[8840 東証1部] 大京 日足 時系列データ

[8840 東証1部] 大京 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232252.002255.002240.002244.00136700307030700
2017-10-202236.002252.002236.002245.0085100190957200
2017-10-192236.002255.002235.002253.00111700251153800
2017-10-182225.002255.002225.002239.00139000311791000
2017-10-172235.002236.002220.002236.00169400377606700
2017-10-162240.002248.002227.002233.00159100355662800
2017-10-132247.002260.002232.002249.00128700289178400
2017-10-122251.002273.002246.002256.00174900394420000
2017-10-112224.002249.002221.002244.00126800284148700
2017-10-102205.002224.002202.002223.00121200268339400
2017-10-062203.002228.002199.002216.00137900305601300
2017-10-052211.002226.002209.002209.0085300188826400
2017-10-042220.002235.002211.002213.0094300209372700
2017-10-032206.002223.002197.002215.0096000212414700
2017-10-022212.002219.002198.002204.00131400289582000
2017-09-292220.002228.002194.002210.00216100477557900
2017-09-282215.002233.002205.002229.00173400385543200
2017-09-272201.002221.002192.002214.00170500376769100
2017-09-26219.00220.00219.00220.00674000148099000
2017-09-25221.00221.00219.00219.001082000237847000
2017-09-22218.00220.00218.00219.001262000276800000
2017-09-21218.00220.00218.00218.001799000393639000
2017-09-20217.00218.00216.00218.001455000316260000
2017-09-19216.00218.00215.00217.002293000496556000
2017-09-15216.00217.00216.00216.001002000216467000
2017-09-14216.00217.00216.00216.00482000104244000
2017-09-13217.00218.00217.00217.00829000179912000
2017-09-12217.00218.00216.00217.00900000195053000
2017-09-11216.00217.00216.00217.001250000270165000
2017-09-08215.00216.00215.00215.001774000382604000
2017-09-07215.00217.00215.00216.001817000392422000
2017-09-06215.00217.00214.00215.001961000421998000
2017-09-05216.00218.00215.00215.001340000288902000
2017-09-04216.00218.00214.00218.002502000539760000
2017-09-01217.00219.00215.00217.002259000489684000
2017-08-31217.00218.00215.00215.002077000448862000
2017-08-30217.00218.00215.00216.0048370001046139000
2017-08-29215.00219.00215.00218.001758000382072000
2017-08-28216.00217.00215.00215.001153000248944000
2017-08-25215.00217.00215.00216.002474000533122000
2017-08-24216.00217.00215.00215.001379000297866000
2017-08-23216.00217.00216.00216.001029000222443000
2017-08-22215.00217.00214.00215.002160000464824000
2017-08-21216.00217.00215.00215.001103000238120000
2017-08-18217.00218.00215.00216.002961000640244000
2017-08-17220.00221.00219.00220.00790000173568000
2017-08-16218.00221.00217.00220.002188000479766000
2017-08-15217.00219.00215.00216.001501000325482000
2017-08-14215.00217.00214.00215.002306000496451000
2017-08-10217.00219.00215.00216.001493000322348000
2017-08-09217.00218.00215.00216.002577000555988000
2017-08-08217.00219.00215.00219.001550000336454000
2017-08-07220.00220.00216.00216.001738000379042000
2017-08-04216.00219.00216.00218.002515000545464000
2017-08-03218.00218.00214.00216.003145000678911000
2017-08-02218.00220.00216.00219.002229000485864000
2017-08-01227.00228.00216.00216.0058900001298675000
2017-07-31232.00234.00231.00231.001024000237663000
2017-07-28236.00237.00232.00235.002092000490614000
2017-07-27235.00239.00234.00236.002290000540899000
2017-07-26234.00236.00231.00235.001752000409656000
2017-07-25237.00237.00233.00233.00808000190002000
2017-07-24235.00237.00233.00234.002566000601325000
2017-07-21234.00235.00233.00235.00808000189326000
2017-07-20232.00234.00232.00234.00987000230336000
2017-07-19233.00233.00231.00232.00659000152967000
2017-07-18228.00234.00228.00233.002011000464206000
2017-07-14232.00234.00232.00232.001306000303533000
2017-07-13235.00235.00232.00233.00432000100925000
2017-07-12233.00235.00233.00235.001279000299490000
2017-07-11234.00235.00233.00233.001127000263464000
2017-07-10235.00235.00234.00234.001355000318137000
2017-07-07233.00235.00231.00234.002029000472898000
2017-07-06234.00236.00234.00235.002437000572178000
2017-07-05233.00236.00231.00235.002005000468913000
2017-07-04233.00234.00232.00233.001380000321523000
2017-07-03229.00233.00228.00232.001316000303452000
2017-06-30232.00233.00228.00229.002378000546497000
2017-06-29234.00236.00232.00235.001802000422804000
2017-06-28232.00235.00231.00232.001949000453785000
2017-06-27236.00236.00232.00233.001109000258834000
2017-06-26232.00236.00232.00235.00816000191597000
