.00350.00345.00350.005300018401000
2010-02-17331.00350.00331.00350.0013700047203000
2010-02-16325.00336.00325.00336.00260008688000
2010-02-15331.00340.00330.00333.005400018146000
2010-02-12341.00343.00338.00339.005900020050000
2010-02-10331.00350.00326.00341.0017400058885000
2010-02-09324.00338.00324.00337.0011400037465000
2010-02-08329.00338.00328.00328.0016100053554000
2010-02-05331.00334.00324.00329.0012100039899000
2010-02-04332.00340.00332.00339.009900033245000
2010-02-03327.00335.00327.00332.007900026209000
2010-02-02321.00331.00320.00320.005600018167000
2010-02-01322.00327.00318.00327.008700027946000
2010-01-29324.00328.00322.00322.005000016237000
2010-01-28318.00330.00318.00328.006800021983000
2010-01-27316.00322.00316.00317.004300013777000
2010-01-26323.00328.00316.00316.004600014790000
2010-01-25328.00328.00324.00325.006400020850000
2010-01-22330.00332.00326.00332.0010600034927000
2010-01-21330.00335.00328.00330.007500024884000
2010-01-20346.00346.00335.00336.00290009829000
2010-01-19337.00342.00337.00338.005300017962000
2010-01-18340.00344.00337.00344.009200031204000
2010-01-15334.00345.00334.00345.0012100041138000
2010-01-14337.00350.00337.00339.008400028867000
2010-01-13340.00349.00340.00342.009600033076000
2010-01-12326.00343.00326.00343.0015200051069000
2010-01-08313.00335.00313.00334.00345000113676000
2010-01-07315.00324.00315.00317.0017000054269000
2010-01-06302.00317.00302.00315.0017700054971000
2010-01-05301.00305.00300.00301.007000021158000
2010-01-04296.00303.00296.00299.007900023702000
2009-12-30299.00301.00294.00294.006500019279000
2009-12-29300.00303.00298.00301.0011900035829000
2009-12-28292.00298.00290.00296.005900017375000
2009-12-25296.00298.00290.00290.009800028742000
2009-12-24296.00299.00295.00295.0017300051281000
2009-12-22294.00300.00294.00295.0012600037255000
2009-12-21299.00304.00295.00297.008200024573000
2009-12-18299.00305.00298.00299.0010200030589000
2009-12-17309.00310.00301.00301.0022800069595000
2009-12-16294.00310.00294.00307.00339000102928000
2009-12-15289.00298.00287.00292.0027300079723000
2009-12-14291.00303.00284.00296.00417000121568000
2009-12-11282.00296.00282.00296.00420000120766000
2009-12-10285.00297.00279.00279.0026200075108000
2009-12-09290.00294.00281.00283.0024300069731000
2009-12-08304.00304.00291.00291.0027800082592000
2009-12-07311.00319.00301.00303.0017800054709000
2009-12-04298.00307.00297.00303.0030200091268000
2009-12-03287.00301.00287.00296.0023000067371000
2009-12-02286.00293.00280.00282.00515000146285000
2009-12-01277.00289.00274.00284.0032400091441000
2009-11-30271.00282.00271.00281.0033800093756000
2009-11-27279.00285.00257.00269.00459000123445000
2009-11-26285.00294.00283.00288.00432000124395000
2009-11-25286.00291.00284.00288.0031500090342000
2009-11-24296.00297.00283.00284.00362000103467000
2009-11-20282.00298.00282.00291.0030700089063000
2009-11-19288.00291.00280.00285.00366000104407000
2009-11-18294.00297.00285.00287.00546000158174000
2009-11-17304.00306.00290.00294.001016000301880000
2009-11-16304.00309.00302.00303.00515000156925000
2009-11-13311.00315.00301.00307.001466000450259000
2009-11-12325.00326.00311.00316.00528000168794000
2009-11-11333.00334.00318.00320.0015600050598000
2009-11-10313.00322.00309.00318.0018200057418000
2009-11-09315.00316.00307.00309.0014100043881000
2009-11-06323.00323.00311.00316.0014600046272000
2009-11-05332.00332.00313.00318.0018100058010000
2009-11-04338.00341.00329.00331.0015400051523000
2009-11-02318.00339.00318.00338.0023700077639000
2009-10-30342.00343.00333.00333.0025300085595000
2009-10-29325.00337.00315.00334.00472000154672000
2009-10-28354.00354.00324.00335.00519000176404000
2009-10-27359.00364.00343.00345.00813000284161000
