[8875 東証1部] 東栄住宅 日足 時系列データ

[8875 東証1部] 東栄住宅 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-10-282595.002642.002505.002551.005233001352613600
2013-10-252553.002592.002553.002579.00239500617876300
2013-10-242511.002555.002504.002552.00167800425818900
2013-10-232521.002549.002517.002531.00275000696380100
2013-10-222524.002524.002505.002518.00127700321445100
2013-10-212525.002549.002504.002516.00119800301553300
2013-10-182489.002538.002489.002522.00156400394228300
2013-10-172477.002500.002462.002489.00226700563655800
2013-10-162490.002505.002445.002450.00148600366130000
2013-10-152468.002695.002462.002490.00257400649688300
2013-10-112400.002428.002400.002418.0081800197433000
2013-10-102350.002409.002350.002386.00153800366289200
2013-10-092226.002336.002226.002334.0095800221450600
2013-10-082193.002260.002182.002253.0071000158974700
2013-10-072243.002250.002202.002218.0060400134297900
2013-10-042327.002327.002200.002264.0081100183729400
2013-10-032359.002370.002300.002326.0050400118155600
2013-10-022345.002374.002338.002359.0058300137307100
2013-10-012310.002365.002310.002343.00101700238942300
2013-09-302364.002365.002305.002307.0077100180688800
2013-09-272363.002371.002334.002365.003740087903400
2013-09-262353.002382.002330.002363.0051000120136800
2013-09-252410.002428.002346.002400.0047700113257400
2013-09-242380.002416.002360.002406.0050500121085300
2013-09-202435.002438.002406.002412.0056200136103300
2013-09-192410.002439.002394.002429.0058000140045900
2013-09-182334.002411.002334.002399.00118900284724700
2013-09-172328.002351.002320.002324.0053300124540600
2013-09-132307.002372.002274.002326.00115800268797100
2013-09-122356.002400.002304.002327.00114000265510900
2013-09-112447.002480.002376.002391.0083700202736700
2013-09-102350.002436.002350.002428.00165700397892500
2013-09-092320.002387.002308.002330.00104700245227100
2013-09-062270.002284.002236.002280.0081000183745300
2013-09-052261.002278.002245.002269.00114300258841100
2013-09-042152.002257.002148.002251.00171800378914800
2013-09-032098.002165.002097.002161.00136900292970300
2013-09-022028.002099.002018.002081.00109600226671400
2013-08-302040.002040.001998.002028.0084000169823700
2013-08-292013.002048.002012.002022.0071200144370600
2013-08-282010.002045.001999.002013.0084800170590900
2013-08-272032.002077.002017.002055.0090600185932000
2013-08-262025.002050.002004.002047.00106100216068500
2013-08-232032.002048.001996.002016.0064700131005600
2013-08-221979.002059.001978.002026.0096300194200600
2013-08-211949.001990.001949.001978.0089300175893300
2013-08-201884.001980.001869.001943.00124800242708200
2013-08-191818.001889.001818.001885.0056600105363200
2013-08-161827.001850.001812.001835.002030037182300
2013-08-151804.001862.001804.001836.004880089604600
2013-08-141825.001842.001800.001839.002130038710100
2013-08-131759.001802.001759.001799.003570063344400
2013-08-121755.001769.001739.001757.003890068161800
2013-08-091807.001825.001711.001785.003730066763600
2013-08-081848.001859.001795.001799.0062700114775200
2013-08-071900.001902.001855.001855.004170078347300
2013-08-061926.001940.001898.001925.004460085673400
2013-08-051940.001940.001905.001926.004500086600300
2013-08-021900.001947.001900.001944.004570088342300
2013-08-011826.001895.001815.001895.00130800242731500
2013-07-311870.001870.001827.001829.0093900172374200
2013-07-301880.001900.001852.001876.00102500192753500
2013-07-291907.001938.001882.001907.00150000287430400
2013-07-261970.001999.001952.001953.0092100181049000
2013-07-252073.002073.002010.002014.00158800324166100
2013-07-242100.002100.002064.002074.004550094283300
2013-07-232140.002142.002103.002103.0087800186264100
2013-07-222155.002163.002143.002151.00117400252615300
2013-07-192170.002180.002141.002151.00138600299110300
2013-07-182166.002185.002166.002177.00116300253246500
2013-07-172142.002180.002111.002165.0093200201165800
2013-07-162170.002198.002170.002174.00123600269772600
2013-07-122159.002175.002150.002164.00119700258667000
2013-07-112100.002159.002050.002149.00195500417232700
2013-07-102137.002153.002123.002136.00122700262027400
2013-07-092155.002190.002143.002153.00196200422535600
2013-07-082126.002194.002126.002153.00257000555768700
2013-07-052108.002127.002103.002126.00135600286712900
2013-07-042083.002117.002062.002108.00129800271972300
2013-07-032052.002115.002040.002111.00302800630414700
2013-07-021950.002084.001944.002081.00266300541808800
2013-07-011950.001969.001925.001941.00188400365809300
