[8891 東証2部] エムジーホーム 日足 時系列データ

[8891 東証2部] エムジーホーム (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02473.00475.00473.00475.00700331800
2016-12-01472.00483.00472.00475.0035001665100
2016-11-30478.00479.00477.00479.0030001433600
2016-11-29471.00478.00471.00478.001900905600
2016-11-28471.00476.00469.00476.001800847300
2016-11-25476.00477.00471.00471.0057002709600
2016-11-24475.00479.00475.00476.0024001144500
2016-11-22476.00476.00475.00475.0023001092700
2016-11-21478.00478.00475.00477.00600285900
2016-11-18475.00480.00472.00475.0029001377200
2016-11-17474.00474.00474.00474.0030001422000
2016-11-16475.00481.00474.00478.0054002570800
2016-11-15472.00483.00468.00483.0071003360600
2016-11-14472.00475.00472.00474.0056002653400
2016-11-11470.00475.00470.00475.00700331500
2016-11-10466.00475.00466.00472.001200567300
2016-11-09476.00480.00461.00469.0055002603100
2016-11-08475.00479.00475.00476.0024001142200
2016-11-07475.00481.00475.00476.0048002285600
2016-11-04489.00493.00485.00486.0054002649800
2016-11-02480.00495.00473.00488.00174008404000
2016-11-01470.00470.00466.00466.001700798100
2016-10-31462.00466.00459.00466.00500231600
2016-10-28466.00466.00465.00466.00400186300
2016-10-27467.00467.00467.00467.0020093400
2016-10-26470.00471.00470.00471.001500706100
2016-10-25468.00470.00467.00469.0045002108500
2016-10-24464.00469.00464.00467.001400653600
2016-10-21462.00469.00462.00467.0033001539700
2016-10-20455.00464.00455.00464.001200553100
2016-10-19453.00455.00453.00455.00400181700
2016-10-18452.00456.00452.00453.00500226800
2016-10-17454.00454.00450.00450.001500680400
2016-10-14454.00455.00454.00454.00600272500
2016-10-13452.00453.00452.00453.0020090500
2016-10-12452.00458.00451.00456.001000453800
2016-10-11459.00459.00452.00452.00300136400
2016-10-07451.00455.00450.00452.00700316500
2016-10-06456.00461.00451.00453.001300589500
2016-10-05456.00459.00455.00455.00900412000
2016-10-04453.00458.00450.00458.00800362100
2016-10-03460.00460.00452.00453.00700319100
2016-09-30460.00460.00458.00458.0020091800
2016-09-29451.00451.00443.00444.00500223600
2016-09-28446.00447.00435.00435.00900399600
2016-09-27449.00450.00444.00448.001800807000
2016-09-26447.00450.00447.00447.00700313300
2016-09-23447.00452.00443.00447.001000446600
2016-09-2100
2016-09-20450.00450.00450.00450.00400180000
2016-09-16449.00450.00445.00448.001000447200
2016-09-15450.00450.00443.00443.001000448600
2016-09-14450.00451.00450.00451.00300135100
2016-09-13451.00453.00451.00453.00600271000
2016-09-12450.00455.00450.00451.001700768400
2016-09-09452.00452.00444.00450.0028001260300
2016-09-0800
2016-09-07453.00453.00453.00453.0010045300
2016-09-06452.00453.00452.00453.00900406900
2016-09-05450.00453.00446.00450.0034001528400
2016-09-02448.00452.00445.00446.001400624600
2016-09-01456.00457.00448.00449.001100498800
2016-08-31445.00451.00445.00447.00700312600
2016-08-30445.00445.00442.00442.00400177700
2016-08-29450.00458.00450.00450.00300135800
2016-08-26450.00456.00447.00456.001100494200
2016-08-25457.00459.00451.00455.001400637400
2016-08-24457.00457.00457.00457.0010045700
2016-08-23462.00462.00462.00462.0010046200
2016-08-22457.00457.00453.00454.00700318600
2016-08-19465.00465.00465.00465.0010046500
2016-08-18467.00467.00467.00467.00300140100
2016-08-17467.00467.00467.00467.0010046700
2016-08-16475.00475.00467.00467.00500236000
