[8870 東証1部] 住友不動産販売 日足 時系列データ

[8870 東証1部] 住友不動産販売 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-303585.003590.003585.003585.0013073004687142000
2017-03-293585.003590.003585.003585.00124700447208500
2017-03-283585.003590.003585.003585.005808002082496500
2017-03-273585.003590.003585.003585.00159600572398500
2017-03-243590.003590.003585.003590.004819001728679000
2017-03-233590.003595.003590.003590.00197300708463000
2017-03-223590.003605.003585.003590.0010882003908714000
2017-03-213405.003405.003405.003405.0035600121218000
2017-03-172921.002921.002885.002904.0085900249075500
2017-03-162900.002936.002885.002921.0052700153982400
2017-03-152916.002928.002906.002911.0035500103461500
2017-03-142957.002959.002936.002937.0042000123529100
2017-03-132939.002984.002925.002967.0041600123459900
2017-03-102962.002967.002926.002939.0061900182524200
2017-03-092943.002951.002909.002928.0051200149933000
2017-03-082923.002947.002915.002944.0067600198610200
2017-03-072881.002930.002868.002930.0077500225892500
2017-03-062876.002883.002862.002882.0062700180293500
2017-03-032909.002935.002893.002902.0072000209311600
2017-03-022938.002957.002912.002922.0055100161455300
2017-03-012866.002899.002851.002893.0061300176775500
2017-02-282857.002916.002855.002860.0084900244970500
2017-02-272868.002889.002830.002850.0064100183030100
2017-02-242861.002903.002857.002889.0056400162815400
2017-02-232848.002878.002841.002877.0069600199216500
2017-02-222865.002865.002825.002848.0073000207262600
2017-02-212838.002865.002831.002857.003400096943800
2017-02-202862.002862.002815.002847.0042900121892600
2017-02-172809.002878.002791.002866.00113100322427900
2017-02-162822.002822.002794.002817.0057400161422400
2017-02-152777.002836.002774.002823.00161900456770600
2017-02-142784.002835.002746.002753.00121200337030900
2017-02-132708.002719.002682.002692.0056600152424400
2017-02-102639.002705.002625.002682.00152300408052400
2017-02-092670.002670.002582.002601.00114700299243000
2017-02-082542.002820.002542.002665.00265000711498500
2017-02-072545.002554.002522.002538.0066000167403100
2017-02-062569.002570.002547.002550.003740095505200
2017-02-032528.002546.002513.002538.0068300173018800
2017-02-022577.002579.002525.002528.0074700190020300
2017-02-012562.002582.002553.002579.0065000167188000
2017-01-312562.002585.002560.002572.0057800148570100
2017-01-302591.002611.002581.002587.0063400164223000
2017-01-272632.002634.002605.002612.0041700109044300
2017-01-262639.002639.002607.002613.0053700140433400
2017-01-252639.002652.002588.002604.0054500142357000
2017-01-242594.002640.002594.002609.00127200332944300
2017-01-232609.002612.002589.002598.0084800220875200
2017-01-202637.002643.002611.002630.00157300413273300
2017-01-192687.002708.002642.002663.00115600308456700
2017-01-182655.002674.002639.002666.00110200292748900
2017-01-172700.002700.002660.002663.0079100211449100
2017-01-162746.002747.002692.002711.0068400185777900
2017-01-132749.002782.002740.002771.0054900151897400
2017-01-122768.002785.002743.002749.0073700203190700
2017-01-112790.002798.002761.002768.0083800232413100
2017-01-102835.002835.002784.002790.0072500203031200
2017-01-062788.002834.002782.002827.0068600193310100
2017-01-052817.002818.002788.002806.00104200292122600
2017-01-042780.002823.002727.002823.00134500377277300
2016-12-302714.002755.002705.002725.0097600266297600
2016-12-292737.002749.002696.002727.00155000421428700
2016-12-282775.002788.002737.002759.00139000383395700
2016-12-272821.002828.002786.002792.0084800237738800
2016-12-262855.002855.002813.002826.0051300145158500
2016-12-222868.002869.002823.002849.0056700161434900
2016-12-212890.002910.002857.002866.0079100227892100
2016-12-202876.002895.002862.002881.0080800232745500
2016-12-192892.002909.002867.002881.0070800203792500
2016-12-162880.002908.002866.002900.0092600267864000
2016-12-152898.002914.002838.002851.00118200338503000
2016-12-142900.002911.002876.002888.0088500255819600
2016-12-132883.002892.002857.002886.0051600148409900
2016-12-122885.002909.002857.002872.0088100253360200
2016-12-092870.002887.002839.002860.00128800368148800
2016-12-082860.002870.002820.002866.0081800233179400
2016-12-072832.002854.002818.002844.0069000195990500
2016-12-062802.002833.002787.002818.0098100276224400
2016-12-052835.002835.002796.002806.0077900219075400
2016-12-022865.002878.002835.002861.0099000283007700
2016-12-012823.002929.002812.002888.00151200434879300
2016-11-302782.002809.002773.002788.0085200237552200
2016-11-292799.002820.002766.002773.0076900214139200