2013-06-281850.001947.001847.001938.00505800966278200
2013-06-271726.001819.001696.001819.00259500458107200
2013-06-261730.001747.001684.001726.0095500163315100
2013-06-251763.001774.001691.001725.0096600166583400
2013-06-241800.001832.001733.001745.00125100222955600
2013-06-211762.001800.001701.001793.00124000217471900
2013-06-201758.001798.001756.001786.0082900147815700
2013-06-191800.001817.001750.001786.0082300146558100
2013-06-181746.001794.001746.001777.00102600182080200
2013-06-171681.001736.001660.001732.0095300163122800
2013-06-141730.001747.001691.001710.00189300325091800
2013-06-131753.001798.001658.001669.00304300525993500
2013-06-121805.001828.001735.001816.00256000454939800
2013-06-111772.001832.001741.001814.00237600426133400
2013-06-101657.001801.001657.001795.00301000532111100
2013-06-071570.001680.001547.001642.00322500521141100
2013-06-061650.001663.001580.001638.00487100790308900
2013-06-051680.001782.001680.001707.00198000342072900
2013-06-041660.001716.001573.001700.00342000562902600
2013-06-031730.001758.001673.001690.00138400237721000
2013-05-311787.001834.001725.001755.00200300354132000
2013-05-301780.001815.001730.001744.00139200245498700
2013-05-291802.001849.001762.001834.00131100237131200
2013-05-281760.001807.001751.001802.00101100180246800
2013-05-271830.001855.001742.001810.00187300336792400
2013-05-241788.001884.001783.001834.00230000420063600
2013-05-231928.001947.001780.001788.00371500681322800
2013-05-221951.001989.001896.001929.00154400299101900
2013-05-211995.001999.001951.001960.00152200301059500
2013-05-202051.002056.001970.002019.00164900331093500
2013-05-171926.002066.001920.002039.00251400509938000
2013-05-161900.002030.001875.001940.00316800611555400
2013-05-152089.002103.001880.001924.00471100926627000
2013-05-142170.002181.002078.002104.00383100808782600
2013-05-132230.002241.002165.002216.00351100773502000
2013-05-102230.002249.002181.002235.00196500435046200
2013-05-092181.002244.002180.002197.00235300518746900
2013-05-082190.002225.002167.002197.00309100677738300
2013-05-072192.002221.002150.002212.00256700560434000
2013-05-022193.002200.002115.002173.00154500332803900
2013-05-012060.002280.002051.002209.00312500682325200
2013-04-302046.002095.002042.002060.00102800212761700
2013-04-262108.002109.002035.002052.00128400265539300
2013-04-252068.002137.002057.002107.00194500407145700
2013-04-242062.002097.002022.002097.00201000416328300
2013-04-232056.002080.002020.002038.00121200248104300
2013-04-222010.002084.002002.002064.00210400430338500
2013-04-191965.002000.001950.001990.00108200214272400
2013-04-181988.002005.001941.001965.00134000264237400
2013-04-171983.002004.001966.001988.0089800178579800
2013-04-161934.002009.001915.001982.00167000328470600
2013-04-151979.002003.001947.001974.00157700310271000
2013-04-121944.002050.001942.002029.00374100755605100
2013-04-111920.002031.001920.001967.00303800596390000
2013-04-101922.001992.001903.001942.00240700466349000
2013-04-092000.002050.001908.001953.00359100706796300
2013-04-081850.001990.001835.001984.00412900799789100
2013-04-051765.001855.001723.001785.00498700895560800
2013-04-041610.001719.001575.001712.00311600517520800
2013-04-031575.001643.001572.001627.00243900394010300
2013-04-021510.001595.001470.001566.00217200336880700
2013-04-011597.001616.001544.001550.00215800339951600
2013-03-291593.001616.001542.001597.00263700417839400
2013-03-281552.001598.001551.001593.00256800407053900
2013-03-271516.001570.001501.001552.00171600265061300
2013-03-261474.001510.001462.001501.00153200228366600
2013-03-251470.001506.001470.001495.00221300330593800
2013-03-221468.001495.001457.001470.00229200338233700
2013-03-211493.001505.001466.001482.00256700381675100
2013-03-191497.001530.001465.001494.00362200539353300
2013-03-181554.001555.001450.001508.00422500637186100
2013-03-151520.001555.001498.001555.00442800677770500
2013-03-141415.001498.001402.001492.00423400621419400
2013-03-131299.001442.001298.001428.007520001048201000
2013-03-121286.001299.001275.001289.00188200242784800
2013-03-111282.001294.001265.001281.00230600294867100
2013-03-081262.001276.001261.001270.00130400165436600
2013-03-071282.001284.001255.001260.00110700140179600
2013-03-061263.001278.001256.001276.00145100184142300
2013-03-051267.001279.001245.001253.00167400210788100
2013-03-041250.001273.001246.001263.00162700205091500
2013-03-011212.001245.001212.001230.00120400148060000
