[8879 東証1部] 東急リバ 日足 時系列データ

[8879 東証1部] 東急リバ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-09-252201.002245.002159.002159.00377700829275400
2013-09-242255.002294.002217.002247.00192500432343900
2013-09-202301.002335.002291.002329.00208200482422500
2013-09-192255.002334.002250.002325.00412400946925400
2013-09-182210.002239.002207.002238.00224000497676800
2013-09-172194.002230.002191.002201.00149200330053000
2013-09-132143.002200.002143.002198.00276000601610600
2013-09-122180.002183.002147.002171.00449200974672400
2013-09-112165.002187.002156.002177.00255800555705800
2013-09-102147.002182.002142.002165.00452300979098800
2013-09-092200.002260.002127.002142.00356500771825100
2013-09-062072.002098.002008.002017.00136100275841500
2013-09-052114.002139.002068.002096.00181000381471000
2013-09-042076.002112.002055.002110.00318300665872500
2013-09-032073.002090.002051.002083.00277600576408700
2013-09-021937.002026.001935.002024.006603001318232400
2013-08-301927.001964.001916.001925.00286300554504900
2013-08-291937.001959.001897.001921.00124600240021200
2013-08-281873.001943.001873.001932.00371900713452400
2013-08-271930.001990.001930.001953.00295500581232600
2013-08-261879.001946.001879.001944.00108900210033800
2013-08-231854.001885.001842.001865.004560084962200
2013-08-221830.001838.001805.001824.0081900149121900
2013-08-211876.001903.001835.001863.0054300101066200
2013-08-201910.001957.001895.001896.0055900107660800
2013-08-191894.001928.001870.001922.004840091982400
2013-08-161851.001907.001850.001899.005000094025600
2013-08-151903.001928.001877.001891.0072500137701600
2013-08-141900.001946.001877.001943.004320082618000
2013-08-131847.001871.001831.001862.00119500221027700
2013-08-121874.001880.001814.001822.0060100110600500
2013-08-091900.001927.001881.001897.00118400225150800
2013-08-081950.001977.001866.001888.00131600254244500
2013-08-072026.002033.001976.001978.003610072225200
2013-08-062055.002087.002035.002076.003090063816600
2013-08-052064.002113.002064.002069.003260067997600
2013-08-022062.002106.002020.002097.0060200125113900
2013-08-011945.002012.001932.002009.0059400117201200
2013-07-312025.002025.001945.001973.0072600144047200
2013-07-301958.002060.001957.002029.0069700140564500
2013-07-292000.002025.001962.001968.0090600180276800
2013-07-262101.002102.002037.002046.0079700164486500
2013-07-252209.002212.002138.002142.0053200115373200
2013-07-242190.002212.002185.002203.0067400148312500
2013-07-232165.002215.002157.002203.0068100149932300
2013-07-222164.002200.002160.002197.0069800152371400
2013-07-192185.002215.002113.002148.0095300206523700
2013-07-182150.002197.002121.002184.00107500233359400
2013-07-172180.002180.002121.002151.00123900266306200
2013-07-162198.002211.002166.002181.00150300328640100
2013-07-122170.002193.002140.002164.00112600243346700
2013-07-112098.002193.002090.002189.0095800206438600
2013-07-102159.002190.002114.002122.00108100232733400
2013-07-092150.002210.002141.002181.00188800410792000
2013-07-082220.002250.002134.002135.00196100429167900
2013-07-052205.002240.002165.002199.00332100728021600
2013-07-042060.002192.002056.002186.00269700577197600
2013-07-032017.002074.001978.002060.00147600300025800
2013-07-021945.002037.001945.002016.00154600309069800
2013-07-011929.001945.001885.001925.00114200218581800
2013-06-281835.001920.001830.001907.00152100287898700
2013-06-271670.001800.001638.001795.00185400317174800
2013-06-261746.001768.001660.001661.00114600196185600
2013-06-251776.001802.001683.001717.00144200250105400
2013-06-241820.001848.001785.001789.00177600322144500
2013-06-211776.001823.001732.001792.00195700346224000
2013-06-201926.001926.001842.001850.00202100377454200
2013-06-191994.002040.001934.001957.00113200223550200
2013-06-181960.002012.001960.001975.00138500275105500
2013-06-171903.001945.001858.001921.00151400286820500
2013-06-141931.001990.001894.001934.00239500465517400
2013-06-131867.001914.001851.001851.0092100172897300
2013-06-121891.001940.001838.001925.0081000152285000
2013-06-112020.002057.001937.001949.00117700234463600
2013-06-102040.002097.002007.002038.00121700249686900
2013-06-071850.002050.001850.001985.00212800414397100
2013-06-061898.002001.001870.001877.00133100256102200
2013-06-051983.002126.001905.001938.00199800407252500
2013-06-041855.002048.001845.002033.00304700592521700
2013-06-031950.001979.001825.001858.00145500276936600
2013-05-312009.002082.001999.002011.00234300475787800
2013-05-302055.002063.001955.001969.00162200324634600
2013-05-292148.002164.002040.002126.00135300286646000
