[8854 大証2部] 日住サ 日足 時系列データ

[8854 大証2部] 日住サ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12217.00220.00212.00220.00130002799000
2013-07-11218.00218.00218.00218.001000218000
2013-07-10220.00222.00215.00221.00190004165000
2013-07-09213.00217.00213.00217.00180003873000
2013-07-08215.00215.00215.00215.001000215000
2013-07-05207.00207.00207.00207.001000207000
2013-07-04208.00208.00207.00207.002000415000
2013-07-03210.00210.00209.00209.003000629000
2013-07-02208.00215.00208.00215.004000841000
2013-07-01204.00204.00196.00200.0070001403000
2013-06-28200.00200.00200.00200.001000200000
2013-06-27204.00204.00195.00195.003000603000
2013-06-26203.00203.00192.00203.0090001787000
2013-06-25204.00204.00203.00203.00110002242000
2013-06-2400
2013-06-21202.00203.00200.00200.0090001817000
2013-06-2000
2013-06-19203.00203.00200.00200.0050001010000
2013-06-18202.00206.00202.00206.00150003040000
2013-06-17201.00201.00201.00201.003000603000
2013-06-14200.00200.00196.00196.004000788000
2013-06-13192.00200.00192.00200.0080001584000
2013-06-12200.00200.00200.00200.004000800000
2013-06-11196.00196.00196.00196.002000392000
2013-06-10198.00199.00190.00199.00120002323000
2013-06-07192.00192.00184.00192.00160003051000
2013-06-06204.00204.00200.00200.003000604000
2013-06-05209.00209.00209.00209.0050001045000
2013-06-04205.00209.00201.00209.0090001841000
2013-06-03207.00207.00207.00207.001000207000
2013-05-31215.00215.00206.00206.0050001048000
2013-05-30210.00210.00208.00208.00240005020000
2013-05-29215.00215.00210.00210.0090001920000
2013-05-28214.00214.00211.00214.00170003629000
2013-05-27212.00217.00212.00212.00250005357000
2013-05-24216.00221.00216.00219.00180003911000
2013-05-23223.00225.00215.00216.005600012334000
2013-05-22229.00229.00225.00227.00410009275000
2013-05-21225.00225.00221.00221.00200004458000
2013-05-20226.00226.00221.00226.00120002691000
2013-05-17214.00220.00214.00219.00270005846000
2013-05-16223.00223.00211.00213.00330007180000
2013-05-15236.00236.00213.00223.00270006067000
2013-05-14236.00237.00233.00233.00350008248000
2013-05-13239.00240.00225.00234.00310007227000
2013-05-10239.00242.00235.00235.00240005725000
2013-05-09244.00244.00240.00240.004700011442000
2013-05-08249.00249.00244.00244.00200004921000
2013-05-07250.00252.00247.00247.00330008193000
2013-05-02247.00247.00244.00247.0090002205000
2013-05-01245.00246.00245.00246.002000491000
2013-04-30246.00246.00242.00244.00140003417000
2013-04-26254.00254.00245.00248.00220005463000
2013-04-25259.00259.00250.00253.005000012815000
2013-04-24247.00253.00247.00253.00380009501000
2013-04-23246.00246.00246.00246.0090002214000
2013-04-22254.00254.00243.00248.00240005927000
2013-04-19252.00252.00243.00243.00200004963000
2013-04-18249.00251.00241.00251.00190004701000
2013-04-17250.00250.00236.00249.00270006607000
2013-04-16250.00250.00246.00250.00170004238000
2013-04-15242.00260.00242.00252.00270006779000
2013-04-12240.00250.00240.00242.00250006043000
2013-04-11259.00259.00245.00245.00150003770000
2013-04-10261.00261.00240.00249.00230005712000
2013-04-09280.00280.00253.00263.007200019222000
2013-04-08250.00278.00246.00270.0015200039758000
2013-04-05231.00240.00219.00237.009100021269000
2013-04-04224.00224.00215.00219.00370008082000
2013-04-03203.00229.00203.00226.009500020915000
2013-04-02203.00203.00198.00200.00220004395000
2013-04-01211.00211.00201.00201.00190003888000
