[8854 東証2部] 日住サービス 日足 時系列データ

[8854 東証2部] 日住サービス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202515.002515.002515.002515.00100251500
2017-10-192503.002511.002503.002511.004001003600
2017-10-182540.002540.002540.002540.0010002540000
2017-10-172491.002491.002491.002491.00100249100
2017-10-162488.002488.002488.002488.00100248800
2017-10-1300
2017-10-122488.002488.002488.002488.00300746400
2017-10-112510.002510.002510.002510.00100251000
2017-10-102480.002480.002480.002480.00100248000
2017-10-0600
2017-10-0500
2017-10-0400
2017-10-032535.002535.002500.002500.004001010500
2017-10-022530.002530.002530.002530.00100253000
2017-09-292500.002525.002500.002525.004001002500
2017-09-2800
2017-09-272500.002500.002500.002500.006001500000
2017-09-262500.002500.002500.002500.00100250000
2017-09-252495.002500.002495.002500.005001248000
2017-09-222475.002475.002475.002475.00300742500
2017-09-212481.002481.002480.002480.00200496100
2017-09-202431.002431.002431.002431.00100243100
2017-09-192450.002450.002450.002450.00200490000
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-122475.002475.002475.002475.00100247500
2017-09-112475.002475.002475.002475.00100247500
2017-09-082413.002425.002413.002425.00300725100
2017-09-072500.002500.002500.002500.00100250000
2017-09-062450.002450.002450.002450.00100245000
2017-09-052460.002460.002460.002460.00100246000
2017-09-042510.002510.002510.002510.00100251000
2017-09-0100
2017-08-312510.002510.002510.002510.00200502000
2017-08-3000
2017-08-2900
2017-08-282510.002510.002510.002510.00100251000
2017-08-252510.002510.002510.002510.007001757000
2017-08-242510.002510.002510.002510.00100251000
2017-08-232510.002510.002510.002510.004001004000
2017-08-222510.002510.002510.002510.00100251000
2017-08-212510.002510.002510.002510.00200502000
2017-08-182515.002515.002515.002515.0012003018000
2017-08-172514.002514.002514.002514.00100251400
2017-08-162510.002510.002510.002510.00100251000
2017-08-152510.002510.002510.002510.00100251000
2017-08-142510.002510.002510.002510.0011002761000
2017-08-102510.002510.002510.002510.007001757000
2017-08-092510.002510.002510.002510.00100251000
2017-08-082525.002525.002510.002524.0017004270100
2017-08-072525.002525.002525.002525.00100252500
2017-08-042510.002510.002510.002510.009002259000
2017-08-0300
2017-08-022511.002511.002510.002510.0018004518100
2017-08-0100
2017-07-312510.002510.002510.002510.0010002510000
2017-07-282510.002510.002510.002510.007001757000
2017-07-272510.002510.002504.002505.0016004010300
2017-07-262510.002510.002510.002510.00100251000
2017-07-252502.002510.002502.002510.005001252600
2017-07-242518.002518.002501.002501.00200501900
2017-07-212500.002515.002486.002486.0014003501100
2017-07-202500.002500.002500.002500.0015003750000
2017-07-192500.002501.002500.002500.007001750100
2017-07-182480.002498.002480.002498.007001744200
2017-07-142495.002498.002490.002490.00300748300
2017-07-132481.002481.002481.002481.00200496200
2017-07-122480.002481.002480.002481.00200496100
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-052500.002500.002500.002500.00300750000
2017-07-042500.002500.002500.002500.00100250000
2017-07-032500.002500.002500.002500.006001500000
2017-06-302451.002490.002451.002490.00400988200
2017-06-292451.002451.002451.002451.00100245100
2017-06-2800
2017-06-2700
2017-06-26248.00248.00245.00245.002000493000
