[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 
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
2016-03-18483.00489.00480.00489.003000014537000
2016-03-17484.00486.00482.00482.00120005805000
2016-03-16483.00485.00481.00481.00140006751000
2016-03-15486.00491.00481.00485.003800018479000
2016-03-14481.00488.00481.00486.00200009718000
2016-03-11480.00482.00480.00481.004300020660000
2016-03-10480.00483.00477.00478.005100024467000
2016-03-09485.00487.00481.00487.00150007267000
2016-03-08479.00484.00479.00483.003300015895000
2016-03-07483.00483.00478.00479.002100010066000
2016-03-04478.00483.00476.00482.003100014858000
2016-03-03480.00480.00475.00478.00200009550000
2016-03-02473.00477.00473.00477.002400011391000
2016-03-01470.00474.00470.00472.00210009899000
2016-02-29477.00481.00474.00474.002400011438000
2016-02-26475.00481.00475.00477.002200010519000
2016-02-25469.00480.00469.00478.003300015707000
2016-02-24465.00469.00463.00465.003700017260000
2016-02-23474.00474.00465.00465.004000018716000
2016-02-22475.00475.00471.00473.0060002835000
2016-02-19476.00477.00471.00475.00210009970000
2016-02-18475.00487.00472.00475.002700012884000
2016-02-17473.00473.00464.00469.004600021584000
2016-02-16460.00470.00460.00464.003600016764000
2016-02-15458.00466.00456.00460.007300033536000
2016-02-12458.00463.00451.00452.009000041069000
2016-02-10472.00472.00463.00466.005000023353000
2016-02-09474.00475.00471.00472.007000033086000
2016-02-08471.00476.00471.00476.004500021320000
2016-02-05485.00485.00477.00477.004100019671000
2016-02-04481.00487.00481.00485.002900014047000
2016-02-03490.00490.00484.00487.003400016555000
2016-02-02494.00494.00490.00490.003300016190000
2016-02-01491.00494.00489.00494.007400036448000
2016-01-29480.00492.00477.00490.006300030634000
2016-01-28488.00488.00478.00478.009200044424000
2016-01-27495.00495.00485.00490.00322000159036000
2016-01-26498.00501.00497.00500.0013600067853000
2016-01-25499.00501.00497.00501.0015700078331000
2016-01-22489.00493.00486.00493.008900043659000
2016-01-21497.00497.00484.00484.0016100079681000
2016-01-20499.00500.00497.00498.0014100070321000
2016-01-19497.00500.00497.00498.0019100095070000
2016-01-18498.00500.00497.00497.004200020923000
2016-01-15499.00500.00499.00499.002500012489000
2016-01-14499.00502.00496.00498.006200030873000
2016-01-13500.00502.00499.00502.004400022048000
2016-01-12500.00502.00497.00497.007300036440000
2016-01-08501.00504.00501.00501.006400032116000
2016-01-07503.00506.00502.00502.003900019621000
2016-01-06503.00506.00503.00504.003300016657000
2016-01-05508.00508.00502.00505.009800049576000
2016-01-04507.00509.00506.00508.005400027390000
2015-12-30512.00512.00508.00509.004700024031000
2015-12-29508.00512.00506.00512.007600038693000
2015-12-28505.00509.00505.00508.00170008628000
2015-12-25505.00507.00504.00505.002900014663000
2015-12-24506.00509.00505.00509.005100025842000
2015-12-22511.00511.00506.00507.002900014723000
2015-12-21511.00512.00507.00510.002900014756000
2015-12-18515.00517.00511.00511.005500028279000
2015-12-17516.00516.00514.00515.004400022662000
2015-12-16513.00514.00511.00513.003600018457000
2015-12-15511.00512.00509.00511.002600013284000
2015-12-14511.00511.00506.00511.002300011698000
2015-12-11511.00514.00510.00513.005000025567000
2015-12-10514.00514.00508.00510.002800014290000
2015-12-09509.00512.00507.00511.004200021431000
2015-12-08514.00514.00510.00510.002700013783000
2015-12-07513.00514.00510.00512.003100015879000
2015-12-04510.00512.00510.00512.002600013280000
2015-12-03512.00515.00511.00513.003700018965000
2015-12-02515.00515.00510.00515.002300011802000
2015-12-01514.00515.00513.00515.00130006686000
2015-11-30510.00513.00509.00513.002200011251000
2015-11-27514.00514.00507.00507.002500012735000
2015-11-26515.00516.00513.00513.002900014933000

   ※ 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