2013-03-29211.00211.00205.00208.00110002278000
2013-03-28210.00210.00206.00209.0070001456000
2013-03-27209.00209.00206.00206.00180003744000
2013-03-26212.00212.00206.00206.00120002498000
2013-03-25210.00213.00206.00212.00250005254000
2013-03-22215.00218.00209.00209.00260005569000
2013-03-21220.00222.00212.00220.00340007396000
2013-03-19215.00220.00208.00219.005500011824000
2013-03-18204.00215.00204.00210.005000010381000
2013-03-15200.00203.00200.00202.00440008847000
2013-03-14198.00200.00196.00198.00160003165000
2013-03-13199.00199.00197.00198.00110002173000
2013-03-12197.00199.00197.00198.00290005748000
2013-03-11195.00195.00195.00195.00160003120000
2013-03-08194.00195.00192.00193.00170003277000
2013-03-07194.00195.00191.00191.00310005992000
2013-03-06193.00193.00192.00192.0080001543000
2013-03-05192.00199.00192.00195.00380007381000
2013-03-04191.00193.00191.00193.00170003266000
2013-03-01186.00186.00186.00186.0060001116000
2013-02-28187.00187.00185.00185.00110002037000
2013-02-27187.00187.00185.00187.0070001299000
2013-02-26187.00187.00186.00187.0080001491000
2013-02-25187.00187.00186.00187.00200003737000
2013-02-22185.00185.00182.00184.00170003116000
2013-02-21185.00185.00185.00185.005000925000
2013-02-20185.00185.00185.00185.005000925000
2013-02-19185.00185.00185.00185.004000740000
2013-02-18184.00184.00184.00184.00100001840000
2013-02-15183.00183.00183.00183.003000549000
2013-02-14186.00186.00182.00183.00140002576000
2013-02-13187.00187.00181.00181.00310005694000
2013-02-12189.00190.00189.00189.00170003220000
2013-02-08191.00191.00186.00187.00160003013000
2013-02-07195.00195.00195.00195.005000975000
2013-02-06195.00195.00194.00194.003000584000
2013-02-05195.00195.00191.00194.00300005808000
2013-02-04192.00193.00191.00193.00420008077000
2013-02-01193.00193.00190.00190.00100001905000
2013-01-31194.00194.00193.00193.004000775000
2013-01-30192.00193.00192.00193.00180003472000
2013-01-29192.00192.00192.00192.001000192000
2013-01-28191.00191.00190.00191.0080001525000
2013-01-25190.00190.00190.00190.0080001520000
2013-01-24190.00190.00190.00190.004000760000
2013-01-23190.00190.00188.00190.0060001135000
2013-01-2200
2013-01-21190.00192.00189.00192.005000951000
2013-01-18185.00189.00185.00189.00150002798000
2013-01-17185.00185.00184.00184.003000553000
2013-01-1600
2013-01-15186.00186.00185.00185.0080001482000
2013-01-11186.00186.00186.00186.0060001116000
2013-01-1000
2013-01-09185.00186.00185.00186.002000371000
2013-01-0800
2013-01-07185.00188.00185.00186.00110002052000
2013-01-04185.00185.00185.00185.002000370000
2012-12-2800
2012-12-27188.00188.00178.00184.00120002213000
2012-12-26187.00188.00187.00188.0080001499000
2012-12-25200.00200.00196.00197.00120002371000
2012-12-21196.00200.00196.00197.00140002792000
2012-12-20198.00199.00196.00197.00170003365000
2012-12-19192.00197.00192.00196.00110002138000
2012-12-18187.00190.00187.00190.00110002067000
2012-12-17185.00187.00185.00187.0060001112000
2012-12-14182.00184.00182.00184.0080001460000
2012-12-13196.00196.00186.00187.00120002333000
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-07186.00186.00186.00186.005000930000
2012-12-06184.00184.00184.00184.00100001840000
2012-12-05182.00182.00182.00182.002000364000
2012-12-04181.00182.00181.00182.002000363000
2012-12-0300
2012-11-30183.00183.00182.00182.00320005855000
2012-11-29183.00183.00183.00183.001000183000