2009-10-26350.00372.00342.00369.001027000370489000
2009-10-23325.00356.00324.00349.001032000352650000
2009-10-22316.00334.00308.00328.00754000244274000
2009-10-21313.00320.00307.00318.0015800049638000
2009-10-20326.00327.00311.00311.00411000130437000
2009-10-19302.00323.00301.00322.00452000141098000
2009-10-16318.00318.00295.00300.00390000119600000
2009-10-15313.00319.00307.00317.00323000100886000
2009-10-14301.00308.00295.00299.00405000121750000
2009-10-13310.00318.00294.00306.00769000235478000
2009-10-09258.00277.00258.00274.0011300030433000
2009-10-08270.00270.00260.00262.0010000026573000
2009-10-07261.00273.00261.00266.0014300038081000
2009-10-06235.00270.00235.00263.0020300050248000
2009-10-05238.00245.00227.00229.008800020808000
2009-10-02237.00242.00236.00237.0010800025814000
2009-10-01240.00257.00239.00252.0016700040857000
2009-09-30260.00260.00245.00247.0011800029645000
2009-09-29262.00262.00246.00256.0035700090652000
2009-09-28259.00262.00250.00262.007900020265000
2009-09-25274.00276.00255.00269.0015100040000000
2009-09-24278.00278.00269.00274.0011100030250000
2009-09-18280.00280.00263.00273.0023000062294000
2009-09-17294.00294.00282.00285.0013500038660000
2009-09-16289.00302.00286.00293.0016000046770000
2009-09-15292.00295.00283.00290.0010300029791000
2009-09-14303.00311.00285.00292.0029200087209000
2009-09-11312.00320.00304.00305.0027600086583000
2009-09-10325.00328.00310.00310.0021500069010000
2009-09-09317.00325.00314.00320.0025700082181000
2009-09-08309.00312.00296.00309.0032200098629000
2009-09-07274.00310.00274.00306.0034100097998000
2009-09-04282.00288.00275.00277.0011800033129000
2009-09-03286.00287.00280.00284.0011400032452000
2009-09-02290.00299.00288.00290.0010400030255000
2009-09-01295.00300.00285.00300.0010800031736000
2009-08-31301.00309.00294.00297.0010900032626000
2009-08-28306.00309.00298.00301.0012700038565000
2009-08-27314.00315.00301.00306.0015200046641000
2009-08-26311.00323.00311.00316.0022700071840000
2009-08-25318.00318.00310.00312.009000028321000
2009-08-24313.00317.00309.00317.0022800071356000
2009-08-21308.00317.00300.00303.0024600075308000
2009-08-20297.00305.00287.00303.00374000110359000
2009-08-19305.00305.00294.00294.0022000065815000
2009-08-18298.00303.00294.00297.0033500099909000
2009-08-17316.00325.00302.00308.00363000113890000
2009-08-14332.00344.00328.00331.00607000203327000
2009-08-13315.00333.00312.00327.00682000218646000
2009-08-12280.00320.00279.00306.00986000291623000
2009-08-11253.00286.00252.00284.00820000224865000
2009-08-10257.00258.00251.00255.0013000033117000
2009-08-07248.00258.00242.00252.0025700064033000
2009-08-06250.00255.00247.00252.0016600041816000
2009-08-05250.00262.00249.00255.00424000108906000
2009-08-04250.00262.00240.00260.00809000205828000
2009-08-03221.00244.00213.00241.0030200068406000
2009-07-31210.00227.00208.00223.0025100054598000
2009-07-30204.00208.00203.00208.005300010886000
2009-07-29204.00206.00202.00202.005900012047000
2009-07-28209.00211.00208.00208.00290006081000
2009-07-27215.00217.00209.00212.009100019463000
2009-07-24216.00218.00211.00214.008000017145000
2009-07-23212.00214.00209.00209.0010000021155000
2009-07-22212.00217.00212.00215.0012100025893000
2009-07-21211.00219.00210.00214.0011600024822000
2009-07-17205.00209.00198.00207.0012400025385000
2009-07-16209.00210.00199.00200.0011200022763000
2009-07-15192.00203.00191.00195.0013900027288000
2009-07-14202.00210.00185.00197.0030800061458000
2009-07-13200.00203.00176.00177.0028200053221000
2009-07-10218.00222.00202.00210.0021900046244000
2009-07-09225.00228.00219.00223.0032400072242000
2009-07-08231.00235.00212.00224.0038300085342000