2013-05-282097.002166.002017.002104.00176400366207800
2013-05-271992.002148.001991.002105.00170600356588800
2013-05-242101.002195.002021.002114.00323300684069800
2013-05-232335.002343.002070.002083.00363000804636100
2013-05-222315.002437.002280.002385.00409500971832000
2013-05-212429.002431.002324.002343.00244700579090800
2013-05-202527.002530.002432.002437.00176000433208800
2013-05-172392.002513.002367.002498.00372500918903400
2013-05-162245.002449.002245.002394.005019001178173800
2013-05-152386.002430.002250.002295.00345700802544800
2013-05-142460.002490.002396.002396.008090001968956700
2013-05-132550.002550.002402.002453.004732001172447900
2013-05-102436.002527.002436.002457.00258400640746800
2013-05-092495.002496.002404.002425.00146700360239300
2013-05-082498.002536.002471.002502.00324900813530900
2013-05-072480.002494.002462.002484.00166100411784200
2013-05-022415.002455.002381.002416.00155500373771700
2013-05-012389.002479.002388.002465.00258500632844500
2013-04-302307.002409.002307.002389.00279900667135700
2013-04-262361.002363.002300.002307.00194700453382800
2013-04-252377.002380.002331.002366.00194000457381000
2013-04-242388.002396.002337.002385.00191900453661100
2013-04-232401.002401.002338.002349.00163800387044700
2013-04-222380.002430.002350.002404.00402300959146600
2013-04-192298.002344.002272.002337.00169400392099300
2013-04-182256.002355.002222.002291.00379600872482700
2013-04-172268.002293.002246.002274.00235500534587600
2013-04-162145.002285.002112.002267.00434100961101800
2013-04-152136.002211.002130.002195.00229500498537100
2013-04-122153.002216.002141.002178.00199300433306800
2013-04-112236.002245.002081.002148.00296900639531400
2013-04-102210.002285.002181.002203.00284300631933400
2013-04-092358.002369.002200.002234.004467001015849700
2013-04-082200.002348.002168.002348.005057001145468100
2013-04-052115.002238.002056.002142.005482001180973900
2013-04-041880.001999.001825.001996.00214000410141600
2013-04-031901.001919.001861.001886.00159100299991900
2013-04-021810.001910.001703.001874.00328100599784200
2013-04-011966.001967.001859.001860.00120500229964700
2013-03-291986.002004.001913.001955.00194400381147500
2013-03-282018.002039.001951.001984.00261800519043400
2013-03-271947.001987.001936.001980.00255100501668600
2013-03-261925.001948.001856.001944.00234700449904100
2013-03-251880.001926.001847.001918.00239400454279500
2013-03-221864.001892.001824.001842.00148700276097200
2013-03-211920.001924.001841.001864.00249900466124900
2013-03-191902.001920.001850.001872.00152200286814000
2013-03-181870.001906.001837.001843.00246100459049900
2013-03-151889.001950.001868.001895.00262900497975900
2013-03-141801.001861.001792.001855.00243400446309600
2013-03-131741.001831.001740.001802.00257300462358400
2013-03-121799.001808.001745.001747.00183600323933000
2013-03-111749.001813.001737.001773.00295700523733000
2013-03-081670.001748.001660.001728.00249700424869600
2013-03-071699.001699.001646.001663.00138100230360400
2013-03-061622.001706.001618.001673.00345300574758600
2013-03-051655.001659.001581.001591.00172500277878000
2013-03-041600.001696.001600.001631.00265400438356600
2013-03-011486.001606.001486.001596.00487900762184900
2013-02-281430.001482.001427.001475.00215700314198800
2013-02-271405.001439.001391.001430.00163900233638600
2013-02-261382.001442.001382.001406.00136000192399100
2013-02-251380.001447.001364.001420.00240700339124500
2013-02-221320.001345.001314.001339.0085400113696900
2013-02-211368.001368.001315.001319.00363400483370600
2013-02-201391.001391.001360.001368.00137300188074000
2013-02-191349.001387.001344.001374.00133800183931600
2013-02-181345.001375.001325.001350.00239500326004600
2013-02-151386.001386.001251.001315.00320500424886600
2013-02-141390.001435.001376.001406.0089300125195100
2013-02-131423.001441.001386.001398.00120400170382500
2013-02-121445.001458.001418.001418.006530093297300
2013-02-081423.001445.001413.001432.00101300145131800
2013-02-071423.001445.001419.001433.0082800118606400
2013-02-061414.001440.001406.001423.00193100275215500
2013-02-051444.001445.001393.001394.00152900215967300
2013-02-041458.001500.001451.001458.00117900172841600
2013-02-011459.001476.001435.001445.00135000195895100
2013-01-311444.001468.001432.001449.00149000215630600
2013-01-301380.001437.001313.001435.00342900478793500
2013-01-291427.001430.001381.001382.00200400281699600
2013-01-281414.001434.001389.001397.00134100189024600
2013-01-251410.001416.001392.001407.0076800107721800