2017-06-23247.00247.00245.00245.00100002458000
2017-06-22245.00245.00245.00245.002000490000
2017-06-21246.00246.00246.00246.003000738000
2017-06-20245.00246.00245.00246.0060001475000
2017-06-19246.00246.00245.00245.003000737000
2017-06-16246.00246.00246.00246.001000246000
2017-06-15245.00245.00245.00245.002000490000
2017-06-1400
2017-06-13246.00246.00245.00245.002000491000
2017-06-1200
2017-06-09245.00245.00245.00245.001000245000
2017-06-08245.00245.00245.00245.0080001960000
2017-06-07245.00246.00245.00246.00150003680000
2017-06-06243.00245.00242.00245.00210005126000
2017-06-05241.00243.00241.00243.00100002422000
2017-06-02240.00241.00240.00241.00300007215000
2017-06-01237.00240.00237.00240.00250005994000
2017-05-3100
2017-05-3000
2017-05-29238.00238.00237.00237.003000712000
2017-05-26238.00238.00236.00236.004000947000
2017-05-25238.00238.00233.00237.00420009950000
2017-05-24235.00235.00235.00235.001000235000
2017-05-23234.00234.00232.00232.003000699000
2017-05-22232.00232.00232.00232.001000232000
2017-05-19231.00231.00231.00231.001000231000
2017-05-1800
2017-05-17230.00231.00230.00231.003000691000
2017-05-1600
2017-05-15230.00230.00229.00230.00130002988000
2017-05-12233.00233.00233.00233.001000233000
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-02234.00236.00234.00236.003000706000
2017-05-01235.00235.00235.00235.001000235000
2017-04-2800
2017-04-2700
2017-04-26236.00236.00235.00235.003000707000
2017-04-25235.00235.00235.00235.00340007990000
2017-04-24232.00233.00230.00233.0080001851000
2017-04-21231.00231.00231.00231.001000231000
2017-04-20231.00231.00231.00231.0090002079000
2017-04-19229.00231.00229.00231.0080001842000
2017-04-18231.00231.00231.00231.0060001386000
2017-04-17231.00231.00231.00231.001000231000
2017-04-14230.00230.00230.00230.003000690000
2017-04-13229.00230.00229.00230.002000459000
2017-04-12230.00230.00229.00229.002000459000
2017-04-11230.00230.00230.00230.001000230000
2017-04-10232.00232.00229.00230.004000920000
2017-04-07230.00231.00228.00231.00120002754000
2017-04-06231.00231.00230.00230.00200004609000
2017-04-05232.00233.00232.00233.003000698000
2017-04-04234.00234.00233.00233.004000935000
2017-04-03233.00233.00233.00233.002000466000
2017-03-3100
2017-03-30234.00234.00234.00234.001000234000
2017-03-29233.00233.00233.00233.002000466000
2017-03-28235.00235.00231.00231.00120002793000
2017-03-27235.00235.00234.00234.003000703000
2017-03-24236.00236.00234.00235.00100002353000
2017-03-2300
2017-03-22236.00236.00235.00235.0050001178000
2017-03-21236.00236.00236.00236.003000708000
2017-03-17234.00234.00234.00234.001000234000
2017-03-16235.00235.00233.00233.003000703000
2017-03-15234.00234.00234.00234.004000936000
2017-03-14235.00235.00235.00235.002000470000
2017-03-13236.00236.00235.00235.002000471000
2017-03-10235.00235.00235.00235.001000235000
2017-03-09234.00234.00233.00234.00280006547000
2017-03-08236.00236.00236.00236.001000236000
2017-03-07236.00236.00234.00234.004000938000
2017-03-06236.00236.00236.00236.003000708000
2017-03-0300
2017-03-02235.00236.00235.00236.003000707000
2017-03-01237.00237.00237.00237.0080001896000
2017-02-28236.00236.00236.00236.0050001180000
2017-02-27236.00236.00236.00236.002000472000
2017-02-24235.00237.00235.00237.0070001647000
2017-02-23235.00235.00235.00235.003000705000
2017-02-22235.00235.00235.00235.004000940000
2017-02-21236.00236.00236.00236.002000472000
