[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 
2017-03-23592.00597.00589.00591.006620039218100
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
2016-10-17337.00342.00337.00341.004690015934800
2016-10-14335.00337.00335.00337.006510021882800
2016-10-13336.00340.00335.00338.005840019695300
2016-10-12335.00339.00335.00336.006140020736600
2016-10-11340.00340.00335.00336.007540025463400
2016-10-07342.00343.00339.00339.003420011637500
2016-10-06344.00346.00337.00341.006230021304300
2016-10-05341.00343.00339.00341.00277009444900
2016-10-04341.00343.00338.00339.003770012797000
2016-10-03341.00343.00339.00341.004950016871300
2016-09-30341.00341.00337.00340.006570022291500
2016-09-29344.00350.00343.00345.009810033954700
2016-09-28348.00348.00344.00347.00192006644400
2016-09-27348.00349.00342.00349.008550029529700
2016-09-26346.00350.00344.00350.003730012964300
2016-09-23345.00345.00341.00343.006510022372000
2016-09-21340.00346.00338.00345.004990017104100
2016-09-20339.00343.00335.00337.006090020636100
2016-09-16343.00343.00336.00338.005350018206300
2016-09-15342.00343.00340.00340.00209007133000
2016-09-14347.00347.00343.00344.00232008011800
2016-09-13346.00348.00345.00346.00175006061300
2016-09-12345.00347.00344.00346.00281009703800
2016-09-09346.00349.00345.00348.003720012906000
2016-09-08349.00351.00347.00347.004430015454200
2016-09-07347.00352.00346.00351.006500022630400
2016-09-06350.00352.00349.00351.00237008303100
2016-09-05350.00351.00348.00350.00231008071600
2016-09-02348.00350.00346.00347.006990024305000
2016-09-01350.00353.00346.00352.00259009054500
2016-08-31352.00352.00348.00349.00118004136000
2016-08-30350.00351.00349.00349.00190006644900
2016-08-29349.00352.00347.00351.00275009639500
2016-08-26348.00348.00344.00345.00118004072700
2016-08-25347.00349.00343.00348.004190014540000
2016-08-24347.00349.00345.00348.004370015185700
2016-08-23349.00354.00343.00345.006180021535300
2016-08-22353.00354.00349.00350.00246008621600
2016-08-19352.00353.00349.00351.00134004703900
2016-08-18350.00354.00350.00351.004260014993800
2016-08-17347.00359.00346.00356.007810027471000
2016-08-16357.00358.00351.00351.005770020440200
2016-08-15352.00358.00350.00356.002980010554400
2016-08-12349.00354.00347.00353.004670016418300
2016-08-10350.00350.00346.00347.003550012333200
2016-08-09351.00353.00350.00352.00209007337600
2016-08-08343.00351.00343.00351.0010310035876100
2016-08-05339.00348.00339.00343.0011070038116500
2016-08-04340.00346.00339.00344.004950016927000
2016-08-03342.00344.00340.00341.005070017318600
2016-08-02345.00349.00345.00345.003490012088200
2016-08-01348.00351.00346.00349.003140010947500
2016-07-29352.00355.00345.00353.009980035054900
2016-07-28346.00355.00340.00351.006190021435200
2016-07-27350.00350.00347.00349.005850020411800
2016-07-26351.00351.00342.00345.0011110038503200
2016-07-25355.00357.00352.00353.004730016760700
2016-07-22353.00356.00352.00356.00208007380700
2016-07-21358.00362.00356.00359.00244008742200
2016-07-20358.00358.00353.00357.004350015484600
2016-07-19354.00358.00353.00358.004730016812900
2016-07-15362.00363.00359.00359.00175006318000
2016-07-14359.00363.00356.00358.004120014809200
2016-07-13361.00361.00355.00358.003230011544000
2016-07-12352.00365.00346.00352.007640027118300
2016-07-11344.00348.00338.00345.003360011524900
2016-07-08342.00342.00328.00330.005250017578900
2016-07-07341.00344.00340.00342.003920013375400
2016-07-06349.00349.00341.00345.008030027661600
2016-07-05353.00355.00349.00353.004230014900700
2016-07-04354.00358.00351.00356.004560016159500
