[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 
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
2016-10-18189.00190.00187.00190.001247000234958000
2016-10-17183.00189.00182.00189.001621000301165000
2016-10-14187.00187.00182.00182.001781000327255000
2016-10-13189.00190.00186.00187.001162000217552000
2016-10-12188.00191.00188.00188.002140000405335000
2016-10-11191.00194.00189.00190.001485000283834000
2016-10-07188.00189.00185.00188.001130000211488000
2016-10-06188.00192.00187.00188.003011000569274000
2016-10-05178.00186.00177.00186.002916000536582000
2016-10-04180.00181.00178.00179.001345000241250000
2016-10-03183.00184.00180.00182.001402000255378000
2016-09-30181.00184.00180.00183.001340000244670000
2016-09-29182.00186.00182.00184.001395000257473000
2016-09-28185.00186.00181.00184.002442000447436000
2016-09-27180.00184.00178.00184.001395000253650000
2016-09-26182.00183.00180.00182.001215000220809000
2016-09-23183.00184.00181.00182.002207000402391000
2016-09-21175.00182.00175.00181.002077000371516000
2016-09-20175.00178.00175.00176.001380000242956000
2016-09-16176.00177.00174.00176.001095000192424000
2016-09-15174.00176.00174.00176.001419000248505000
2016-09-14174.00178.00174.00176.001871000329307000
2016-09-13174.00179.00174.00177.001603000282810000
2016-09-12176.00176.00172.00173.001232000213802000
2016-09-09181.00182.00176.00177.002483000445710000
2016-09-08177.00182.00175.00182.003072000550707000
2016-09-07172.00177.00170.00177.002098000365783000
2016-09-06171.00173.00169.00173.00970000166470000
2016-09-05168.00172.00168.00169.001708000289563000
2016-09-02164.00167.00164.00167.00848000140526000
2016-09-01164.00166.00164.00166.0057800095499000
2016-08-31163.00167.00163.00164.003415000562264000
2016-08-30164.00164.00161.00163.002515000409143000
2016-08-29166.00167.00165.00165.00869000143964000
2016-08-26166.00166.00164.00164.00800000131861000
2016-08-25168.00168.00165.00166.001045000173875000
2016-08-24164.00166.00164.00165.0059200097885000
2016-08-23164.00165.00162.00165.001521000249192000
2016-08-22168.00169.00164.00165.002943000488318000
2016-08-19165.00170.00164.00169.003768000630878000
2016-08-18164.00166.00164.00165.002606000429204000
2016-08-17165.00167.00163.00166.002450000404032000
2016-08-16173.00174.00168.00168.002029000344474000
2016-08-15173.00175.00172.00173.00982000170125000
2016-08-12179.00179.00173.00173.001943000339881000
2016-08-10180.00180.00177.00179.001208000216231000
2016-08-09180.00182.00179.00180.001770000319891000
2016-08-08177.00180.00177.00180.001598000285946000
2016-08-05178.00179.00175.00177.003462000612202000
2016-08-04177.00178.00175.00177.002385000421620000
2016-08-03176.00178.00174.00175.003644000639471000
2016-08-02180.00182.00178.00179.002607000467536000
2016-08-01181.00181.00177.00180.003569000638089000
2016-07-29178.00182.00176.00181.0069780001248653000
2016-07-28171.00178.00170.00177.0061550001067705000
2016-07-27169.00172.00165.00172.004112000693664000
2016-07-26170.00171.00166.00167.002995000503778000
2016-07-25174.00176.00172.00174.004070000707972000
2016-07-22164.00171.00164.00171.005092000858522000
2016-07-21166.00170.00165.00167.005496000917804000
2016-07-20162.00166.00160.00165.004095000669697000
2016-07-19160.00164.00160.00162.002931000474550000
2016-07-15160.00163.00159.00160.004435000711462000
2016-07-14156.00159.00156.00158.002138000336715000
2016-07-13155.00157.00155.00156.002448000381061000
2016-07-12151.00154.00150.00153.003196000488092000
2016-07-11146.00150.00144.00148.002591000382752000
2016-07-08143.00145.00141.00142.002700000386418000
2016-07-07142.00145.00141.00143.001713000244525000
2016-07-06145.00146.00141.00142.002369000337833000
2016-07-05148.00150.00146.00147.001557000229395000
2016-07-04148.00149.00145.00148.001473000217729000