2017-06-23235.00235.00231.00233.00916000213397000
2017-06-22232.00233.00230.00233.00697000161803000
2017-06-21235.00235.00231.00232.001563000364429000
2017-06-20236.00236.00234.00235.00634000149079000
2017-06-19235.00236.00233.00234.00955000223906000
2017-06-16232.00237.00229.00236.003342000781908000
2017-06-15228.00235.00228.00234.003380000785316000
2017-06-14228.00229.00226.00228.001028000234305000
2017-06-13223.00228.00223.00227.001586000358663000
2017-06-12223.00224.00222.00223.001057000235729000
2017-06-09222.00224.00222.00222.002124000473515000
2017-06-08226.00226.00223.00224.001443000324184000
2017-06-07225.00227.00224.00226.001242000280658000
2017-06-06228.00229.00225.00225.001954000443839000
2017-06-05229.00230.00227.00229.001553000354985000
2017-06-02227.00230.00227.00229.002924000668621000
2017-06-01225.00230.00224.00228.002364000537566000
2017-05-31219.00226.00219.00225.002936000652768000
2017-05-30222.00224.00220.00221.002364000524192000
2017-05-29223.00226.00222.00223.001313000294058000
2017-05-26230.00231.00223.00224.003364000758948000
2017-05-25226.00232.00225.00231.002738000625359000
2017-05-24228.00229.00224.00225.002951000666344000
2017-05-23232.00232.00228.00230.001948000447747000
2017-05-22228.00231.00227.00231.001598000366533000
2017-05-19227.00228.00224.00228.001553000351408000
2017-05-18224.00230.00224.00225.001611000364274000
2017-05-17224.00228.00223.00228.002493000565251000
2017-05-16218.00228.00216.00223.0053630001195274000
2017-05-15235.00243.00234.00242.002200000527560000
2017-05-12239.00240.00237.00237.001925000458347000
2017-05-11240.00241.00239.00239.001106000265333000
2017-05-10241.00241.00238.00239.00903000216357000
2017-05-09239.00241.00239.00240.001141000273553000
2017-05-08236.00241.00235.00240.002111000504716000
2017-05-02231.00235.00231.00235.00841000196299000
2017-05-01231.00232.00229.00232.001455000335548000
2017-04-28234.00235.00232.00232.001502000349782000
2017-04-27235.00236.00232.00234.001643000383128000
2017-04-26235.00238.00234.00236.002267000535057000
2017-04-25231.00234.00229.00233.001978000458682000
2017-04-24230.00231.00228.00231.001506000345359000
2017-04-21226.00230.00225.00228.001806000411741000
2017-04-20225.00227.00223.00225.001249000281565000
2017-04-19224.00227.00223.00226.002118000477829000
2017-04-18225.00226.00223.00225.002314000518451000
2017-04-17221.00225.00220.00225.001538000342246000
2017-04-14221.00223.00219.00222.001527000338026000
2017-04-13221.00223.00221.00221.001172000259900000
2017-04-12221.00224.00220.00222.001081000240064000
2017-04-11223.00226.00220.00223.002364000527255000
2017-04-10225.00226.00222.00224.001471000329496000
2017-04-07219.00224.00219.00223.001841000409318000
2017-04-06221.00224.00216.00218.002717000596600000
2017-04-05222.00224.00220.00221.002157000479343000
2017-04-04224.00226.00221.00223.002580000576310000
2017-04-03222.00226.00220.00223.002537000565490000
2017-03-31223.00225.00221.00221.001846000410626000
2017-03-30227.00228.00222.00223.002333000524071000
2017-03-29231.00233.00227.00228.001922000440037000
2017-03-28234.00235.00232.00234.001528000356637000
2017-03-27235.00236.00232.00232.001734000404197000
2017-03-24235.00237.00232.00237.001717000404381000
2017-03-23232.00233.00230.00233.001332000308832000
2017-03-22233.00234.00230.00232.001784000414436000
2017-03-21237.00238.00235.00235.001296000306423000
2017-03-17237.00238.00236.00238.00787000186994000
2017-03-16239.00240.00237.00238.001375000327799000
2017-03-15240.00241.00238.00239.00914000218763000
2017-03-14243.00243.00241.00241.00642000155126000
2017-03-13241.00243.00240.00243.001157000279758000
2017-03-10240.00244.00238.00241.002560000616335000
2017-03-09238.00239.00235.00238.001762000417638000
2017-03-08237.00239.00236.00237.001243000294935000
2017-03-07237.00238.00235.00237.001110000263306000
2017-03-06235.00238.00235.00237.002168000513665000
2017-03-03237.00238.00234.00236.002577000608606000
2017-03-02239.00239.00234.00236.003243000767254000
2017-03-01234.00237.00232.00236.002784000655089000
2017-02-28235.00238.00234.00235.001407000332474000
2017-02-27238.00238.00234.00234.002773000651553000
2017-02-24241.00241.00238.00238.002773000663277000
2017-02-23236.00241.00234.00240.003109000741858000
2017-02-22236.00237.00234.00235.002292000540011000
2017-02-21231.00235.00231.00234.001157000269498000