2016-07-01357.00360.00351.00354.003290011706700
2016-06-30361.00361.00355.00356.004290015325300
2016-06-29355.00359.00351.00356.006530023206600
2016-06-28355.00363.00350.00352.0012480044367500
2016-06-27355.00360.00352.00356.004990017745300
2016-06-24378.00378.00342.00349.0015540055821800
2016-06-23350.00355.00349.00354.005070017806800
2016-06-22352.00352.00349.00352.003020010592000
2016-06-21350.00354.00343.00352.004570016019300
2016-06-20344.00353.00344.00349.0012470043049300
2016-06-17340.00345.00340.00341.003370011525300
2016-06-16349.00349.00339.00340.006330021723600
2016-06-15349.00353.00345.00350.0012640044281800
2016-06-14358.00359.00349.00351.004210014879900
2016-06-13369.00369.00358.00359.006510023585800
2016-06-10372.00377.00367.00374.009530035466500
2016-06-09372.00372.00368.00371.003740013859700
2016-06-08374.00375.00372.00373.002840010612500
2016-06-07375.00377.00371.00375.008700032506800
2016-06-06378.00382.00374.00376.004650017544200
2016-06-03380.00385.00379.00385.00154005899100
2016-06-02389.00389.00376.00382.004570017490900
2016-06-01389.00394.00386.00393.004430017305700
2016-05-31384.00393.00384.00390.0010920042351000
2016-05-30374.00384.00372.00383.005740021761200
2016-05-27375.00377.00371.00373.00195007290800
2016-05-26381.00381.00374.00376.003100011664100
2016-05-25378.00382.00374.00377.008320031479800
2016-05-24372.00379.00370.00374.004120015404300
2016-05-23374.00374.00367.00371.003110011532600
2016-05-20372.00377.00372.00374.004410016506700
2016-05-19374.00374.00369.00372.003880014460900
2016-05-18369.00374.00368.00371.004390016270600
2016-05-17366.00370.00365.00369.005700020957700
2016-05-16366.00371.00364.00366.005380019750200
2016-05-13374.00381.00360.00366.0014770054899400
2016-05-12366.00370.00364.00370.00215007902700
2016-05-11370.00370.00365.00369.00271009978400
2016-05-10363.00369.00360.00365.005510020152700
2016-05-09358.00364.00356.00359.004420015911900
2016-05-06354.00356.00350.00354.003050010786500
2016-05-02349.00354.00346.00353.005090017854800
2016-04-28370.00372.00353.00359.0010650038680900
2016-04-27370.00372.00365.00367.003740013780400
2016-04-26373.00378.00367.00370.004230015711400
2016-04-25378.00379.00365.00376.007510028140200
2016-04-22378.00379.00373.00378.003960014920600
2016-04-21375.00380.00373.00378.005210019633300
2016-04-20373.00375.00366.00369.004610017126200
2016-04-19373.00373.00364.00369.002800010316400
2016-04-18365.00369.00364.00365.00258009456800
2016-04-15368.00376.00368.00373.00177006596200
2016-04-14368.00377.00364.00373.005540020543400
2016-04-13362.00366.00360.00362.005360019457800
2016-04-12359.00367.00358.00364.00258009387100
2016-04-11359.00360.00353.00359.00254009079900
2016-04-08352.00367.00347.00359.005450019496900
2016-04-07363.00367.00360.00360.00248008983600
2016-04-06365.00370.00361.00366.004120015025200
2016-04-05369.00370.00364.00366.003420012564700
2016-04-04369.00373.00368.00372.003460012811700
2016-04-01379.00379.00365.00367.004590016965800
2016-03-31384.00386.00375.00375.004200015942500
2016-03-30383.00384.00380.00382.00160006112600
2016-03-29379.00386.00376.00384.005230019978500
2016-03-28388.00389.00380.00386.007520028943400
2016-03-25382.00388.00381.00385.003530013553800
2016-03-24381.00385.00371.00382.008050030481100
2016-03-23388.00388.00378.00383.007470028629600
2016-03-22379.00389.00378.00386.007160027435500
2016-03-18373.00377.00370.00376.003710013876600
2016-03-17378.00381.00371.00375.004900018429100
2016-03-16381.00384.00377.00377.003690013996400

   ※ 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