[8842 東証1部] 東京楽天地 日足 時系列データ

[8842 東証1部] 東京楽天地 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-235840.005850.005810.005810.00190011058000
2017-08-225860.005890.005820.005850.00280016401000
2017-08-215850.005890.005790.005870.00490028566000
2017-08-185820.005890.005810.005820.00310018092000
2017-08-175820.005890.005820.005860.00240014068000
2017-08-165840.005880.005820.005820.00280016331000
2017-08-155860.005910.005820.005830.00530031100000
2017-08-145910.005910.005810.005810.00310018095000
2017-08-105910.005910.005850.005910.00320018841000
2017-08-095930.005930.005840.005840.00420024648000
2017-08-085950.005950.005820.005930.00420024844000
2017-08-075990.005990.005910.005920.0015008910000
2017-08-045850.005940.005850.005910.00320018919000
2017-08-035900.005920.005870.005900.00390023006000
2017-08-025800.005860.005800.005850.00340019850000
2017-08-015800.005860.005780.005800.00630036588000
2017-07-316000.006000.005840.005870.00550032317000
2017-07-286030.006070.005950.006000.00470028313000
2017-07-276120.006220.006020.006030.0033300203786000
2017-07-26635.00645.00626.00645.0012800081230000
2017-07-25629.00634.00626.00626.0012300077291000
2017-07-24624.00633.00624.00633.0010000062669000
2017-07-21615.00624.00615.00622.009600059375000
2017-07-20611.00616.00611.00612.00224000137207000
2017-07-19603.00617.00602.00614.008800053408000
2017-07-18600.00602.00597.00602.00428000256651000
2017-07-14597.00600.00592.00600.003700022086000
2017-07-13599.00599.00592.00595.003100018450000
2017-07-12599.00599.00594.00595.0010200060818000
2017-07-11593.00602.00593.00596.006500038903000
2017-07-10591.00599.00591.00596.004500026771000
2017-07-07583.00592.00583.00591.004600027082000
2017-07-06583.00584.00582.00584.002100012251000
2017-07-05582.00582.00578.00580.004500026175000
2017-07-04583.00586.00582.00585.004900028670000
2017-07-03577.00586.00577.00583.007100041257000
2017-06-30575.00577.00573.00577.006900039679000
2017-06-29575.00577.00574.00576.003200018424000
2017-06-28578.00578.00574.00575.0010000057582000
2017-06-27576.00577.00573.00575.009800056398000
2017-06-26576.00576.00575.00576.007400042617000
2017-06-23577.00577.00575.00575.002000011520000
2017-06-22576.00578.00573.00575.002700015542000
2017-06-21577.00579.00573.00573.005700032830000
2017-06-20571.00575.00571.00575.004500025810000
2017-06-19567.00571.00567.00569.003500019884000
2017-06-16565.00567.00564.00567.002400013571000
2017-06-15570.00570.00565.00565.004400024982000
2017-06-14569.00569.00567.00567.00160009089000
2017-06-13566.00568.00566.00567.002200012470000
2017-06-12567.00567.00565.00566.002300013031000
2017-06-09575.00577.00565.00569.007300041793000
2017-06-08566.00570.00564.00570.003300018738000
2017-06-07569.00569.00566.00568.002000011352000
2017-06-06571.00571.00568.00569.00110006260000
2017-06-05569.00571.00569.00571.00100005699000
2017-06-02569.00571.00569.00571.004400025088000
2017-06-01565.00568.00562.00568.003200018100000
2017-05-31562.00562.00559.00562.002700015163000
2017-05-30558.00562.00558.00562.001900010618000
2017-05-29562.00563.00559.00560.00100005603000
2017-05-26566.00566.00552.00564.002600014599000
2017-05-25570.00572.00565.00565.004600026153000
2017-05-24567.00568.00564.00568.001800010197000
2017-05-23559.00568.00559.00567.004600025930000
2017-05-22549.00557.00548.00555.003600019904000
2017-05-19547.00549.00547.00549.004100022452000
2017-05-18549.00549.00547.00547.006500035619000
2017-05-17549.00549.00547.00549.00140007672000
2017-05-16549.00549.00547.00549.002000010963000
2017-05-15544.00549.00543.00549.003200017492000
2017-05-12545.00548.00545.00548.003900021301000
2017-05-11542.00544.00540.00544.004200022805000
2017-05-10541.00542.00538.00542.002500013513000
2017-05-09535.00541.00535.00540.005700030671000
2017-05-08530.00538.00530.00538.004800025687000
2017-05-02530.00532.00527.00532.003700019593000
2017-05-01523.00527.00523.00525.00190009968000
2017-04-28529.00529.00521.00523.002900015224000
2017-04-27529.00529.00527.00527.008200043320000
2017-04-26534.00538.00530.00538.003100016568000
