[8877 東証1部] 日本エスリード 日足 時系列データ

[8877 東証1部] 日本エスリード (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-251479.001485.001471.001480.001280018937600
2017-04-241468.001482.001468.001471.001430021044700
2017-04-211465.001473.001463.001468.001640024076400
2017-04-201462.001473.001459.001465.002770040574600
2017-04-191433.001473.001433.001471.002580037774400
2017-04-181424.001450.001422.001448.002220031966600
2017-04-171409.001428.001409.001416.001560022137600
2017-04-141420.001420.001405.001417.001970027846900
2017-04-131413.001435.001413.001430.002820040175700
2017-04-121430.001440.001414.001430.003600051335900
2017-04-111450.001459.001440.001441.002540036805900
2017-04-101442.001472.001442.001466.003170046178500
2017-04-071436.001456.001422.001436.003920056492500
2017-04-061443.001448.001412.001412.004500064080000
2017-04-051466.001466.001432.001449.005050073164900
2017-04-041478.001484.001462.001476.005750084937900
2017-04-031506.001506.001473.001479.003850057318500
2017-03-311515.001533.001508.001514.005080077149300
2017-03-301507.001516.001501.001508.004290064661000
2017-03-291533.001540.001493.001507.00147800224477300
2017-03-281572.001595.001572.001581.00171800271353600
2017-03-271571.001586.001568.001580.005760090828400
2017-03-241540.001571.001540.001571.006430099752200
2017-03-231572.001572.001548.001549.0068000105990500
2017-03-221600.001601.001572.001580.0074800118497100
2017-03-211607.001624.001602.001607.004700075734100
2017-03-171598.001606.001596.001604.003910062570000
2017-03-161584.001605.001584.001600.002500039938200
2017-03-151622.001629.001582.001584.004910078727300
2017-03-141596.001627.001596.001622.003970064149300
2017-03-131563.001612.001562.001603.0081500129875200
2017-03-101539.001558.001539.001556.003880060022200
2017-03-091540.001550.001536.001540.002990046146800
2017-03-081533.001542.001533.001536.002300035356500
2017-03-071532.001550.001532.001540.004230065089200
2017-03-061536.001539.001532.001535.004070062515100
2017-03-031541.001546.001536.001540.003830059037000
2017-03-021538.001547.001538.001542.002220034229800
2017-03-011523.001538.001521.001533.001920029368900
2017-02-281503.001529.001503.001519.002270034487200
2017-02-271501.001510.001493.001501.002330034974100
2017-02-241510.001518.001495.001500.002370035695800
2017-02-231495.001516.001487.001507.003110046742600
2017-02-221523.001524.001500.001502.002480037513200
2017-02-211537.001550.001519.001524.003230049479500
2017-02-201500.001529.001500.001525.003040045963800
2017-02-171490.001494.001486.001491.001560023253600
2017-02-161493.001496.001485.001491.002120031603800
2017-02-151485.001496.001485.001488.002600038748500
2017-02-141472.001492.001472.001478.003350049625200
2017-02-131449.001469.001448.001465.003430050030100
2017-02-101410.001438.001410.001434.003420048823900
2017-02-091403.001408.001401.001405.001150016135100
2017-02-081397.001404.001389.001401.001650023069200
2017-02-071399.001399.001388.001388.001630022684100
2017-02-061388.001399.001388.001393.002020028186500
2017-02-031384.001392.001382.001385.001470020373300
2017-02-021397.001398.001383.001384.001810025165000
2017-02-011400.001405.001396.001397.002270031775300
2017-01-311410.001416.001397.001405.002670037572100
2017-01-301380.001415.001380.001408.006200086529900
2017-01-271354.001372.001340.001370.003640049504800
2017-01-261350.001354.001346.001347.002410032521500
2017-01-251349.001350.001340.001350.001510020357200
2017-01-241337.001343.001325.001342.001210016164000
2017-01-231342.001342.001334.001337.001310017532300
2017-01-201346.001346.001331.001339.001040013928300
2017-01-191330.001348.001323.001346.002230029788400
2017-01-181310.001331.001298.001330.002740036046400
2017-01-171352.001352.001322.001322.002240029829300
2017-01-161362.001363.001350.001352.001490020192000
2017-01-131352.001363.001351.001361.001480020105800
2017-01-121358.001364.001351.001359.002360032046400
2017-01-111365.001365.001358.001362.00950012950600
2017-01-101367.001367.001356.001365.002840038711400
2017-01-061363.001368.001359.001366.001600021821900
2017-01-051363.001368.001348.001368.001940026408900
2017-01-041342.001361.001342.001361.001790024241600
2016-12-301339.001354.001339.001348.00970013065400
2016-12-291350.001355.001340.001353.001970026569400
2016-12-281324.001358.001324.001355.001310017628300