2009-07-07252.00256.00243.00245.008200020465000
2009-07-06252.00256.00247.00253.0013900034989000
2009-07-03245.00256.00243.00250.0014500035897000
2009-07-02263.00269.00252.00253.0015200039470000
2009-07-01250.00267.00250.00263.0028900075033000
2009-06-30252.00257.00246.00254.0016100040520000
2009-06-29255.00258.00245.00248.0011600029286000
2009-06-26258.00262.00250.00254.0020600052749000
2009-06-25233.00257.00232.00252.0023800058421000
2009-06-24247.00247.00231.00231.0017200041060000
2009-06-23242.00243.00232.00236.0021100050166000
2009-06-22247.00255.00241.00248.0027100067114000
2009-06-19259.00263.00238.00256.0030900077547000
2009-06-18271.00271.00256.00261.0021800057588000
2009-06-17245.00268.00245.00266.0032000082567000
2009-06-16253.00287.00249.00255.00675000176579000
2009-06-15218.00294.00215.00265.001711000449252000
2009-06-12214.00219.00210.00214.0020500043993000
2009-06-11211.00220.00211.00215.0040800087705000
2009-06-10192.00223.00192.00211.001078000226482000
2009-06-09182.00191.00182.00189.0034600064914000
2009-06-08182.00184.00181.00182.007100012932000
2009-06-05180.00182.00177.00182.0011200020118000
2009-06-04179.00182.00179.00179.0011900021424000
2009-06-03176.00182.00176.00180.0011600020771000
2009-06-02186.00187.00176.00179.0030000054292000
2009-06-01177.00186.00170.00180.0023600042354000
2009-05-29194.00194.00183.00185.0025000047047000
2009-05-28182.00194.00181.00193.0029800056313000
2009-05-27193.00195.00180.00181.0035700066913000
2009-05-26187.00196.00181.00188.00608000114673000
2009-05-25153.00197.00153.00190.001272000225883000
2009-05-22150.00155.00145.00153.0026400039518000
2009-05-21153.00153.00147.00152.0020700031200000
2009-05-20147.00150.00147.00148.0022700033629000
2009-05-19135.00163.00135.00152.001157000172762000
2009-05-18135.00135.00131.00131.008300010992000
2009-05-15136.00141.00135.00136.0036600050354000
2009-05-14128.00144.00124.00139.0045000060236000
2009-05-13135.00135.00129.00134.0016100021234000
2009-05-12129.00135.00127.00135.0019800025825000
2009-05-11124.00130.00124.00129.0020200025638000
2009-05-08120.00122.00119.00121.009800011769000
2009-05-07121.00122.00119.00120.0014300017205000
2009-05-01115.00116.00113.00116.00580006634000
2009-04-30116.00116.00111.00113.00560006324000
2009-04-28113.00118.00111.00111.0011400013098000
2009-04-27118.00120.00114.00114.0014500016933000
2009-04-24114.00117.00114.00114.00340003892000
2009-04-23115.00117.00111.00117.008900010143000
2009-04-22115.00116.00114.00116.00380004381000
2009-04-21112.00114.00109.00114.00810008960000
2009-04-20114.00119.00114.00115.00780009011000
2009-04-17114.00116.00109.00114.0015000016806000
2009-04-16125.00125.00114.00114.0017200020652000
2009-04-15123.00127.00119.00123.0015300018616000
2009-04-14130.00131.00123.00127.0027200034569000
2009-04-13121.00130.00121.00124.0047800059698000
2009-04-10123.00123.00115.00119.0032100038441000
2009-04-09108.00123.00106.00118.0051800059555000
2009-04-08103.00106.00102.00104.00710007380000
2009-04-07103.00105.00103.00104.00310003223000
2009-04-06103.00105.00100.00104.0010000010266000
2009-04-03105.00105.00102.00103.0011700012163000
2009-04-02102.00103.00100.00101.00790007991000
2009-04-0198.0098.0096.0097.00500004840000
2009-03-3195.0097.0094.0096.0011300010744000
2009-03-30104.00104.0099.00100.00830008492000
2009-03-27105.00106.00102.00103.0025500026578000
2009-03-26105.00105.00101.00102.0011800012181000
2009-03-25105.00106.00103.00106.0025800027027000
2009-03-24104.00106.00102.00104.0029400030619000
2009-03-23103.00104.00100.00104.00910009333000
2009-03-19104.00104.0099.0099.00970009860000
2009-03-18103.00104.00100.00102.0012000012311000

   ※ 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