[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 
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
2016-10-1700
2016-10-14233.00233.00233.00233.001000233000
2016-10-1300
2016-10-12241.00241.00233.00233.0080001888000
2016-10-11241.00241.00241.00241.001000241000
2016-10-0700
2016-10-06237.00237.00237.00237.002000474000
2016-10-05234.00234.00232.00232.0050001165000
2016-10-04234.00234.00234.00234.001000234000
2016-10-0300
2016-09-30237.00238.00233.00233.0060001420000
2016-09-29237.00237.00237.00237.001000237000
2016-09-2800
2016-09-27232.00232.00232.00232.001000232000
2016-09-26235.00235.00235.00235.001000235000
2016-09-23232.00232.00232.00232.0050001160000
2016-09-21234.00234.00234.00234.001000234000
2016-09-20231.00231.00231.00231.001000231000
2016-09-16233.00235.00233.00235.002000468000
2016-09-1500
2016-09-14233.00233.00233.00233.002000466000
2016-09-13234.00234.00234.00234.001000234000
2016-09-12232.00232.00230.00230.003000692000
2016-09-0900
2016-09-08231.00231.00231.00231.001000231000
2016-09-07232.00232.00232.00232.003000696000
2016-09-06232.00232.00232.00232.003000696000
2016-09-05237.00237.00232.00232.0060001405000
2016-09-0200
2016-09-01243.00243.00243.00243.001000243000
2016-08-31235.00235.00228.00235.00110002569000
2016-08-3000
2016-08-29240.00240.00240.00240.003000720000
2016-08-26237.00240.00237.00240.0050001192000
2016-08-25240.00240.00237.00237.00100002395000
2016-08-24232.00236.00232.00236.004000932000
2016-08-23231.00231.00231.00231.002000462000
2016-08-22235.00235.00235.00235.003000705000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15235.00235.00235.00235.002000470000
2016-08-1200
2016-08-10235.00235.00235.00235.001000235000
2016-08-0900
2016-08-0800
2016-08-05243.00243.00243.00243.001000243000
2016-08-0400
2016-08-03236.00236.00236.00236.001000236000
2016-08-0200
2016-08-01243.00243.00243.00243.001000243000
2016-07-29236.00236.00229.00235.00100002331000
2016-07-28235.00236.00235.00236.003000707000
2016-07-2700
2016-07-26243.00243.00235.00235.003000713000
2016-07-25243.00243.00243.00243.003000729000
2016-07-22238.00242.00237.00242.0060001431000
2016-07-2100
2016-07-20243.00243.00243.00243.00100002430000
2016-07-19238.00239.00238.00239.003000715000
2016-07-1500
2016-07-14235.00235.00235.00235.002000470000
2016-07-1300
2016-07-12234.00234.00234.00234.001000234000
2016-07-11234.00234.00234.00234.002000468000
2016-07-0800
2016-07-0700
2016-07-06234.00234.00234.00234.001000234000
2016-07-05224.00224.00224.00224.002000448000
2016-07-0400
2016-07-01228.00228.00228.00228.001000228000
2016-06-3000
2016-06-29225.00225.00225.00225.001000225000
2016-06-28221.00221.00221.00221.003000663000
2016-06-27225.00225.00222.00222.0050001114000
2016-06-24227.00227.00225.00225.00100002259000
2016-06-23227.00227.00227.00227.0050001135000
2016-06-22227.00227.00227.00227.001000227000
2016-06-21230.00230.00230.00230.002000460000
2016-06-2000
2016-06-17227.00234.00226.00234.003000687000
2016-06-16235.00235.00230.00230.004000931000
2016-06-15233.00233.00233.00233.001000233000
2016-06-14236.00236.00233.00233.003000702000
2016-06-13238.00238.00238.00238.001000238000
2016-06-1000
2016-06-09240.00240.00239.00239.002000479000
2016-06-0800
2016-06-07236.00240.00236.00240.0070001660000
2016-06-0600
2016-06-03236.00236.00236.00236.002000472000
2016-06-0200
2016-06-01239.00239.00239.00239.001000239000
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-26240.00241.00235.00235.003000716000
2016-05-25239.00239.00239.00239.004000956000
2016-05-24238.00239.00238.00239.002000477000
2016-05-23239.00239.00239.00239.001000239000
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-13234.00234.00234.00234.001000234000
2016-05-1200
2016-05-1100
2016-05-10234.00234.00234.00234.001000234000
2016-05-0900
2016-05-06241.00241.00241.00241.001000241000
2016-05-02237.00237.00234.00234.002000471000
2016-04-28241.00245.00241.00245.002000486000
2016-04-27237.00241.00237.00241.002000478000
2016-04-26251.00251.00240.00240.00210005252000
