[8881 東証1部] 日神不動産 日足 時系列データ

[8881 東証1部] 日神不動産 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20764.00765.00752.00753.004730035838500
2017-10-19761.00768.00757.00764.005920045260300
2017-10-18776.00776.00762.00767.004380033599600
2017-10-17779.00784.00763.00777.005040039025100
2017-10-16761.00805.00761.00784.0011880093464900
2017-10-13769.00773.00764.00766.007410056921800
2017-10-12779.00781.00769.00773.004520035093100
2017-10-11792.00792.00777.00779.005250041059300
2017-10-10754.00793.00752.00792.0011850092124200
2017-10-06756.00772.00755.00760.007730058989200
2017-10-05757.00757.00746.00748.004410033066800
2017-10-04765.00765.00753.00753.005040038221300
2017-10-03777.00779.00761.00761.003680028179100
2017-10-02771.00776.00764.00770.007320056321900
2017-09-29763.00765.00758.00764.006510049625200
2017-09-28754.00757.00746.00757.007980060098600
2017-09-27743.00753.00740.00750.003530026399600
2017-09-26726.00749.00725.00749.007600056239900
2017-09-25717.00730.00717.00729.006830049608100
2017-09-22721.00722.00711.00718.005650040546900
2017-09-21721.00730.00717.00719.004340031350600
2017-09-20726.00734.00720.00725.0010620077296400
2017-09-19704.00731.00704.00725.009590069212600
2017-09-15694.00714.00694.00697.00183400128630800
2017-09-14700.00709.00695.00700.005470038361700
2017-09-13699.00709.00696.00704.005890041466100
2017-09-12688.00704.00685.00699.009530066213400
2017-09-11668.00690.00665.00675.0012420084174600
2017-09-08660.00670.00658.00658.009220060982500
2017-09-07651.00667.00651.00666.005560036633100
2017-09-06650.00654.00644.00651.005210033843100
2017-09-05661.00673.00652.00652.005960039383200
2017-09-04656.00678.00656.00661.006610043899100
2017-09-01656.00660.00651.00660.003830025124600
2017-08-31656.00661.00651.00654.005620036830200
2017-08-30655.00657.00630.00654.006890044796800
2017-08-29649.00657.00649.00654.005900038477800
2017-08-28651.00652.00645.00649.006770043859200
2017-08-25652.00653.00645.00648.004350028274300
2017-08-24644.00657.00644.00652.004400028741800
2017-08-23657.00665.00641.00643.009770063640600
2017-08-22638.00656.00638.00651.005450035330000
2017-08-21631.00645.00630.00638.006810043466900
2017-08-18619.00628.00615.00625.005030031319700
2017-08-17619.00628.00618.00627.004060025353100
2017-08-16623.00627.00617.00619.005540034367900
2017-08-15616.00627.00616.00626.006360039630400
2017-08-14611.00621.00609.00614.007330045141600
2017-08-10612.00618.00609.00613.003640022314900
2017-08-09616.00620.00612.00616.008860054502700
2017-08-08625.00627.00617.00621.004940030679700
2017-08-07618.00627.00618.00621.005010031107200
2017-08-04615.00618.00611.00614.004930030263300
2017-08-03615.00620.00612.00617.003180019587800
2017-08-02615.00616.00608.00612.004350026585700
2017-08-01611.00616.00608.00615.004620028319600
2017-07-31619.00621.00606.00615.006900042539100
2017-07-28615.00620.00614.00619.004510027830800
2017-07-27615.00621.00613.00615.004170025732700
2017-07-26620.00620.00612.00617.003150019404000
2017-07-25623.00623.00614.00620.004260026347500
2017-07-24615.00625.00615.00623.006590040870100
2017-07-21614.00617.00610.00617.004120025347800
2017-07-20614.00620.00608.00617.006250038496900
2017-07-19609.00622.00604.00607.009790059816700
2017-07-18596.00609.00596.00606.0010000060267000
2017-07-14589.00595.00589.00592.003080018222300
2017-07-13590.00593.00587.00589.003150018572000
2017-07-12587.00593.00586.00589.005080029955100
2017-07-11584.00591.00584.00590.003810022414200
2017-07-10588.00588.00583.00584.002360013805500
2017-07-07582.00584.00579.00580.004140024058500
2017-07-06583.00587.00580.00585.003950023072500
2017-07-05583.00588.00580.00586.005070029588400
2017-07-04590.00590.00580.00582.004990029170400
2017-07-03585.00589.00583.00585.004490026305900
2017-06-30593.00593.00585.00585.003840022563100
2017-06-29591.00597.00587.00594.006310037348000
2017-06-28589.00590.00583.00587.007100041649600
2017-06-27579.00588.00573.00586.007810045418600
2017-06-26586.00590.00578.00579.006650038696300
2017-06-23591.00592.00586.00590.005650033233300
2017-06-22604.00604.00590.00590.007030041824800