2016-12-271342.001347.001322.001331.002470032998400
2016-12-261355.001360.001343.001351.001050014205400
2016-12-221348.001360.001346.001355.001440019482600
2016-12-211358.001370.001350.001359.003150042898200
2016-12-201321.001357.001320.001354.002240030145600
2016-12-191330.001333.001322.001329.001760023381600
2016-12-161340.001345.001326.001333.002310030799700
2016-12-151338.001347.001328.001338.002280030506100
2016-12-141356.001356.001324.001338.003560047738700
2016-12-131353.001363.001352.001363.002680036406800
2016-12-121360.001365.001351.001357.002940039877200
2016-12-091364.001366.001353.001366.002520034299500
2016-12-081368.001372.001355.001367.003710050637100
2016-12-071355.001374.001350.001368.002990040739900
2016-12-061325.001355.001325.001347.003440046261800
2016-12-051321.001326.001301.001315.002810036959400
2016-12-021337.001344.001323.001336.003050040714400
2016-12-011349.001349.001333.001337.002600034904100
2016-11-301320.001346.001316.001337.002980039740400
2016-11-291290.001320.001289.001320.005930077340500
2016-11-281270.001290.001268.001289.002880036978300
2016-11-251288.001291.001265.001271.002380030431000
2016-11-241278.001288.001272.001283.003230041375100
2016-11-221260.001278.001252.001275.002880036531300
2016-11-211250.001275.001250.001268.006370080389700
2016-11-181248.001250.001243.001247.001870023327500
2016-11-171244.001248.001238.001248.001460018180200
2016-11-161237.001246.001232.001244.002060025551200
2016-11-151230.001240.001230.001235.001430017658000
2016-11-141229.001239.001228.001228.001800022175300
2016-11-111230.001248.001224.001226.002140026411300
2016-11-101221.001227.001213.001227.003030037046000
2016-11-091237.001239.001156.001190.004400052650500
2016-11-081230.001238.001230.001237.002370029234900
2016-11-071228.001238.001225.001232.003870047656400
2016-11-041192.001228.001188.001225.003550043246500
2016-11-021198.001226.001180.001222.005090061615400
2016-11-011172.001226.001163.001225.007810093151500
2016-10-311159.001177.001132.001163.007410085709900
2016-10-281088.001160.001085.001121.00105800119062700
2016-10-271089.001093.001087.001088.0087009482400
2016-10-261080.001089.001078.001089.001360014729400
2016-10-251069.001077.001062.001076.001280013720200
2016-10-241057.001062.001056.001061.0062006565600
2016-10-211055.001061.001054.001057.0078008247100
2016-10-201045.001054.001045.001052.0075007882600
2016-10-191040.001046.001038.001045.00960010005700
2016-10-181041.001042.001040.001040.0055005723600
2016-10-171038.001040.001036.001040.0051005296700
2016-10-141028.001037.001028.001033.0050005157200
2016-10-131034.001034.001027.001032.0047004848900
2016-10-121021.001031.001020.001029.0075007689700
2016-10-111034.001035.001020.001021.0084008616500
2016-10-071036.001036.001023.001029.0086008845900
2016-10-061033.001040.001033.001038.0064006641800
2016-10-051030.001038.001020.001035.001190012251200
2016-10-041035.001036.001030.001030.0079008151300
2016-10-031040.001040.001033.001033.0076007890600
2016-09-301031.001039.001030.001036.0043004453000
2016-09-291035.001040.001030.001038.0078008091700
2016-09-281030.001038.001028.001035.0070007223000
2016-09-271038.001040.001030.001040.001370014207800
2016-09-261043.001043.001036.001040.0089009252400
2016-09-231022.001034.001020.001034.001420014567400
2016-09-211014.001019.001005.001018.001370013889300
2016-09-201010.001019.001010.001014.0083008425500
2016-09-161012.001020.001006.001012.001140011567400
2016-09-151008.001012.001002.001004.0049004932300
2016-09-141008.001014.001007.001012.0060006068500
2016-09-131011.001013.001008.001008.0049004951500
2016-09-121010.001012.001005.001011.0073007363100
2016-09-091004.001012.001004.001010.001230012382700
2016-09-081013.001014.001004.001004.0089008957200
2016-09-071003.001013.001003.001013.0068006857100
2016-09-061011.001013.001007.001013.0064006464000
2016-09-051014.001014.001007.001011.0094009503200
2016-09-021002.001009.001002.001005.0047004726300
2016-09-011006.001006.001001.001004.0054005420100
2016-08-311010.001010.001001.001006.0037003716900
2016-08-301004.001005.00999.001002.0057005706300
2016-08-291014.001014.001002.001005.0067006744400
2016-08-261009.001009.00997.00999.0047004697700
2016-08-251016.001016.001003.001005.0044004440500
2016-08-241007.001010.001001.001006.0039003922400