2016-04-25243.00244.00243.00244.00280006814000
2016-04-22236.00236.00236.00236.002000472000
2016-04-2100
2016-04-20234.00234.00231.00231.002000465000
2016-04-19234.00234.00234.00234.001000234000
2016-04-18234.00234.00234.00234.001000234000
2016-04-15231.00231.00231.00231.002000462000
2016-04-14229.00229.00229.00229.001000229000
2016-04-13224.00226.00224.00226.004000898000
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-06224.00224.00224.00224.002000448000
2016-04-05232.00232.00228.00228.0070001609000
2016-04-04237.00237.00237.00237.001000237000
2016-04-01237.00237.00237.00237.001000237000
2016-03-31238.00238.00238.00238.001000238000
2016-03-3000
2016-03-2900
2016-03-28239.00239.00239.00239.002000478000
2016-03-25239.00239.00239.00239.004000956000
2016-03-24234.00238.00234.00238.0050001181000
2016-03-2300
2016-03-22232.00232.00232.00232.002000464000
2016-03-1800
2016-03-17235.00237.00228.00237.00110002552000
2016-03-16231.00232.00231.00232.003000694000
2016-03-15231.00231.00231.00231.001000231000
2016-03-14231.00231.00231.00231.001000231000
2016-03-11228.00230.00228.00230.0090002062000
2016-03-10223.00223.00223.00223.001000223000
2016-03-0900
2016-03-0800
2016-03-07226.00229.00226.00229.002000455000
2016-03-0400
2016-03-03227.00227.00224.00224.002000451000
2016-03-0200
2016-03-0100
2016-02-29224.00227.00224.00227.002000451000
2016-02-26224.00224.00224.00224.002000448000
2016-02-25223.00224.00223.00224.0050001116000
2016-02-24217.00218.00215.00218.0080001732000
2016-02-23217.00219.00217.00219.003000653000
2016-02-22217.00218.00215.00217.0080001731000
2016-02-19218.00218.00216.00216.0060001300000
2016-02-18220.00220.00219.00219.0050001098000
2016-02-17217.00220.00217.00220.003000654000
2016-02-16216.00220.00216.00220.0080001756000
2016-02-15229.00229.00217.00218.00140003066000
2016-02-12226.00226.00214.00214.00110002443000
2016-02-10228.00228.00227.00227.0090002048000
2016-02-09228.00228.00227.00228.00180004100000
2016-02-0800
2016-02-0500
2016-02-04235.00235.00234.00234.002000469000
2016-02-03239.00239.00236.00236.0050001184000
2016-02-0200
2016-02-01251.00251.00240.00247.00140003450000
2016-01-29234.00236.00230.00231.00170003944000
2016-01-2800
2016-01-2700
2016-01-26239.00239.00239.00239.001000239000
2016-01-25237.00239.00237.00239.0060001425000
2016-01-22230.00236.00230.00236.0060001390000
2016-01-21233.00233.00233.00233.002000466000
2016-01-20235.00235.00233.00235.003000703000
2016-01-19235.00236.00235.00236.004000943000
2016-01-18236.00236.00234.00234.00120002815000
2016-01-15236.00238.00235.00238.0050001185000
2016-01-14241.00241.00236.00236.00210004996000
2016-01-13240.00244.00240.00241.0070001693000
2016-01-12242.00242.00239.00239.00100002410000
2016-01-08241.00241.00241.00241.002000482000
2016-01-07241.00243.00238.00243.0090002162000
2016-01-06245.00245.00240.00245.0060001454000
2016-01-05248.00248.00243.00244.0080001960000
2016-01-04250.00250.00243.00245.00160003936000
2015-12-30245.00252.00244.00247.00210005215000
2015-12-29245.00247.00245.00245.00120002944000
2015-12-28242.00253.00240.00246.006000014677000
2015-12-25272.00273.00261.00261.004000010727000
2015-12-24267.00278.00267.00269.004100011105000
2015-12-22267.00267.00266.00266.005300014137000
2015-12-21273.00273.00263.00263.00120003234000
2015-12-18274.00275.00269.00273.003700010083000
2015-12-17269.00273.00269.00271.00230006229000
2015-12-16265.00272.00265.00270.004700012625000
2015-12-15266.00266.00263.00266.00110002915000
2015-12-14263.00266.00258.00266.00340008937000
2015-12-11262.00263.00262.00263.0060001574000
2015-12-10265.00266.00265.00266.0070001861000
2015-12-09263.00267.00261.00265.00250006600000
2015-12-08261.00269.00261.00265.006900018184000
2015-12-07259.00259.00258.00258.00210005426000
2015-12-04256.00256.00254.00256.00200005093000
2015-12-03255.00256.00254.00256.0090002294000
2015-12-02257.00257.00253.00255.00340008679000
2015-12-01249.00257.00249.00254.00320008095000

   ※ 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