[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 
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
2016-03-232303.002320.002272.002288.00113200260191800
2016-03-222250.002283.002240.002283.00148700336471000
2016-03-182220.002226.002187.002224.0080000176722500
2016-03-172242.002284.002201.002220.00111600250412000
2016-03-162241.002249.002190.002220.00119300265270900
2016-03-152262.002313.002233.002252.00157800357855900
2016-03-142180.002247.002168.002244.00158900353905900
2016-03-112128.002159.002120.002150.00156800335763300
2016-03-102136.002156.002115.002138.00159900341115400
2016-03-092119.002155.002111.002136.00159900341518200
2016-03-082135.002157.002105.002135.00177900380076700
2016-03-072170.002171.002125.002134.00153400328335400
2016-03-042148.002177.002102.002172.00330200701334400
2016-03-032159.002178.002134.002167.00109500236488500
2016-03-022130.002198.002130.002173.00141700308264900
2016-03-012057.002093.002051.002084.0076900159936100
2016-02-292095.002122.002067.002067.0091200190829000
2016-02-262141.002154.002076.002082.00119700251646500
2016-02-252090.002132.002090.002118.0082400174274300
2016-02-242061.002102.002035.002077.0074400154383900
2016-02-232159.002167.002077.002085.0099000208479000
2016-02-222094.002164.002093.002135.00133400285014300
2016-02-192063.002121.002053.002092.00159500334035700
2016-02-182093.002107.002063.002083.00134600280627500
2016-02-172099.002116.002002.002038.00225700463113700
2016-02-162071.002211.002060.002123.00273500588227000
2016-02-152099.002127.002015.002100.00264600549476500
2016-02-122033.002081.002003.002005.00152300310045000
2016-02-102250.002250.002104.002133.0091600197231000
2016-02-092349.002363.002228.002232.00195600445608200
2016-02-082450.002534.002440.002486.00131800329387100
2016-02-052525.002540.002470.002491.00102900257915800
2016-02-042562.002590.002540.002562.0096500247676100
2016-02-032597.002599.002565.002591.00118600306684700
2016-02-022640.002680.002636.002647.00188500499976200
2016-02-012600.002640.002578.002630.00205200536977700
2016-01-292395.002532.002353.002515.00191300469695100
2016-01-282430.002430.002384.002394.0097500234214400
2016-01-272398.002450.002398.002437.00222300540916600
2016-01-262376.002381.002340.002349.00118800280505400
2016-01-252429.002430.002376.002398.0096700231594400
2016-01-222374.002396.002331.002394.00123900292447700
2016-01-212353.002412.002303.002305.00172400406428700
2016-01-202485.002485.002359.002362.00111500268197400
2016-01-192455.002508.002447.002474.00115000284188100
2016-01-182491.002496.002457.002470.00111400275469100
2016-01-152604.002628.002548.002563.00108400279929000
2016-01-142552.002570.002503.002564.00131600334219300
2016-01-132603.002634.002588.002603.0060800158467500
2016-01-122595.002638.002568.002568.0094000244341000
2016-01-082654.002688.002613.002613.0084400223272800
2016-01-072694.002732.002681.002692.0073200197802800
2016-01-062745.002767.002690.002714.0083300226511200
2016-01-052673.002778.002673.002759.00113600311402000
2016-01-042771.002771.002678.002697.0075800205314400
2015-12-302731.002803.002721.002785.0091700254650900
2015-12-292686.002733.002671.002731.0045300123058200
2015-12-282640.002688.002640.002681.0041000109287100
2015-12-252654.002664.002625.002645.0070300185676600
2015-12-242726.002744.002678.002685.0075400203416200
2015-12-222737.002762.002728.002728.0074300203346400
2015-12-212761.002781.002715.002758.0072600199459300
2015-12-182755.002856.002730.002772.00111100308621800
2015-12-172769.002791.002758.002758.00130800362656900
2015-12-162771.002773.002731.002746.0086000236171800
2015-12-152810.002825.002730.002737.00104400288318500
2015-12-142800.002815.002773.002805.0083100232590400
2015-12-112860.002871.002821.002850.0097700279061100
2015-12-102845.002921.002845.002894.00107800312345100
2015-12-092841.002861.002827.002839.0052800150150200
2015-12-082887.002912.002841.002856.0069400198846200
2015-12-072915.002924.002884.002885.0058100168946300
2015-12-042860.002888.002851.002873.0084200241208700
2015-12-032967.002967.002890.002927.0069700203577600
2015-12-022967.002999.002955.002963.0059700177590000

   ※ 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