[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 
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
2016-04-181001.001008.00996.001003.001160011622400
2016-04-151016.001018.001009.001018.001060010758300
2016-04-141010.001017.001006.001016.002120021471400
2016-04-131010.001010.001000.001001.001250012555500
2016-04-12994.001006.00993.00998.001550015473600
2016-04-111001.001001.00991.00996.001160011544900
2016-04-08992.001009.00981.00995.002990029680900
2016-04-071000.001002.00993.00996.001420014157400
2016-04-06997.001000.00992.00998.001670016637600
2016-04-051010.001010.00998.00998.002380023816700
2016-04-041009.001020.001006.001013.001350013646300
2016-04-011041.001041.001001.001001.003410034509600
2016-03-311055.001067.001043.001043.002340024608400
2016-03-301079.001080.001060.001062.002930031293700
2016-03-291078.001090.001059.001087.00109000117623000
2016-03-281120.001124.001114.001117.00285800319991800
2016-03-251119.001123.001115.001121.004070045534800
2016-03-241128.001128.001112.001114.003830042850200
2016-03-231129.001133.001126.001130.001900021463200
2016-03-221111.001125.001111.001125.002570028728700
2016-03-181107.001114.001102.001111.001700018830000
2016-03-171110.001113.001103.001109.002750030489200
2016-03-161114.001117.001110.001110.001490016578500
2016-03-151120.001124.001107.001114.002170024225100
2016-03-141114.001119.001109.001119.001990022163300
2016-03-111091.001105.001089.001103.002430026625500
2016-03-101096.001098.001090.001097.001620017732700
2016-03-091081.001089.001078.001084.001900020573800
2016-03-081091.001095.001079.001093.002450026635800
2016-03-071090.001096.001087.001091.001630017796900
2016-03-041077.001088.001075.001085.001310014168200
2016-03-031067.001076.001065.001076.001410015109700
2016-03-021054.001067.001053.001061.001630017283900
2016-03-011041.001054.001037.001046.001590016620800
2016-02-291044.001054.001041.001041.001940020322900
2016-02-261036.001043.001035.001041.001810018810200
2016-02-251018.001041.001015.001034.002390024663000
2016-02-241020.001028.001005.001016.001680017108200
2016-02-231040.001046.001023.001023.001870019283300
2016-02-221043.001046.001035.001037.001290013418500
2016-02-191043.001048.001028.001040.001330013813400
2016-02-181045.001051.001036.001042.001280013367400
2016-02-171043.001045.001014.001027.001380014214400
2016-02-161024.001044.001016.001030.001570016183300
2016-02-151007.001030.001007.001015.002470025106800
2016-02-12998.001000.00979.00979.004560045090500
2016-02-101050.001058.001001.001009.003490035573200
2016-02-091055.001055.001042.001049.002650027777600
2016-02-081067.001078.001061.001069.001770018925200
2016-02-051091.001093.001067.001074.002110022798700
2016-02-041097.001106.001095.001096.001410015480800
2016-02-031109.001109.001097.001104.001760019381900
2016-02-021124.001124.001111.001115.001870020874300
2016-02-011120.001123.001100.001123.003300036741100
2016-01-291065.001094.001065.001086.001760019042300
2016-01-281067.001073.001058.001065.001130012057300
2016-01-271074.001078.001059.001067.001630017406100
2016-01-261072.001072.001056.001056.001540016362400
2016-01-251078.001081.001065.001073.002380025543800
2016-01-221016.001068.001016.001065.002270023878500
2016-01-211044.001046.001005.001006.004180043023300
2016-01-201072.001072.001050.001050.002550026967900
2016-01-191072.001087.001063.001071.001520016289600
2016-01-181061.001082.001052.001077.002120022608900
2016-01-151099.001099.001074.001077.001590017226200
2016-01-141100.001100.001070.001080.004840052335600
2016-01-131111.001118.001104.001106.001360015117300
2016-01-121118.001121.001096.001096.003320036667200
2016-01-081108.001142.001105.001122.003710041669200
2016-01-071131.001131.001106.001106.004060045346200
2016-01-061153.001155.001139.001142.002870032910400
2016-01-051148.001167.001146.001161.002080024060000
2016-01-041160.001161.001145.001148.001960022585400
2015-12-301143.001160.001143.001158.001960022616600
2015-12-291140.001150.001126.001138.002280026014600
2015-12-281115.001134.001114.001131.001830020613300
2015-12-251114.001114.001101.001104.004490049721700
2015-12-241112.001118.001112.001114.002200024499200
2015-12-221123.001123.001111.001111.003170035383600
2015-12-211126.001130.001113.001124.002740030751300
2015-12-181140.001147.001128.001128.002950033544300
2015-12-171124.001142.001123.001139.002080023613800
2015-12-161127.001137.001115.001121.004180046880500
2015-12-151143.001147.001125.001126.002460027926800
2015-12-141145.001145.001135.001144.002470028161200
2015-12-111141.001148.001141.001148.002820032242900
2015-12-101147.001150.001141.001144.001960022431500
2015-12-091159.001159.001147.001147.002070023829200
2015-12-081153.001159.001149.001159.001690019503900
2015-12-071153.001162.001148.001152.002140024741000
2015-12-041145.001148.001141.001147.001850021174300
2015-12-031141.001151.001141.001149.001330015258200
2015-12-021150.001156.001141.001141.003560040788700
2015-12-011156.001161.001148.001148.003470039995000
2015-11-301151.001164.001151.001161.001770020532900
2015-11-271149.001156.001147.001150.001580018173500
2015-11-261164.001166.001148.001148.004060046874700

   ※ 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