2017-04-25534.00536.00531.00535.003300017607000
2017-04-24534.00535.00529.00533.004200022342000
2017-04-21532.00533.00530.00532.003200016999000
2017-04-20533.00534.00530.00531.002200011698000
2017-04-19532.00535.00530.00530.004200022313000
2017-04-18529.00536.00529.00536.003200017019000
2017-04-17530.00531.00529.00529.00140007417000
2017-04-14529.00536.00529.00530.002100011141000
2017-04-13536.00536.00529.00530.005100027094000
2017-04-12538.00538.00532.00536.00140007487000
2017-04-11536.00540.00536.00538.00160008602000
2017-04-10542.00546.00540.00540.002900015734000
2017-04-07541.00543.00538.00539.003000016213000
2017-04-06546.00546.00539.00539.003300017916000
2017-04-05546.00547.00546.00546.002900015837000
2017-04-04541.00547.00541.00546.003400018515000
2017-04-03542.00546.00530.00544.004900026500000
2017-03-31544.00544.00539.00539.003500018944000
2017-03-30542.00543.00541.00543.00180009757000
2017-03-29540.00541.00537.00541.002000010794000
2017-03-28536.00539.00535.00539.005300028520000
2017-03-27532.00533.00528.00533.003200017014000
2017-03-24533.00534.00529.00531.002800014872000
2017-03-23529.00533.00528.00531.00110005845000
2017-03-22533.00534.00530.00530.003500018608000
2017-03-21531.00535.00527.00535.002900015443000
2017-03-17529.00534.00529.00532.00180009562000
2017-03-16522.00533.00522.00533.004500023739000
2017-03-15530.00531.00524.00526.002800014779000
2017-03-14530.00532.00525.00532.002900015325000
2017-03-13530.00534.00525.00531.001900010089000
2017-03-10531.00531.00528.00529.005600029692000
2017-03-09527.00527.00523.00523.00120006289000
2017-03-08520.00523.00520.00523.00170008877000
2017-03-07521.00522.00520.00522.00140007295000
2017-03-06528.00528.00522.00524.00140007341000
2017-03-03528.00528.00523.00526.0080004208000
2017-03-02528.00528.00525.00528.001900010018000
2017-03-01524.00526.00523.00526.00130006816000
2017-02-28521.00526.00521.00525.002800014677000
2017-02-27524.00526.00522.00523.002100010996000
2017-02-24525.00529.00522.00528.002600013701000
2017-02-23522.00528.00522.00528.00190009969000
2017-02-22529.00529.00523.00524.002200011562000
2017-02-21529.00529.00521.00526.002900015225000
2017-02-20528.00528.00526.00528.0080004216000
2017-02-17527.00528.00525.00528.002400012654000
2017-02-16527.00527.00525.00526.00140007368000
2017-02-15523.00526.00517.00526.004100021490000
2017-02-14523.00523.00522.00522.0040002090000
2017-02-13520.00523.00520.00523.002100010962000
2017-02-10515.00520.00513.00517.004400022748000
2017-02-09516.00516.00512.00515.00150007719000
2017-02-08521.00521.00518.00518.00180009352000
2017-02-07523.00523.00516.00516.0080004144000
2017-02-06519.00522.00517.00522.003600018727000
2017-02-03516.00519.00511.00516.005300027305000
2017-02-02523.00523.00513.00516.002000010339000
2017-02-01525.00525.00497.00521.007800040360000
2017-01-31524.00526.00522.00525.002100011009000
2017-01-30524.00527.00520.00525.009500049801000
2017-01-27533.00533.00524.00524.00446000237261000
2017-01-26538.00540.00535.00535.00303000162919000
2017-01-25540.00542.00538.00539.0014500078308000
2017-01-24540.00540.00537.00539.0013400072274000
2017-01-23536.00541.00536.00538.003600019380000
2017-01-20540.00540.00536.00537.007600040927000
2017-01-19537.00539.00536.00538.005400029019000
2017-01-18538.00539.00535.00537.0010000053738000
2017-01-17540.00543.00539.00539.0012600067991000
2017-01-16539.00540.00539.00540.004500024274000
2017-01-13541.00541.00538.00538.003400018333000
2017-01-12547.00547.00542.00542.004200022872000
2017-01-11540.00544.00539.00542.005500029745000
2017-01-10539.00540.00535.00540.008200044140000
2017-01-06535.00538.00534.00538.005500029469000
2017-01-05538.00539.00535.00537.0010800058059000
2017-01-04530.00539.00530.00537.00283000150703000
2016-12-30538.00538.00532.00537.0011500061797000
2016-12-29525.00533.00525.00531.0012600066504000
2016-12-28516.00525.00515.00523.005600029179000
2016-12-27518.00519.00516.00518.002500012937000
2016-12-26518.00518.00516.00518.003700019143000
2016-12-22518.00518.00514.00518.004500023291000
2016-12-21511.00514.00511.00513.002500012809000