2017-06-21590.00610.00588.00606.009850059228300
2017-06-20593.00595.00588.00592.007070041868500
2017-06-19598.00598.00590.00592.003860022906800
2017-06-16600.00600.00593.00599.0011240067153500
2017-06-15588.00603.00585.00600.0016730099871100
2017-06-14588.00589.00582.00586.007490043992600
2017-06-13568.00590.00568.00583.0012750074163200
2017-06-12569.00575.00564.00565.007520042752600
2017-06-09572.00581.00569.00570.008000045736500
2017-06-08584.00586.00569.00569.0015040086625000
2017-06-07582.00594.00580.00585.0013140077185800
2017-06-06587.00593.00581.00586.008530050189900
2017-06-05596.00599.00585.00587.0010430061776900
2017-06-02603.00610.00593.00596.0015970096090700
2017-06-01593.00604.00592.00599.007270043556600
2017-05-31598.00609.00593.00595.0012710076431700
2017-05-30609.00609.00597.00605.006630039913100
2017-05-29605.00611.00592.00609.0013610082092800
2017-05-26600.00603.00590.00600.0011590069167900
2017-05-25591.00599.00588.00598.0013590080634900
2017-05-24566.00594.00566.00591.0013960081719500
2017-05-23558.00567.00554.00565.009730054708200
2017-05-22546.00558.00544.00556.007800043063900
2017-05-19541.00545.00535.00544.0010300055642500
2017-05-18535.00544.00533.00539.0011120059972000
2017-05-17541.00545.00527.00545.0016150086953200
2017-05-16550.00550.00535.00541.0014710079706100
2017-05-15555.00559.00548.00548.0017980099140300
2017-05-12572.00589.00557.00557.00336400192169200
2017-05-11631.00631.00618.00622.0014450090173300
2017-05-10629.00631.00625.00631.006810042737900
2017-05-09636.00636.00623.00631.008620054309700
2017-05-08632.00642.00629.00639.0014830094464700
2017-05-02614.00623.00614.00622.009890061288000
2017-05-01630.00630.00614.00618.007940049202300
2017-04-28610.00630.00607.00630.00184700114575800
2017-04-27598.00610.00598.00609.00206600124830100
2017-04-26584.00618.00580.00598.00451300269500700
2017-04-25551.00556.00550.00554.005440030109300
2017-04-24550.00557.00547.00548.003000016485400
2017-04-21544.00551.00543.00550.003480019056500
2017-04-20551.00553.00542.00544.006130033541200
2017-04-19546.00550.00545.00546.002620014342000
2017-04-18540.00547.00540.00545.004220022958300
2017-04-17534.00539.00533.00537.002660014260100
2017-04-14531.00532.00528.00530.003610019140800
2017-04-13527.00534.00524.00533.006590034932100
2017-04-12538.00538.00525.00533.009440050135900
2017-04-11540.00543.00537.00538.008210044330700
2017-04-10544.00544.00537.00540.003990021551800
2017-04-07537.00545.00537.00537.005980032277000
2017-04-06543.00548.00533.00534.0010880058647000
2017-04-05547.00555.00547.00548.004140022756800
2017-04-04571.00571.00552.00553.007590042239000
2017-04-03569.00574.00565.00569.009580054461600
2017-03-31579.00584.00571.00571.008730050421100
2017-03-30582.00582.00574.00575.0011830068263000
2017-03-29590.00590.00578.00583.0010410060503000
2017-03-28585.00590.00582.00585.0015070088389200
2017-03-27585.00587.00578.00585.008190047638100
2017-03-24589.00592.00580.00585.009960058280700
2017-03-23592.00597.00589.00591.006620039218100
2017-03-22597.00605.00591.00596.0011870071011300
2017-03-21600.00608.00600.00603.0013600082142000
2017-03-17605.00611.00604.00607.007060042796800
2017-03-16605.00615.00605.00613.005630034422400
2017-03-15621.00624.00609.00610.0013720084405900
2017-03-14617.00625.00615.00623.006580040876900
2017-03-13617.00619.00613.00617.004600028345500
2017-03-10612.00618.00611.00615.0010850066708600
2017-03-09615.00615.00610.00613.003620022176800
2017-03-08612.00614.00608.00610.007010042844300
2017-03-07602.00618.00600.00615.0012850078629500
2017-03-06619.00619.00599.00605.0012010072950800
2017-03-03602.00617.00602.00611.0012150074125900
2017-03-02600.00611.00599.00602.00183000110462500
2017-03-01590.00596.00580.00595.0012080071190500
2017-02-28585.00597.00583.00588.0013600080367500
2017-02-27580.00588.00578.00582.0012020069977000
2017-02-24555.00578.00555.00575.0017140097278100
2017-02-23553.00555.00546.00555.004910027087900
2017-02-22555.00555.00552.00552.003510019396600
2017-02-21551.00558.00550.00555.008300045981200
2017-02-20552.00553.00549.00551.005760031723000