2017-02-20230.00233.00230.00232.001043000241665000
2017-02-17226.00232.00226.00229.002377000544439000
2017-02-16227.00228.00225.00226.002212000501383000
2017-02-15223.00230.00223.00229.002717000616083000
2017-02-14224.00226.00221.00221.003768000842413000
2017-02-13226.00227.00224.00224.003044000685364000
2017-02-10230.00230.00224.00227.003796000858726000
2017-02-09223.00230.00223.00228.002383000540722000
2017-02-08224.00227.00223.00223.001615000362079000
2017-02-07223.00227.00222.00224.002279000512517000
2017-02-06223.00225.00221.00223.001381000308299000
2017-02-03226.00227.00221.00223.002678000599856000
2017-02-02231.00231.00226.00226.001428000325486000
2017-02-01231.00232.00227.00230.001998000459640000
2017-01-31229.00233.00227.00232.003617000833524000
2017-01-30231.00233.00228.00230.001947000447824000
2017-01-27234.00237.00232.00232.002345000548338000
2017-01-26233.00234.00231.00232.00909000211191000
2017-01-25234.00234.00229.00229.001221000281835000
2017-01-24230.00232.00229.00230.00759000174597000
2017-01-23232.00233.00230.00230.001374000317544000
2017-01-20234.00235.00232.00234.00835000195112000
2017-01-19235.00238.00231.00232.001347000315078000
2017-01-18227.00234.00226.00233.001323000305714000
2017-01-17236.00236.00230.00230.001753000406868000
2017-01-16239.00240.00235.00236.001139000269831000
2017-01-13239.00241.00237.00240.00978000234153000
2017-01-12243.00245.00238.00239.001976000475391000
2017-01-11241.00245.00239.00243.001698000411553000
2017-01-10245.00245.00240.00241.002371000574039000
2017-01-06242.00246.00242.00244.001454000354551000
2017-01-05243.00245.00241.00244.001637000397802000
2017-01-04236.00245.00236.00244.002554000615145000
2016-12-30232.00236.00230.00234.001350000315208000
2016-12-29236.00237.00232.00234.001791000419755000
2016-12-28238.00239.00236.00239.00991000235344000
2016-12-27238.00239.00236.00238.001205000285810000
2016-12-26240.00240.00237.00239.001162000277180000
2016-12-22240.00240.00236.00239.001339000319346000
2016-12-21244.00245.00240.00240.002116000512905000
2016-12-20244.00246.00243.00245.001172000286620000
2016-12-19244.00246.00242.00245.001329000324729000
2016-12-16247.00247.00243.00245.001634000400213000
2016-12-15247.00247.00243.00246.002452000600251000
2016-12-14247.00249.00243.00245.003323000816998000
2016-12-13242.00246.00241.00246.002585000630164000
2016-12-12241.00243.00236.00240.002473000593201000
2016-12-09235.00238.00235.00238.001985000469662000
2016-12-08238.00239.00234.00237.003312000783368000
2016-12-07240.00242.00237.00237.001722000410904000
2016-12-06239.00240.00236.00239.001645000391781000
2016-12-05242.00242.00238.00238.001234000295261000
2016-12-02244.00245.00241.00242.001461000354623000
2016-12-01244.00247.00242.00243.003112000760607000
2016-11-30239.00245.00238.00242.002936000709702000
2016-11-29235.00239.00235.00237.001082000256640000
2016-11-28233.00240.00233.00238.001763000418342000
2016-11-25237.00237.00232.00234.002099000492520000
2016-11-24233.00236.00232.00235.002336000547415000
2016-11-22233.00233.00230.00230.001272000293741000
2016-11-21231.00233.00230.00231.001683000389369000
2016-11-18235.00236.00229.00229.002764000639610000
2016-11-17235.00239.00232.00233.0072740001710547000
2016-11-16227.00229.00225.00229.002118000481416000
2016-11-15227.00229.00224.00225.002442000552317000
2016-11-14227.00230.00226.00227.003368000768605000
2016-11-11223.00230.00223.00224.004372000988022000
2016-11-10217.00225.00216.00222.0050850001122021000
2016-11-09219.00220.00210.00213.004416000947448000
2016-11-08224.00224.00217.00219.004111000903381000
2016-11-07227.00228.00221.00223.0045470001017046000
2016-11-04222.00225.00220.00224.003190000709190000
2016-11-02220.00224.00219.00224.002474000549004000
2016-11-01222.00224.00219.00223.004308000953627000
2016-10-31224.00225.00220.00225.003028000673614000
2016-10-28222.00226.00219.00224.0090270002013923000
2016-10-27224.00227.00215.00221.00216040004771210000
2016-10-26197.00199.00194.00198.001100000216873000
2016-10-25198.00200.00195.00197.001616000319011000
2016-10-24196.00198.00194.00196.001145000224632000
2016-10-21196.00198.00194.00196.002645000518287000
2016-10-20189.00198.00189.00198.003150000613329000
2016-10-19188.00191.00187.00190.001311000248025000

   ※ 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