2016-11-282744.002800.002741.002791.0094400262782900
2016-11-252768.002781.002743.002762.0076900212244400
2016-11-242780.002780.002752.002755.0072400200146300
2016-11-222738.002745.002724.002738.0093100254802300
2016-11-212719.002738.002710.002721.0078900214782700
2016-11-182719.002730.002674.002699.00163800442252300
2016-11-172686.002694.002645.002671.00107700287545100
2016-11-162736.002740.002664.002681.00160400431277100
2016-11-152670.002729.002669.002723.00163500442802700
2016-11-142622.002684.002610.002647.00249100660667900
2016-11-112540.002649.002524.002634.00213500558477400
2016-11-102489.002536.002473.002495.00150300375699900
2016-11-092486.002486.002345.002406.00218800527239900
2016-11-082484.002494.002446.002464.0078300192844100
2016-11-072430.002472.002429.002459.0082900203458300
2016-11-042400.002436.002373.002412.00153600371206900
2016-11-022401.002422.002386.002420.00157100378584200
2016-11-012397.002423.002372.002418.0066900160984800
2016-10-312377.002400.002364.002380.0091700218236900
2016-10-282390.002436.002361.002392.004425001057623700
2016-10-272349.002364.002335.002352.0076000178707100
2016-10-262329.002334.002308.002327.0074700173534700
2016-10-252313.002349.002306.002316.0087000202196000
2016-10-242270.002320.002256.002313.00122900282173000
2016-10-212250.002291.002248.002275.00159800363503700
2016-10-202180.002249.002180.002245.0083900186795000
2016-10-192171.002197.002163.002185.0080300175138600
2016-10-182152.002171.002140.002166.0099700215161800
2016-10-172091.002168.002090.002159.00123100264153200
2016-10-142069.002087.002069.002080.0066800138691000
2016-10-132086.002090.002057.002072.0071100147205100
2016-10-122067.002083.002059.002069.00141700293193000
2016-10-112070.002131.002067.002095.00155400325755000
2016-10-072060.002069.002041.002053.00102400209908200
2016-10-062060.002083.002038.002053.00134500277029400
2016-10-052040.002053.002018.002033.0086000175053700
2016-10-042035.002048.002014.002021.0084800171840500
2016-10-032039.002071.002023.002035.0056600115569400
2016-09-302051.002069.002035.002048.0078600161036500
2016-09-292059.002106.002055.002084.0079300165130300
2016-09-282013.002058.002013.002035.0055200112285100
2016-09-272003.002060.001995.002058.0082700168614000
2016-09-262028.002068.002013.002025.00109600222167000
2016-09-232049.002075.002045.002069.0074500153705100
2016-09-212019.002062.001992.002061.00104200211774200
2016-09-201991.002011.001971.001996.0064800129351800
2016-09-161984.002025.001970.002020.0062100124878200
2016-09-151985.001992.001962.001981.0077500153220600
2016-09-142000.002019.001984.002003.0065800131958700
2016-09-132008.002027.002001.002022.0053300107582500
2016-09-122030.002030.001991.002001.0062500125200900
2016-09-092048.002073.002035.002055.00142100291684600
2016-09-082009.002041.001998.002033.00133200269474300
2016-09-071992.002005.001987.002004.0052800105380600
2016-09-061981.002005.001981.002003.003090061652100
2016-09-051999.002021.001975.001981.0066600133025400
2016-09-021979.001985.001961.001982.004940097612700
2016-09-011956.001979.001945.001979.0057200112715100
2016-08-311972.001974.001931.001953.00114400222594200
2016-08-301969.001969.001945.001954.0078900154328300
2016-08-291966.001970.001952.001964.0071000139272600
2016-08-261922.001939.001908.001926.004040077643700
2016-08-251957.001961.001913.001927.00113600219133100
2016-08-241950.001972.001950.001965.0090800177863300
2016-08-231966.001979.001955.001970.0058100114273800
2016-08-221986.001987.001960.001973.0055900110203200
2016-08-191994.001999.001956.001972.0055900110134200
2016-08-181982.002005.001972.001983.0062800124830800
2016-08-172031.002072.001977.001995.00114200228335100
2016-08-162099.002122.002059.002062.0071800149748200
2016-08-152101.002107.002064.002077.0073000152024500
2016-08-122118.002157.002105.002115.0094000200032100
2016-08-102073.002106.002057.002081.0083700173456200
2016-08-092100.002110.002073.002088.0085400178385000
2016-08-082069.002119.002058.002118.0091700192318900
2016-08-052050.002066.002007.002029.00131400266133200
2016-08-042060.002081.002017.002075.0076300156986400
2016-08-032221.002221.002038.002043.00176300368467900
2016-08-022152.002175.002136.002161.00108900235117100
2016-08-012157.002191.002126.002184.0084200181589500
2016-07-292211.002217.002140.002210.00153000334554700
2016-07-282261.002261.002221.002231.00107600240142600
2016-07-272300.002318.002262.002270.00115600264349900
2016-07-262274.002306.002262.002292.0092100210583500