2016-08-15465.00472.00465.00472.00600280900
2016-08-12463.00470.00463.00464.00800373000
2016-08-10455.00464.00455.00464.0020091900
2016-08-09462.00462.00454.00461.00300137700
2016-08-08470.00476.00462.00462.001000469300
2016-08-0500
2016-08-04473.00473.00471.00471.00300141600
2016-08-0300
2016-08-02472.00474.00472.00474.00300141800
2016-08-01485.00485.00473.00474.001700809100
2016-07-29473.00474.00473.00474.0020094700
2016-07-2800
2016-07-27473.00473.00473.00473.0010047300
2016-07-26480.00480.00480.00480.00400192000
2016-07-25472.00480.00472.00480.001300616900
2016-07-22482.00482.00464.00471.0025001183000
2016-07-21484.00485.00478.00481.0039001873900
2016-07-20485.00486.00470.00476.00800384200
2016-07-19483.00490.00480.00490.001300631000
2016-07-15485.00487.00478.00486.001100531500
2016-07-14488.00488.00480.00485.001700819900
2016-07-13489.00489.00478.00488.00800385900
2016-07-12480.00490.00480.00481.0031001508000
2016-07-11468.00480.00468.00480.00500236400
2016-07-08471.00488.00471.00483.0027001287300
2016-07-07462.00471.00460.00471.0023001074200
2016-07-06457.00463.00457.00463.001000459500
2016-07-05479.00484.00456.00463.00140006660200
2016-07-04449.00461.00449.00456.001500681400
2016-07-01439.00456.00439.00449.00700310500
2016-06-30442.00457.00442.00442.002200982300
2016-06-29435.00439.00435.00439.00500219100
2016-06-28439.00439.00430.00435.00600261300
2016-06-27425.00436.00425.00435.001200517100
2016-06-24445.00450.00418.00425.0027001175600
2016-06-23450.00457.00442.00445.002000893400
2016-06-22459.00459.00444.00450.002100954600
2016-06-21450.00459.00450.00459.001400640800
2016-06-20456.00457.00455.00455.001200547300
2016-06-17450.00450.00443.00443.001800803300
2016-06-16455.00465.00455.00457.001600736000
2016-06-15453.00469.00451.00453.0028001274100
2016-06-14473.00476.00469.00469.0073003466500
2016-06-13474.00482.00473.00476.0053002516900
2016-06-10484.00484.00481.00482.001200580300
2016-06-09487.00488.00482.00482.001800871600
2016-06-08482.00483.00480.00480.00300144500
2016-06-07486.00486.00480.00483.001000483000
2016-06-06485.00486.00478.00478.0046002230200
2016-06-03486.00486.00486.00486.0010048600
2016-06-02481.00486.00481.00486.0030001447800
2016-06-01486.00486.00476.00476.001900920500
2016-05-31475.00488.00473.00488.001800869600
2016-05-30478.00481.00478.00478.001100527200
2016-05-27480.00480.00474.00474.00700333600
2016-05-26480.00480.00480.00480.00300144000
2016-05-25459.00480.00459.00480.002000950200
2016-05-24461.00462.00459.00459.00700322600
2016-05-23453.00467.00453.00461.00900413700
2016-05-20461.00461.00455.00455.001200548500
2016-05-19463.00463.00462.00462.0058002684800
2016-05-18463.00463.00457.00462.001900878900
2016-05-17466.00475.00462.00462.0022001023100
2016-05-16475.00475.00467.00474.0030001420200
2016-05-13475.00483.00471.00471.001900904800
2016-05-12475.00475.00475.00475.00300142500
2016-05-11485.00485.00470.00471.0040001909500
2016-05-10490.00490.00470.00481.00100004844400
2016-05-09440.00447.00440.00447.00700310400
2016-05-06449.00449.00440.00440.001100490500
2016-05-02440.00450.00431.00450.0038001681600
2016-04-28427.00431.00426.00431.00500214200
2016-04-27428.00435.00426.00435.001300556700
2016-04-26435.00435.00431.00431.001100475900
2016-04-25426.00435.00426.00432.001900814800
2016-04-22430.00430.00426.00426.00300128600
2016-04-21424.00430.00424.00430.00400171000