2013-01-241362.001398.001351.001392.0083100114056300
2013-01-231393.001413.001367.001367.0088300122422300
2013-01-221388.001428.001381.001392.00159600223782100
2013-01-211381.001416.001362.001389.00120300167321600
2013-01-181419.001424.001381.001394.00234200327186100
2013-01-171373.001396.001359.001389.00217300298527200
2013-01-161440.001441.001383.001389.00198700278570600
2013-01-151439.001480.001426.001440.00227700331017900
2013-01-111439.001444.001406.001414.00122300173510000
2013-01-101437.001443.001400.001422.00114100162087300
2013-01-091367.001435.001358.001427.00115700163319500
2013-01-081450.001456.001386.001397.00194700275200400
2013-01-071486.001503.001449.001456.00255500377070900
2013-01-041421.001483.001416.001474.00235500341744700
2012-12-281381.001400.001345.001398.00205400283221000
2012-12-271400.001417.001370.001411.00246200345043100
2012-12-261389.001419.001376.001410.00172700242115900
2012-12-251335.001384.001335.001370.00123400168733000
2012-12-211332.001369.001305.001318.00193300257794900
2012-12-201313.001371.001304.001331.00256000343443700
2012-12-191373.001378.001301.001331.00283700377648300
2012-12-181318.001380.001318.001368.00262400356841300
2012-12-171284.001311.001276.001308.00137900179142900
2012-12-141267.001284.001261.001282.00113000143887000
2012-12-131275.001293.001261.001267.00139300177796400
2012-12-121253.001290.001246.001256.00220700279614100
2012-12-111247.001258.001221.001226.007030086549000
2012-12-101255.001279.001241.001259.00131300164953900
2012-12-071252.001308.001250.001271.00199400254970000
2012-12-061254.001260.001230.001243.00136200168957700
2012-12-051243.001320.001238.001262.00350600448409700
2012-12-041182.001247.001176.001240.00245300298700400
2012-12-031168.001215.001167.001195.00175000209646900
2012-11-301172.001176.001152.001167.00126200146894200
2012-11-291169.001180.001160.001175.00113700132934000
2012-11-281190.001190.001170.001171.00121400142924800
2012-11-271156.001202.001151.001202.00287400337826800
2012-11-261150.001155.001125.001155.00213800244950300
2012-11-221107.001118.001087.001107.00121200134103900
2012-11-211096.001099.001076.001086.00120300130677600
2012-11-201090.001100.001084.001095.00123300135084200
2012-11-191080.001093.001066.001091.009050098196000
2012-11-161070.001077.001052.001076.00108600115849400
2012-11-151055.001086.001055.001085.00146300157241800
2012-11-14990.001043.00989.001038.00129400131917600
2012-11-131000.001004.00981.00991.009650095721300
2012-11-121014.001017.001003.001004.005400054472500
2012-11-091008.001030.001003.001023.007520076545000
2012-11-081042.001047.001023.001027.008110083807200
2012-11-071055.001055.001035.001051.006660069546000
2012-11-061054.001056.001031.001045.008870092377900
2012-11-051080.001080.001056.001058.0095600101805100
2012-11-021070.001087.001070.001083.00133300143727300
2012-11-011043.001070.001042.001067.00161900171864100
2012-10-311016.001050.001016.001039.00147000152229000
2012-10-301025.001044.00990.001027.00339200345853200
2012-10-291002.001029.001001.001022.00134100136669700
2012-10-261011.001026.001006.001008.00108200109786900
2012-10-251000.001018.00998.001018.008210083186200
2012-10-24985.001018.00985.001002.00198600199897800
2012-10-231010.001013.00991.00998.00224800224905000
2012-10-22999.001018.00973.001007.00218100218644700
2012-10-191020.001022.001000.001005.00195800197241900
2012-10-181027.001048.001027.001038.00188600195736700
2012-10-17999.001027.00994.001013.00192400195519400
2012-10-161000.001017.00982.00987.00278200276922000
2012-10-151050.001050.00990.001005.00312400315317500
2012-10-121042.001052.001039.001048.00143700150589200
2012-10-111045.001048.001032.001037.00131500136682700
2012-10-101060.001075.001048.001059.00121200128755900
2012-10-091045.001072.001045.001067.00129800138134600
2012-10-051049.001070.001048.001068.00159300169197500
2012-10-041024.001053.001024.001034.00117500122299600
2012-10-031038.001039.001007.001013.00113200115497100
2012-10-021024.001040.001020.001039.00101400104603000
2012-10-011029.001031.001011.001023.008700088797800
2012-09-281032.001036.001015.001033.00119500122647400
2012-09-271019.001038.001010.001033.008440086327500
2012-09-261010.001028.001004.001023.006930070724100
2012-09-25979.001016.00975.001016.009330093768300
2012-09-24991.001000.00979.00986.007810077236000
2012-09-21990.001002.00980.00983.008490083813000
2012-09-201015.001018.00987.00987.007490074813700
2012-09-191038.001038.001012.001019.00148000152253800

   ※ 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