2016-07-252257.002305.002257.002288.0077300176885900
2016-07-222214.002280.002209.002247.0080000179142800
2016-07-212210.002245.002207.002244.0078300174501300
2016-07-202167.002190.002152.002188.004180090823700
2016-07-192179.002188.002152.002178.0046500100850100
2016-07-152158.002189.002155.002179.0069500151122300
2016-07-142147.002166.002135.002141.0051900111377800
2016-07-132178.002194.002146.002156.00100400217410500
2016-07-122140.002177.002130.002135.00130200279742700
2016-07-112012.002115.002012.002108.0095800200035100
2016-07-082024.002037.001970.001980.0097700194850600
2016-07-072001.002056.001995.002025.0091800186633700
2016-07-061975.002034.001975.002011.00112200224704000
2016-07-051972.002002.001956.002002.0052800105077400
2016-07-041951.002010.001942.001976.0083600165514100
2016-07-012001.002011.001963.001973.0074200147265700
2016-06-302033.002033.001984.002002.0068500137825200
2016-06-291946.002019.001944.001993.0076700152315000
2016-06-281909.001946.001873.001928.0064700123714900
2016-06-271930.001939.001905.001918.0066900128432500
2016-06-242058.002081.001872.001887.0098100191199600
2016-06-232040.002062.002018.002056.0071000145417000
2016-06-222057.002060.002026.002043.0091900187950200
2016-06-212026.002065.002017.002056.0071700146931300
2016-06-202005.002067.002005.002046.0073700150796400
2016-06-171982.002026.001967.001970.0091700182001100
2016-06-162025.002031.001955.001962.0099600197719200
2016-06-151994.002045.001991.002026.0073300148075900
2016-06-142008.002058.001994.002021.0066500133762000
2016-06-132076.002101.002021.002026.0062600127410700
2016-06-102112.002114.002087.002107.0054800115307200
2016-06-092134.002139.002104.002119.004190088783000
2016-06-082157.002167.002109.002134.004560097105900
2016-06-072129.002149.002111.002143.003520075329700
2016-06-062091.002130.002062.002123.0078400164408500
2016-06-032107.002154.002107.002132.0068500145934500
2016-06-022141.002159.002102.002116.00174400369407500
2016-06-012179.002193.002152.002179.0047400103179900
2016-05-312180.002186.002168.002172.0080300174645000
2016-05-302172.002188.002144.002180.0049500107214500
2016-05-272161.002183.002150.002162.0079500172209500
2016-05-262182.002190.002153.002161.0081500176918800
2016-05-252183.002204.002154.002171.0093700203537200
2016-05-242176.002192.002141.002147.00160100345799400
2016-05-232179.002197.002159.002180.00115200250629000
2016-05-202113.002183.002113.002179.00106600230667500
2016-05-192155.002160.002110.002114.0054900116718500
2016-05-182112.002157.002112.002136.00157600336083900
2016-05-172094.002112.002080.002097.00110700232111000
2016-05-162068.002089.002053.002065.00136600283129500
2016-05-132037.002066.002014.002058.00255700522431800
2016-05-122128.002139.001998.002032.006084001235036800
2016-05-112224.002260.002162.002178.00132100290068200
2016-05-102135.002200.002128.002191.0096800210612900
2016-05-092143.002152.002119.002120.0070800150724500
2016-05-062158.002166.002111.002119.0084100178614100
2016-05-022148.002177.002118.002143.00156600336637300
2016-04-282294.002317.002211.002221.00243400547695600
2016-04-272290.002303.002247.002267.00100300227488000
2016-04-262306.002325.002283.002291.00138000316976500
2016-04-252250.002333.002210.002318.00278500641278300
2016-04-222149.002214.002148.002204.00144300315899400
2016-04-212150.002177.002117.002166.00114700248041400
2016-04-202126.002145.002106.002121.0092400196321700
2016-04-192140.002163.002080.002100.00184000389271200
2016-04-182088.002123.002084.002097.00174200366129500
2016-04-152121.002178.002102.002138.00139200299077800
2016-04-142129.002172.002121.002154.00303600653219700
2016-04-132050.002101.002050.002073.00151200314128900
2016-04-121996.002027.001986.002008.0089400179597200
2016-04-112003.002003.001960.001989.0084800167760500
2016-04-081960.002038.001942.002009.00112600224851500
2016-04-072013.002034.001992.002012.0090300181540400
2016-04-062005.002022.001995.002008.0084900170423800
2016-04-052052.002070.001996.002007.00134300271054600
2016-04-042090.002115.002050.002061.00105100218037100
2016-04-012162.002180.002085.002096.00130600275416800
2016-03-312185.002198.002162.002167.00145900317459800
2016-03-302237.002239.002190.002193.00100400221757600
2016-03-292176.002238.002176.002237.0087900194273000
2016-03-282228.002231.002190.002223.00128200282769900
2016-03-252230.002249.002188.002227.00141800314487300
2016-03-242263.002288.002205.002226.00181100403073200

   ※ 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