2016-07-01149.00150.00147.00147.001181000175150000
2016-06-30151.00152.00148.00148.001685000252355000
2016-06-29147.00153.00147.00150.002015000301525000
2016-06-28142.00148.00141.00147.001889000273867000
2016-06-27143.00146.00142.00144.001866000269114000
2016-06-24157.00157.00141.00143.003152000463197000
2016-06-23153.00155.00151.00154.00993000151913000
2016-06-22155.00155.00152.00152.001351000206988000
2016-06-21153.00156.00152.00155.00983000151676000
2016-06-20152.00156.00151.00155.002583000397975000
2016-06-17153.00154.00149.00149.003401000512199000
2016-06-16156.00157.00150.00151.002352000359838000
2016-06-15156.00159.00155.00157.001160000181796000
2016-06-14159.00160.00155.00157.001690000265666000
2016-06-13162.00163.00159.00159.001585000253703000
2016-06-10166.00166.00163.00165.001475000243301000
2016-06-09168.00168.00165.00166.001081000180005000
2016-06-08166.00168.00164.00167.001948000323466000
2016-06-07165.00168.00164.00166.001156000191951000
2016-06-06164.00166.00161.00166.002363000387333000
2016-06-03166.00167.00165.00166.001204000199978000
2016-06-02169.00169.00166.00167.001277000214259000
2016-06-01171.00171.00169.00170.001105000187625000
2016-05-31168.00172.00167.00170.002701000460099000
2016-05-30167.00169.00165.00167.002176000362815000
2016-05-27171.00171.00167.00167.001192000200531000
2016-05-26169.00171.00168.00170.001189000201739000
2016-05-25171.00171.00167.00168.001927000325703000
2016-05-24167.00168.00166.00167.002375000396800000
2016-05-23166.00168.00164.00167.002448000407612000
2016-05-20165.00168.00165.00165.001848000306263000
2016-05-19166.00167.00163.00165.001693000278591000
2016-05-18164.00167.00163.00165.003317000547732000
2016-05-17166.00168.00165.00165.002370000393413000
2016-05-16169.00170.00165.00166.003365000562666000
2016-05-13170.00171.00168.00169.003280000556265000
2016-05-12173.00175.00170.00170.003950000679644000
2016-05-11175.00177.00173.00175.003231000565828000
2016-05-10172.00176.00169.00176.003503000608267000
2016-05-09172.00174.00171.00172.001794000309544000
2016-05-06175.00175.00170.00171.001131000194109000
2016-05-02170.00175.00170.00174.002626000452084000
2016-04-28183.00186.00175.00176.002963000531653000
2016-04-27182.00184.00180.00182.002364000430246000
2016-04-26182.00184.00180.00182.001494000271884000
2016-04-25183.00186.00181.00183.003556000652237000
2016-04-22176.00182.00175.00180.004224000753564000
2016-04-21174.00178.00174.00176.002543000447424000
2016-04-20173.00174.00172.00172.002460000424977000
2016-04-19171.00172.00170.00172.002688000460315000
2016-04-18170.00172.00168.00170.001749000297540000
2016-04-15175.00176.00172.00174.003365000584012000
2016-04-14176.00178.00175.00177.003040000537517000
2016-04-13173.00177.00173.00175.003267000571116000
2016-04-12172.00174.00171.00173.003107000536210000
2016-04-11174.00174.00168.00171.001730000294273000
2016-04-08171.00175.00168.00172.002616000449991000
2016-04-07172.00175.00171.00173.002433000421143000
2016-04-06170.00174.00167.00171.002359000402821000
2016-04-05176.00177.00171.00172.002136000370180000
2016-04-04177.00178.00175.00177.001388000245093000
2016-04-01178.00179.00175.00177.002149000381150000
2016-03-31183.00184.00178.00179.003586000646899000
2016-03-30184.00187.00181.00181.003092000568702000
2016-03-29179.00185.00179.00184.002488000454143000
2016-03-28182.00183.00179.00180.001561000282131000
2016-03-25182.00184.00179.00182.002976000539577000
2016-03-24183.00184.00180.00181.001806000327700000
2016-03-23185.00187.00182.00183.002355000432747000
2016-03-22182.00185.00180.00185.003100000565632000
2016-03-18179.00181.00177.00181.004007000717206000
2016-03-17183.00186.00178.00179.003858000699184000
2016-03-16185.00187.00181.00181.002892000529015000
2016-03-15188.00191.00184.00186.002896000541902000