2016-12-20515.00515.00512.00512.002000010250000
2016-12-19516.00516.00511.00514.002800014384000
2016-12-16517.00517.00513.00517.003900020099000
2016-12-15516.00517.00513.00513.003200016470000
2016-12-14519.00519.00516.00516.00160008280000
2016-12-13518.00520.00516.00520.003000015561000
2016-12-12512.00517.00510.00516.005400027762000
2016-12-09510.00513.00510.00512.005000025538000
2016-12-08511.00514.00509.00514.005700029163000
2016-12-07511.00513.00508.00508.005000025492000
2016-12-06510.00512.00509.00510.004700023988000
2016-12-05508.00509.00507.00508.00170008633000
2016-12-02509.00509.00507.00507.002500012700000
2016-12-01508.00509.00507.00507.002700013710000
2016-11-30509.00509.00506.00506.00140007106000
2016-11-29509.00509.00507.00507.002400012184000
2016-11-28509.00509.00503.00508.002800014183000
2016-11-25509.00509.00506.00507.002200011164000
2016-11-24507.00508.00507.00507.0090004565000
2016-11-22508.00509.00508.00508.002100010672000
2016-11-21504.00509.00504.00508.00110005591000
2016-11-18505.00506.00502.00505.004500022677000
2016-11-17502.00505.00502.00505.00130006547000
2016-11-16502.00505.00502.00505.002500012582000
2016-11-15502.00503.00501.00502.0090004519000
2016-11-14502.00505.00502.00502.002500012569000
2016-11-11505.00506.00503.00505.002300011608000
2016-11-10507.00508.00503.00505.002300011630000
2016-11-09508.00508.00496.00496.002300011484000
2016-11-08500.00508.00497.00507.002700013587000
2016-11-07503.00503.00499.00500.00140007009000
2016-11-04502.00502.00500.00500.00180009020000
2016-11-02506.00506.00503.00503.00110005539000
2016-11-01506.00506.00503.00506.00180009097000
2016-10-31508.00508.00503.00503.002300011605000
2016-10-28506.00510.00500.00506.004900024750000
2016-10-27508.00509.00502.00508.002000010138000
2016-10-26503.00508.00503.00508.007000035362000
2016-10-25502.00503.00496.00502.004100020482000
2016-10-24496.00500.00494.00498.003000014925000
2016-10-21493.00493.00493.00493.0060002958000
2016-10-20492.00493.00489.00491.00120005899000
2016-10-19492.00492.00488.00490.00160007842000
2016-10-18490.00492.00489.00492.002100010300000
2016-10-17485.00491.00485.00491.002200010761000
2016-10-14485.00487.00484.00485.00100004849000
2016-10-13488.00488.00484.00485.0080003878000
2016-10-12484.00488.00481.00485.003100015043000
2016-10-11487.00489.00484.00488.002600012639000
2016-10-07486.00487.00484.00487.00150007280000
2016-10-06489.00489.00486.00488.00190009279000
2016-10-05486.00489.00486.00489.002600012681000
2016-10-04484.00488.00484.00486.00190009242000
2016-10-03484.00488.00484.00486.0090004371000
2016-09-30487.00487.00483.00484.00180008733000
2016-09-29488.00488.00485.00486.00200009729000
2016-09-28488.00488.00484.00488.00140006820000
2016-09-27486.00488.00483.00488.003600017507000
2016-09-26487.00488.00483.00488.003700017944000
2016-09-23482.00488.00481.00488.009000043616000
2016-09-21475.00482.00470.00482.003500016788000
2016-09-20481.00484.00476.00480.006800032737000
2016-09-16472.00484.00470.00484.0013700065713000
2016-09-15467.00472.00462.00472.004000018697000
2016-09-14469.00470.00466.00467.002800013121000
2016-09-13462.00467.00460.00464.002900013443000
2016-09-12462.00469.00461.00462.002500011571000
2016-09-09460.00468.00460.00465.003100014312000
2016-09-08463.00472.00463.00466.003800017760000
2016-09-07470.00473.00469.00471.003100014590000
2016-09-06461.00470.00461.00470.00190008817000
2016-09-05458.00460.00458.00458.00170007799000
2016-09-02456.00459.00456.00458.00160007323000
2016-09-01456.00459.00456.00459.0090004114000
2016-08-31457.00460.00457.00457.00160007327000
2016-08-30457.00459.00456.00456.0070003202000
2016-08-29458.00458.00455.00457.0070003201000
2016-08-26455.00455.00452.00453.003600016333000
2016-08-25457.00457.00455.00456.0080003649000
2016-08-24454.00455.00453.00454.00150006809000
2016-08-23456.00457.00453.00454.004500020461000
2016-08-22456.00460.00452.00455.005900026837000
2016-08-19461.00461.00456.00456.002500011440000
2016-08-18457.00461.00456.00457.003700016931000

   ※ 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