2017-02-20235.00236.00235.00236.002000471000
2017-02-17236.00236.00235.00235.0090002117000
2017-02-1600
2017-02-15235.00235.00235.00235.001000235000
2017-02-14235.00235.00235.00235.004000940000
2017-02-13236.00236.00234.00235.00140003294000
2017-02-10237.00237.00237.00237.004000948000
2017-02-0900
2017-02-08235.00235.00234.00234.0060001407000
2017-02-07235.00236.00235.00235.0050001176000
2017-02-0600
2017-02-03235.00235.00235.00235.001000235000
2017-02-0200
2017-02-01237.00237.00237.00237.002000474000
2017-01-3100
2017-01-30235.00236.00235.00236.003000706000
2017-01-27236.00236.00234.00234.004000942000
2017-01-26234.00236.00234.00236.0080001883000
2017-01-25234.00235.00234.00235.00100002347000
2017-01-24233.00233.00233.00233.002000466000
2017-01-23235.00235.00235.00235.001000235000
2017-01-2000
2017-01-19234.00234.00234.00234.001000234000
2017-01-18233.00233.00233.00233.001000233000
2017-01-1700
2017-01-16233.00235.00233.00233.0050001167000
2017-01-13235.00235.00235.00235.002000470000
2017-01-12233.00234.00232.00234.00110002558000
2017-01-11233.00237.00233.00234.0080001878000
2017-01-10235.00235.00235.00235.001000235000
2017-01-0600
2017-01-05234.00235.00234.00235.004000938000
2017-01-04232.00235.00232.00235.0050001166000
2016-12-30235.00235.00232.00232.0060001401000
2016-12-29233.00235.00232.00232.0090002103000
2016-12-28232.00238.00230.00233.00400009320000
2016-12-27241.00243.00241.00242.00130003141000
2016-12-26244.00245.00240.00241.00190004617000
2016-12-22242.00243.00241.00243.00170004121000
2016-12-21241.00242.00240.00242.00120002895000
2016-12-20241.00241.00238.00240.00190004562000
2016-12-19242.00242.00239.00239.0080001924000
2016-12-16240.00241.00240.00241.004000961000
2016-12-15242.00243.00239.00239.00320007700000
2016-12-14242.00242.00242.00242.002000484000
2016-12-13243.00243.00241.00242.0080001939000
2016-12-1200
2016-12-09245.00245.00242.00243.003000730000
2016-12-08244.00245.00244.00245.00100002441000
2016-12-07242.00242.00241.00241.00110002659000
2016-12-06241.00243.00241.00242.0090002178000
2016-12-05240.00241.00240.00241.0090002167000
2016-12-02239.00240.00239.00240.00130003116000
2016-12-01237.00239.00237.00239.004000954000
2016-11-3000
2016-11-2900
2016-11-28235.00240.00235.00240.0060001435000
2016-11-25239.00239.00235.00235.004000952000
2016-11-24240.00240.00239.00239.0070001678000
2016-11-22236.00236.00234.00234.003000704000
2016-11-21236.00236.00236.00236.002000472000
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-15232.00232.00232.00232.0080001856000
2016-11-14232.00232.00232.00232.0050001160000
2016-11-11235.00238.00235.00238.002000473000
2016-11-10238.00238.00238.00238.001000238000
2016-11-09233.00233.00230.00230.00110002544000
2016-11-08234.00235.00234.00235.00150003511000
2016-11-07235.00235.00234.00234.002000469000
2016-11-04236.00236.00236.00236.002000472000
2016-11-02237.00237.00237.00237.001000237000
2016-11-01238.00238.00238.00238.002000476000
2016-10-31235.00235.00235.00235.002000470000
2016-10-28235.00235.00234.00234.0050001173000
2016-10-2700
2016-10-26239.00239.00239.00239.001000239000
2016-10-25239.00239.00239.00239.0090002151000
2016-10-24238.00238.00237.00237.002000475000
2016-10-21235.00237.00235.00237.004000944000
2016-10-20235.00235.00235.00235.001000235000
2016-10-19231.00231.00231.00231.004000924000
2016-10-1800

   ※ 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