2016-03-14185.00188.00183.00186.003273000607344000
2016-03-11183.00186.00180.00185.003163000580102000
2016-03-10183.00186.00180.00184.001902000348821000
2016-03-09185.00185.00180.00181.002449000446086000
2016-03-08183.00186.00181.00186.002104000386913000
2016-03-07187.00187.00183.00184.002227000411334000
2016-03-04185.00188.00183.00187.002677000496069000
2016-03-03182.00186.00182.00186.002600000479424000
2016-03-02185.00186.00182.00184.002394000440907000
2016-03-01178.00183.00178.00183.001565000282462000
2016-02-29182.00183.00179.00179.001203000217250000
2016-02-26185.00185.00180.00180.002212000402077000
2016-02-25181.00185.00181.00183.002702000493161000
2016-02-24174.00180.00174.00178.001976000351026000
2016-02-23181.00182.00175.00178.002174000386384000
2016-02-22180.00184.00180.00182.002033000370246000
2016-02-19177.00182.00176.00180.002996000535620000
2016-02-18177.00183.00175.00178.004187000750433000
2016-02-17174.00178.00169.00173.003013000522676000
2016-02-16169.00180.00168.00175.004681000819503000
2016-02-15171.00176.00167.00174.004707000805275000
2016-02-12164.00168.00160.00161.0098420001609906000
2016-02-10179.00181.00170.00173.005237000909490000
2016-02-09182.00184.00177.00179.005237000943377000
2016-02-08180.00191.00180.00187.004814000898865000
2016-02-05187.00188.00179.00182.004646000847870000
2016-02-04186.00192.00186.00188.0069870001321355000
2016-02-03189.00191.00186.00189.003674000692111000
2016-02-02193.00196.00189.00191.004544000872822000
2016-02-01195.00197.00190.00194.0076450001486372000
2016-01-29178.00194.00177.00193.00135980002515790000
2016-01-28185.00186.00176.00177.00108560001952708000
2016-01-27189.00194.00188.00193.004066000774957000
2016-01-26187.00190.00183.00187.004442000831238000
2016-01-25189.00190.00185.00187.0066900001256973000
2016-01-22177.00185.00176.00183.004552000822278000
2016-01-21175.00180.00171.00171.0063240001115587000
2016-01-20183.00184.00176.00178.0057120001031406000
2016-01-19194.00197.00180.00185.00210160003910297000
2016-01-18179.00181.00177.00179.002709000484625000
2016-01-15182.00186.00179.00183.004700000855971000
2016-01-14181.00184.00178.00184.003268000591013000
2016-01-13183.00186.00181.00184.001676000308826000
2016-01-12183.00185.00178.00179.002959000536054000
2016-01-08187.00189.00184.00184.002881000537319000
2016-01-07192.00193.00188.00188.001936000366969000
2016-01-06193.00194.00190.00192.0055140001059159000
2016-01-05190.00194.00190.00193.001726000332169000
2016-01-04195.00197.00190.00191.001993000385218000
2015-12-30194.00197.00194.00197.003365000658959000
2015-12-29192.00196.00190.00195.002102000408335000
2015-12-28188.00194.00188.00191.002325000444615000
2015-12-25189.00191.00185.00188.003307000621325000
2015-12-24195.00196.00190.00191.004517000867024000
2015-12-22196.00198.00194.00195.002661000521284000
2015-12-21196.00197.00194.00197.002680000524222000
2015-12-18199.00203.00196.00197.004352000868444000
2015-12-17196.00201.00194.00199.004189000830246000
2015-12-16196.00197.00193.00193.003313000645603000
2015-12-15197.00198.00193.00193.002260000440166000
2015-12-14195.00198.00193.00197.003590000701290000
2015-12-11197.00199.00196.00197.002796000552133000
2015-12-10200.00201.00197.00197.002344000465735000
2015-12-09197.00202.00197.00200.003945000786564000
2015-12-08200.00201.00197.00198.0052370001039250000
2015-12-07202.00204.00198.00199.003440000691243000
2015-12-04204.00205.00198.00199.0050800001020686000
2015-12-03205.00208.00205.00207.003902000804014000
2015-12-02204.00207.00204.00204.002699000554059000
2015-12-01201.00204.00201.00204.003236000654815000
2015-11-30202.00203.00200.00202.004106000827479000
2015-11-27202.00204.00201.00201.001507000304818000
2015-11-26201.00206.00199.00203.004150000843618000

   ※ 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