2016-08-23999.001004.00997.001000.0074007395200
2016-08-221001.001003.00994.00995.001160011559400
2016-08-19996.001000.00996.00998.0074007383400
2016-08-18999.001003.00995.00996.0086008581200
2016-08-171001.001010.00999.00999.001390013943300
2016-08-161018.001019.001007.001007.001220012343300
2016-08-151019.001025.001017.001021.0055005609100
2016-08-121024.001026.001020.001024.0065006650800
2016-08-101015.001024.001015.001024.0027002757600
2016-08-091021.001025.001021.001025.0028002863900
2016-08-081022.001024.001015.001023.001150011740500
2016-08-051010.001013.001009.001011.0034003433600
2016-08-041014.001025.001008.001011.0082008298900
2016-08-031015.001026.001011.001014.0087008836200
2016-08-021026.001035.001017.001029.0059006044700
2016-08-011027.001031.001018.001024.001050010772100
2016-07-291028.001035.001015.001033.0062006368100
2016-07-281025.001028.001017.001028.0046004711300
2016-07-271023.001032.001023.001025.0074007593900
2016-07-261022.001027.001019.001022.0059006029500
2016-07-251037.001038.001027.001027.0087008988800
2016-07-221035.001035.001023.001031.0048004937400
2016-07-211033.001035.001028.001035.0044004542400
2016-07-201020.001035.001018.001033.0048004925600
2016-07-191020.001035.001020.001026.0086008845400
2016-07-151034.001035.001016.001020.0079008100200
2016-07-141017.001032.001017.001028.001190012238300
2016-07-131018.001027.001017.001017.0056005712500
2016-07-121010.001029.001010.001018.001580016109500
2016-07-111000.001010.00991.001000.001170011731000
2016-07-08995.001012.00973.00987.003520034795400
2016-07-07998.00999.00991.00994.0068006765000
2016-07-06998.001001.00991.00998.0086008562500
2016-07-05999.001003.00998.001000.0059005897500
2016-07-04998.001010.00998.001003.0083008321600
2016-07-011000.001003.00980.00997.002020020071500
2016-06-301010.001013.001000.001000.0070007026800
2016-06-291007.001015.001000.001007.0057005741700
2016-06-28980.001000.00978.00992.001030010182700
2016-06-27971.00995.00971.00985.001260012398500
2016-06-241030.001030.00965.00971.002900028624300
2016-06-231003.001007.001001.001006.0072007224400
2016-06-221004.001016.001004.001014.0039003944600
2016-06-211001.001018.001001.001016.0050005060100
2016-06-201001.001020.001001.001001.0083008378400
2016-06-171000.001008.00980.001001.001590015797700
2016-06-161019.001021.00995.001000.001840018447700
2016-06-151023.001037.001020.001028.0088009046200
2016-06-141044.001044.001025.001028.0069007115100
2016-06-131055.001055.001046.001049.001240013037400
2016-06-101079.001079.001060.001073.001720018498200
2016-06-091063.001069.001060.001069.0068007233100
2016-06-081067.001068.001059.001063.0069007342500
2016-06-071053.001066.001053.001062.0057006049400
2016-06-061051.001062.001050.001062.0087009182200
2016-06-031051.001069.001051.001063.0080008481800
2016-06-021058.001063.001052.001052.0062006551800
2016-06-011069.001073.001057.001067.0079008434500
2016-05-311068.001074.001061.001067.0062006624900
2016-05-301063.001071.001055.001067.0073007757800
2016-05-271065.001078.001062.001073.0063006748800
2016-05-261073.001080.001069.001071.001230013236500
2016-05-251084.001085.001065.001074.00990010675600
2016-05-241081.001081.001052.001076.001200012848300
2016-05-231082.001083.001068.001083.001110011968600
2016-05-201074.001088.001072.001083.002250024308000
2016-05-191070.001075.001057.001075.001520016222200
2016-05-181054.001078.001049.001078.003720039630300
2016-05-171055.001055.001036.001055.002050021505700
2016-05-161038.001059.001035.001050.003220033692600
2016-05-131006.001030.00998.001017.002110021425100
2016-05-121000.001006.001000.001006.0074007413800
2016-05-111006.001014.001001.001002.0075007543700
2016-05-101003.001017.001003.001006.001420014340400
2016-05-091008.001009.001001.001003.0099009948700
2016-05-061004.001007.00999.001000.0073007308700
2016-05-021005.001006.00999.001001.002100021055000
2016-04-281017.001032.001003.001008.001670016957800
2016-04-271012.001020.001011.001016.0064006498600
2016-04-261021.001026.001011.001012.0064006504000
2016-04-251036.001036.001012.001027.001150011801200
2016-04-221009.001036.001009.001036.001820018701500
2016-04-211001.001020.001001.001016.001830018562300
2016-04-201011.001015.001002.001002.001460014708300
2016-04-191014.001014.001001.001003.001210012180000

   ※ 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