2017-02-17546.00551.00546.00551.008500046676700
2017-02-16551.00553.00547.00547.005000027486200
2017-02-15541.00554.00541.00551.0012810070156200
2017-02-14542.00543.00538.00540.003840020760700
2017-02-13539.00542.00538.00540.008340045016400
2017-02-10535.00541.00534.00539.007270039005900
2017-02-09534.00539.00532.00533.0010130054100000
2017-02-08542.00545.00526.00532.0017680094448800
2017-02-07516.00538.00515.00532.008120042829700
2017-02-06521.00521.00515.00516.00192009916000
2017-02-03518.00523.00515.00515.003160016377800
2017-02-02527.00527.00517.00518.003870020173700
2017-02-01528.00531.00520.00529.005590029460300
2017-01-31527.00533.00527.00529.004710024951900
2017-01-30533.00534.00528.00532.007070037527800
2017-01-27537.00538.00534.00535.003530018904300
2017-01-26537.00539.00534.00537.005260028217100
2017-01-25536.00538.00532.00534.004800025661900
2017-01-24531.00536.00531.00534.005250028010400
2017-01-23538.00538.00532.00534.003420018287200
2017-01-20539.00541.00534.00539.003730020085800
2017-01-19536.00538.00535.00537.005170027769600
2017-01-18523.00535.00523.00532.006540034638200
2017-01-17539.00539.00526.00528.009350049656300
2017-01-16550.00550.00541.00542.005420029451700
2017-01-13536.00551.00536.00550.007840042868500
2017-01-12543.00544.00534.00539.008380045182700
2017-01-11545.00547.00542.00546.002720014834600
2017-01-10546.00548.00542.00545.009940054181500
2017-01-06548.00552.00545.00549.008880048684100
2017-01-05553.00556.00545.00553.006630036586600
2017-01-04536.00555.00534.00553.0011870065090700
2016-12-30536.00542.00533.00540.005170027820600
2016-12-29546.00546.00537.00543.008300044884200
2016-12-28541.00549.00541.00547.004580024995800
2016-12-27547.00550.00539.00542.009030049064200
2016-12-26551.00554.00545.00553.0010940060168200
2016-12-22556.00556.00542.00551.009360051485800
2016-12-21554.00559.00551.00557.0010070055963800
2016-12-20550.00554.00547.00552.005390029693800
2016-12-19545.00553.00543.00551.0010190055848600
2016-12-16549.00552.00542.00548.009800053661300
2016-12-15545.00557.00539.00545.0012230066730000
2016-12-14552.00552.00538.00546.008610046771100
2016-12-13549.00555.00547.00552.009810053967100
2016-12-12559.00560.00545.00551.009440052108600
2016-12-09546.00555.00546.00555.0014000076971800
2016-12-08549.00554.00540.00547.0013580074294200
2016-12-07533.00549.00533.00546.00257700139671600
2016-12-06523.00537.00523.00528.00254700134914400
2016-12-05505.00518.00504.00517.0011410058232000
2016-12-02508.00515.00499.00510.0019120097203000
2016-12-01525.00525.00507.00514.0016000082217300
2016-11-30508.00522.00507.00518.00274400141104000
2016-11-29481.00507.00480.00506.00303100150855500
2016-11-28467.00483.00463.00482.0015780074750900
2016-11-25478.00478.00463.00468.0017050079829800
2016-11-24480.00485.00477.00481.0019720094895700
2016-11-22465.00476.00462.00475.0017940084265000
2016-11-21453.00469.00453.00461.00268300123545500
2016-11-18451.00454.00445.00451.0011980053787400
2016-11-17451.00451.00443.00447.0017760079421700
2016-11-16445.00455.00445.00453.0015480069693900
2016-11-15446.00447.00441.00445.0011690051950400
2016-11-14436.00448.00436.00443.0015080066931800
2016-11-11442.00448.00429.00434.0018950083133100
2016-11-10436.00436.00424.00436.0022680097772200
2016-11-09425.00428.00401.00410.00375800155324300
2016-11-08406.00424.00405.00420.00488900202003200
2016-11-07390.00396.00389.00396.0011060043413400
2016-11-04381.00395.00378.00386.0014730056487600
2016-11-02394.00397.00388.00389.0018360071934900
2016-11-01397.00404.00396.00402.0017320069294600
2016-10-31388.00403.00387.00398.0019860078075400
2016-10-28382.00387.00382.00387.0025900099857800
2016-10-27383.00388.00378.00383.0020000076405800
2016-10-26364.00384.00363.00382.00375900141809600
2016-10-25373.00383.00355.00365.00729200267739900
2016-10-24348.00351.00347.00349.006680023274300
2016-10-21351.00354.00346.00347.008120028401200
2016-10-20344.00350.00344.00350.007960027658100
2016-10-19347.00347.00341.00344.008660029788900
2016-10-18340.00347.00340.00345.006640022811700

   ※ 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