2012-11-28182.00183.00180.00182.0070001270000
2012-11-2700
2012-11-26181.00181.00181.00181.002000362000
2012-11-22181.00181.00181.00181.0070001267000
2012-11-2100
2012-11-20179.00179.00179.00179.002000358000
2012-11-19177.00177.00177.00177.002000354000
2012-11-16177.00177.00177.00177.001000177000
2012-11-15176.00178.00176.00178.004000708000
2012-11-14173.00173.00173.00173.002000346000
2012-11-13174.00174.00174.00174.001000174000
2012-11-12178.00178.00177.00177.004000710000
2012-11-09181.00181.00177.00177.003000536000
2012-11-08178.00178.00178.00178.001000178000
2012-11-0700
2012-11-06179.00179.00179.00179.001000179000
2012-11-05178.00178.00178.00178.001000178000
2012-11-0200
2012-11-01182.00182.00182.00182.001000182000
2012-10-31180.00180.00180.00180.003000540000
2012-10-30182.00182.00182.00182.002000364000
2012-10-29182.00182.00181.00181.002000363000
2012-10-26181.00182.00181.00182.004000725000
2012-10-25180.00180.00178.00178.005000898000
2012-10-24179.00179.00178.00178.005000891000
2012-10-23180.00180.00179.00179.0060001079000
2012-10-22179.00179.00178.00178.002000357000
2012-10-19179.00180.00179.00180.004000717000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11173.00173.00173.00173.001000173000
2012-10-10175.00175.00175.00175.001000175000
2012-10-09175.00175.00175.00175.003000525000
2012-10-05177.00177.00177.00177.001000177000
2012-10-04177.00177.00177.00177.001000177000
2012-10-0300
2012-10-02181.00181.00181.00181.001000181000
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26178.00178.00175.00177.003000530000
2012-09-25178.00178.00178.00178.0060001068000
2012-09-2400
2012-09-21176.00176.00175.00175.003000526000
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-12173.00173.00173.00173.001000173000
2012-09-11170.00170.00170.00170.002000340000
2012-09-1000
2012-09-07169.00170.00169.00170.003000509000
2012-09-06169.00169.00169.00169.001000169000
2012-09-05170.00170.00170.00170.001000170000
2012-09-04170.00170.00170.00170.001000170000
2012-09-0300
2012-08-31175.00175.00175.00175.002000350000
2012-08-30176.00176.00176.00176.001000176000
2012-08-2900
2012-08-2800
2012-08-27174.00174.00174.00174.002000348000
2012-08-24172.00172.00172.00172.004000688000
2012-08-23171.00173.00171.00173.003000515000
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-17174.00174.00174.00174.001000174000
2012-08-16170.00170.00170.00170.001000170000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10170.00170.00170.00170.002000340000
2012-08-0900
2012-08-08169.00169.00169.00169.001000169000
2012-08-07169.00169.00169.00169.001000169000
2012-08-06166.00166.00166.00166.003000498000
2012-08-03172.00172.00170.00170.0070001193000
2012-08-0200
2012-08-01173.00173.00172.00172.005000864000
2012-07-31172.00173.00170.00171.00160002743000
2012-07-3000
2012-07-2700
2012-07-26181.00181.00180.00180.003000542000
2012-07-25177.00181.00177.00181.0090001600000
2012-07-24180.00180.00176.00176.003000532000
2012-07-23183.00183.00183.00183.001000183000
2012-07-20178.00178.00174.00174.00180003191000
2012-07-19177.00177.00173.00173.002000350000
2012-07-18179.00179.00179.00179.001000179000
2012-07-17174.00174.00174.00174.002000348000
2012-07-13175.00175.00174.00174.002000349000
2012-07-1200
2012-07-1100
2012-07-10174.00174.00174.00174.001000174000
2012-07-09174.00174.00174.00174.001000174000

   ※ 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。 

Twitter