2013-02-281209.001221.001198.001208.00134200162023000
2013-02-271235.001237.001200.001200.00116000140491400
2013-02-261221.001249.001211.001227.0082400101265000
2013-02-251216.001263.001216.001249.00182900227043200
2013-02-221208.001230.001195.001216.00128700155880300
2013-02-211223.001238.001206.001213.00143200174214000
2013-02-201212.001229.001211.001227.008080098569400
2013-02-191207.001215.001198.001213.007650092369700
2013-02-181184.001212.001177.001211.00110000132390900
2013-02-151204.001204.001140.001189.00228500267110700
2013-02-141217.001242.001195.001214.00178800217411000
2013-02-131219.001240.001212.001224.00156400192031800
2013-02-121238.001245.001218.001224.00142700174990400
2013-02-081232.001242.001222.001238.00135500167293200
2013-02-071228.001243.001226.001239.00119200147064800
2013-02-061220.001240.001220.001226.00140000172003300
2013-02-051235.001258.001221.001221.00189900234430600
2013-02-041261.001262.001225.001242.00258100320971300
2013-02-011285.001310.001259.001262.00246100314056300
2013-01-311335.001336.001285.001305.00349800456647000
2013-01-301331.001352.001314.001341.00315600422713600
2013-01-291335.001365.001334.001347.00547600736388500
2013-01-281380.001398.001380.001384.00347500482238400
2013-01-251363.001390.001348.001370.00457600624793500
2013-01-241327.001348.001305.001345.00264800351836600
2013-01-231336.001359.001326.001339.00235800316371400
2013-01-221345.001374.001332.001356.00284900385618300
2013-01-211318.001365.001288.001355.00350800469515100
2013-01-181259.001322.001259.001316.00459000594780000
2013-01-171252.001260.001218.001248.00193800240453000
2013-01-161280.001281.001250.001252.00234900297002400
2013-01-151265.001290.001262.001282.00220400281311900
2013-01-111230.001265.001230.001261.00303700380955700
2013-01-101191.001228.001177.001225.00295200356205300
2013-01-091164.001208.001162.001191.00174600207582400
2013-01-081211.001214.001188.001194.00203000243314200
2013-01-071216.001225.001205.001215.00161600196668700
2013-01-041197.001216.001192.001208.00226700273282200
2012-12-281198.001204.001126.001194.00389500455873000
2012-12-271250.001260.001160.001211.00547500668526200
2012-12-261330.001330.001250.001292.008904001145393900
2012-12-25989.001045.00989.001032.00243600246544400
2012-12-21993.00999.00972.00986.00116400114984000
2012-12-20991.00993.00986.00990.009450093567500
2012-12-19990.001000.00983.00995.00202400201193400
2012-12-18930.00967.00928.00964.00144800137666200
2012-12-17925.00926.00919.00922.006040055754300
2012-12-14912.00919.00912.00916.006630060625100
2012-12-13917.00919.00911.00915.006430058908300
2012-12-12906.00913.00906.00908.004760043288400
2012-12-11910.00915.00901.00904.007430067576800
2012-12-10900.00910.00900.00910.005330048312300
2012-12-07899.00905.00897.00900.006580059299900
2012-12-06890.00900.00887.00899.0010600094825900
2012-12-05873.00889.00871.00889.00160000141058000
2012-12-04865.00868.00864.00865.004280037031000
2012-12-03873.00874.00861.00867.007930068841300
2012-11-30874.00874.00861.00861.007110061843600
2012-11-29867.00872.00863.00869.003780032821100
2012-11-28866.00870.00864.00867.004710040867400
2012-11-27861.00868.00853.00863.009420080993000
2012-11-26870.00871.00860.00862.006430055723100
2012-11-22866.00866.00861.00863.004230036524900
2012-11-21866.00869.00855.00860.004800041414700
2012-11-20868.00869.00866.00869.003880033652700
2012-11-19858.00865.00857.00865.005230045044800
2012-11-16858.00860.00850.00857.005840050011800
2012-11-15834.00856.00834.00855.005020042469100
2012-11-14830.00840.00830.00835.003560029711000
2012-11-13835.00837.00825.00836.004420036735300
2012-11-12840.00841.00831.00831.002270018979900
2012-11-09831.00836.00831.00835.003770031381300
2012-11-08850.00850.00838.00838.004770040250000
2012-11-07859.00859.00850.00855.003360028661900
2012-11-06858.00858.00852.00856.003270027964700
2012-11-05862.00862.00853.00857.003310028394700
2012-11-02852.00860.00851.00860.003870033133900
2012-11-01855.00855.00845.00848.004220035796100
2012-10-31860.00860.00847.00849.005160043968300
2012-10-30863.00863.00844.00845.006060051772400
2012-10-29852.00861.00851.00860.003830032837300
2012-10-26858.00861.00841.00845.005800049445100
2012-10-25875.00875.00850.00856.007110061364600
2012-10-24844.00867.00844.00865.0010230087737700
2012-10-23847.00850.00844.00846.004890041432300
2012-10-22830.00847.00830.00843.005500046257200

   ※ 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