[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 
2017-03-28536.00539.00535.00539.005300028520000
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
2016-08-17459.00462.00458.00461.004000018381000
2016-08-16462.00465.00460.00461.003100014306000
2016-08-15464.00464.00460.00462.0090004155000
2016-08-12464.00465.00462.00464.00210009743000
2016-08-10459.00462.00459.00462.00150006909000
2016-08-09461.00461.00459.00461.0080003680000
2016-08-08459.00464.00457.00464.005100023542000
2016-08-05458.00459.00457.00458.00200009152000
2016-08-04456.00459.00455.00459.003200014614000
2016-08-03457.00459.00455.00457.004600021020000
2016-08-02462.00462.00456.00459.005100023424000
2016-08-01467.00467.00462.00464.00170007902000
2016-07-29468.00468.00462.00466.006000027900000
2016-07-28470.00470.00465.00468.006900032274000
2016-07-27469.00473.00467.00470.00437000205207000
2016-07-26480.00485.00479.00483.0018100087227000
2016-07-25477.00482.00477.00480.0013100062616000
2016-07-22475.00477.00475.00476.004000019040000
2016-07-21477.00478.00476.00478.009400044847000
2016-07-20475.00477.00474.00477.0015200072289000
2016-07-19472.00477.00472.00477.004900023306000
2016-07-15472.00476.00472.00474.00210009966000
2016-07-14473.00473.00470.00472.002500011782000
2016-07-13474.00477.00473.00474.00210009973000
2016-07-12476.00478.00473.00474.004300020451000
2016-07-11472.00475.00472.00473.0011300053505000
2016-07-08475.00477.00471.00471.003800017947000
2016-07-07476.00478.00475.00478.002100010016000
2016-07-06472.00478.00472.00476.004300020378000
2016-07-05473.00479.00473.00479.002600012371000
2016-07-04470.00476.00470.00475.002200010414000
2016-07-01477.00477.00468.00475.002800013233000
2016-06-30476.00478.00472.00472.003600017063000
2016-06-29480.00481.00476.00477.002200010530000
2016-06-28472.00482.00472.00476.009000042659000
2016-06-27472.00477.00472.00475.008500040202000
2016-06-24484.00484.00462.00467.005900027694000
2016-06-23475.00481.00471.00479.007100033774000
2016-06-22477.00477.00470.00472.002600012317000
2016-06-21465.00472.00464.00472.004500020996000
2016-06-20472.00475.00470.00470.0012700059894000
2016-06-17466.00468.00460.00468.0014200066080000
2016-06-16472.00472.00459.00460.007000032513000
2016-06-15473.00473.00467.00473.006500030618000
2016-06-14473.00473.00471.00472.006500030728000
2016-06-13481.00481.00475.00475.00200009540000
2016-06-10479.00481.00478.00481.005500026360000
2016-06-09478.00479.00477.00479.00160007654000
2016-06-08488.00488.00480.00480.00200009673000
2016-06-07482.00484.00477.00482.00130006268000
2016-06-06474.00482.00474.00482.003300015821000
2016-06-03473.00477.00473.00475.00150007117000
2016-06-02476.00479.00476.00477.0090004293000
2016-06-01475.00478.00473.00478.00110005230000
2016-05-31480.00480.00478.00478.00160007678000
2016-05-30475.00479.00475.00479.002600012387000
2016-05-27473.00475.00473.00475.00160007574000
2016-05-26474.00476.00470.00475.002300010860000
2016-05-25471.00474.00471.00474.00130006134000
2016-05-24475.00475.00471.00471.00150007093000
2016-05-23472.00473.00469.00472.003700017404000
2016-05-20474.00477.00472.00473.00130006161000
2016-05-19471.00475.00471.00474.00120005671000
2016-05-18476.00477.00469.00472.002900013694000
2016-05-17472.00476.00472.00476.00140006639000
2016-05-16475.00475.00472.00472.00120005686000
2016-05-13477.00478.00475.00475.002600012391000
2016-05-12480.00481.00479.00479.0090004319000
2016-05-11480.00482.00480.00480.002200010570000
2016-05-10480.00484.00480.00482.00200009639000
2016-05-09481.00484.00480.00481.00190009148000
2016-05-06482.00485.00480.00480.002700013017000
2016-05-02479.00481.00479.00480.002500011994000
2016-04-28491.00491.00480.00482.002600012612000
2016-04-27485.00491.00485.00491.00130006360000
2016-04-26488.00489.00486.00488.00180008781000
2016-04-25493.00493.00471.00488.004600022373000
2016-04-22493.00493.00486.00487.002100010262000
2016-04-21487.00493.00487.00493.003700018175000
2016-04-20484.00487.00483.00484.00200009700000
2016-04-19482.00485.00481.00485.002200010643000
2016-04-18480.00483.00471.00476.003200015252000
2016-04-15478.00484.00478.00481.00120005755000
2016-04-14481.00484.00481.00483.00150007236000
2016-04-13483.00483.00475.00475.002200010476000
2016-04-12474.00478.00471.00478.00210009982000
2016-04-11469.00474.00467.00472.002700012691000
2016-04-08475.00475.00469.00469.004100019343000
2016-04-07473.00476.00470.00475.00190008977000
2016-04-06476.00477.00470.00477.002200010428000
2016-04-05480.00482.00472.00472.002200010471000
2016-04-04474.00480.00473.00480.002600012416000
2016-04-01477.00478.00473.00473.005100024241000
2016-03-31483.00485.00476.00476.004900023526000
2016-03-30489.00489.00484.00484.00120005828000
2016-03-29486.00489.00485.00489.00200009743000
2016-03-28481.00485.00479.00485.002500012042000
2016-03-25484.00484.00479.00481.002200010582000
2016-03-24484.00484.00480.00480.002400011564000
2016-03-23490.00491.00483.00484.002500012155000
2016-03-22487.00487.00483.00487.002700013117000

   ※ 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