[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 
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
2016-03-15384.00389.00381.00384.00200007685400
2016-03-14379.00398.00376.00384.007060027148000
2016-03-11365.00374.00362.00370.0010370038100300
2016-03-10368.00374.00367.00369.00238008801500
2016-03-09371.00375.00364.00367.006830025121400
2016-03-08370.00379.00365.00378.003970014846300
2016-03-07379.00379.00372.00372.004560017105500
2016-03-04371.00375.00367.00373.003280012192300
2016-03-03368.00373.00366.00373.00249009248300
2016-03-02371.00376.00368.00368.00259009610300
2016-03-01365.00370.00363.00363.004020014701000
2016-02-29375.00378.00366.00367.003690013725000
2016-02-26370.00376.00364.00369.003720013768300
2016-02-25345.00370.00345.00367.009700035231200
2016-02-24350.00353.00335.00345.0010500036187900
2016-02-23360.00361.00351.00354.003140011156300
2016-02-22364.00371.00358.00359.004670016995100
2016-02-19368.00369.00347.00363.009300033412600
2016-02-18369.00376.00367.00371.003790014109600
2016-02-17368.00370.00358.00362.004390015937800
2016-02-16356.00375.00354.00364.006950025358200
2016-02-15352.00364.00352.00357.006640023780300
2016-02-12348.00357.00341.00342.009110031806400
2016-02-10374.00378.00357.00362.009700035249000
2016-02-09375.00382.00368.00376.0010080037600100
2016-02-08379.00399.00379.00390.006460025362200
2016-02-05394.00397.00380.00387.006600025530100
2016-02-04398.00408.00396.00403.005840023469100
2016-02-03405.00405.00400.00404.009480038231700
2016-02-02400.00406.00396.00397.006200024770300
2016-02-01402.00405.00394.00399.0015210060763100
2016-01-29379.00399.00372.00395.0013000050222000
2016-01-28370.00378.00365.00378.005550020654100
2016-01-27369.00373.00367.00371.008150030133700
2016-01-26365.00370.00362.00364.005030018399800
2016-01-25373.00376.00364.00368.006960025694400
2016-01-22356.00368.00356.00365.0014370052139000
2016-01-21358.00363.00351.00351.006710023980600
2016-01-20372.00372.00359.00360.005780021060000
2016-01-19372.00375.00367.00369.005810021482900
2016-01-18368.00374.00368.00370.003540013080600
2016-01-15383.00388.00375.00376.005480020737400
2016-01-14378.00385.00373.00378.007060026678500
2016-01-13386.00394.00384.00389.002810010956300
2016-01-12392.00397.00385.00385.007790030503800
2016-01-08398.00402.00393.00394.006040023964100
2016-01-07403.00407.00399.00400.004120016528100
2016-01-06409.00409.00404.00405.006970028297600
2016-01-05409.00416.00409.00412.003350013779100
2016-01-04409.00413.00407.00412.003260013360400
2015-12-30422.00422.00415.00417.002960012357900
2015-12-29412.00420.00410.00418.004990020699700
2015-12-28409.00415.00409.00415.004270017564900
2015-12-25411.00411.00401.00411.006850027801200
2015-12-24417.00417.00409.00411.004570018800900
2015-12-22417.00422.00408.00411.009290038624900
2015-12-21414.00424.00408.00423.007540031202100
2015-12-18422.00432.00419.00420.008280035052400
2015-12-17420.00429.00419.00426.0011500048812300
2015-12-16410.00419.00410.00418.009770040619900
2015-12-15412.00416.00404.00408.007020028691400
2015-12-14406.00417.00406.00416.007590031156500
2015-12-11408.00426.00408.00416.0011750048573900
2015-12-10422.00426.00416.00424.009750040996200
2015-12-09416.00429.00415.00429.0011130046859300
2015-12-08410.00425.00404.00424.009480039218300
2015-12-07409.00415.00407.00408.006150025227100
2015-12-04406.00409.00402.00407.006990028330000
2015-12-03409.00412.00406.00409.0014320058561600
2015-12-02412.00417.00410.00410.0013680056568100
2015-12-01415.00419.00413.00416.005090021139100
2015-11-30421.00424.00411.00415.0012530052332500
2015-11-27423.00424.00418.00421.006180026028600
2015-11-26428.00429.00422.00425.008960038076600

   ※ 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