2016-04-20438.00438.00425.00431.001400601100
2016-04-19430.00430.00426.00430.0052002216000
2016-04-18426.00427.00426.00426.0040001704100
2016-04-15426.00432.00426.00429.0031001329800
2016-04-14458.00458.00427.00438.00191008308300
2016-04-13456.00457.00455.00457.001300593000
2016-04-12449.00456.00449.00456.0023001043000
2016-04-11446.00446.00446.00446.00400178400
2016-04-08433.00445.00433.00445.00600265800
2016-04-07432.00433.00432.00433.00300129800
2016-04-06432.00439.00432.00432.00500217400
2016-04-05440.00446.00440.00440.00500220600
2016-04-04447.00455.00447.00450.00700315200
2016-04-01461.00461.00447.00447.001400637400
2016-03-31450.00487.00447.00461.0050002320600
2016-03-30445.00448.00445.00448.001100490000
2016-03-29440.00441.00437.00441.00400175700
2016-03-28436.00449.00433.00449.0028001240500
2016-03-25438.00440.00436.00436.00700306700
2016-03-24438.00438.00438.00438.00300131400
2016-03-23440.00444.00438.00438.001300574300
2016-03-22431.00444.00431.00444.00700306000
2016-03-18438.00444.00435.00435.00600263600
2016-03-17440.00440.00436.00436.00500218700
2016-03-16436.00443.00436.00441.00300132000
2016-03-15438.00445.00433.00445.0025001106300
2016-03-14439.00443.00439.00441.002100922500
2016-03-11440.00440.00438.00438.00300131600
2016-03-10438.00438.00438.00438.0020087600
2016-03-09442.00442.00440.00440.001500661700
2016-03-08443.00445.00442.00442.002000886800
2016-03-07441.00443.00440.00443.001400618800
2016-03-04440.00445.00440.00441.0028001237600
2016-03-03440.00446.00430.00430.0029001280000
2016-03-02435.00443.00425.00440.0038001656800
2016-03-01422.00431.00419.00431.001500639200
2016-02-29429.00429.00423.00423.002100899900
2016-02-26412.00412.00405.00405.001600649900
2016-02-25405.00412.00405.00412.00600245100
2016-02-24402.00403.00400.00403.00900360900
2016-02-2300
2016-02-22402.00410.00402.00410.00500202300
2016-02-19405.00405.00400.00400.00600242200
2016-02-18410.00410.00405.00405.00300122000
2016-02-17399.00401.00399.00399.00800319900
2016-02-16399.00409.00399.00405.00600243300
2016-02-15394.00401.00394.00400.002500989900
2016-02-12398.00398.00380.00381.0037001450300
2016-02-10403.00404.00400.00400.0035001407900
2016-02-09409.00409.00403.00403.0026001055700
2016-02-08406.00411.00406.00409.001700692900
2016-02-05411.00412.00410.00411.0030001233300
2016-02-04418.00426.00411.00411.001200498400
2016-02-03420.00425.00415.00423.001700710800
2016-02-02428.00436.00423.00423.0028001206800
2016-02-01430.00430.00425.00430.0032001369500
2016-01-29412.00425.00410.00418.0041001696700
2016-01-28412.00413.00411.00412.00800329800
2016-01-27418.00418.00412.00412.00400165500
2016-01-26416.00416.00410.00410.001500616800
2016-01-25417.00418.00415.00416.00800333400
2016-01-22410.00411.00410.00411.0020082100
2016-01-21410.00411.00410.00410.0079003239200
2016-01-20429.00429.00410.00410.0036001493500
2016-01-19418.00418.00410.00415.0029001193700
2016-01-18420.00420.00418.00418.001800754800
2016-01-15420.00422.00420.00420.001600672700
2016-01-14426.00428.00426.00427.001200511700
2016-01-13421.00440.00421.00434.001300558900
2016-01-12445.00450.00420.00420.0024001046100
2016-01-08436.00438.00430.00431.001000434200
2016-01-07430.00433.00430.00433.001000430900
2016-01-06441.00450.00430.00430.0037001639900
2016-01-05441.00441.00430.00430.00800345700
2016-01-04437.00467.00437.00441.0037001658200
2015-12-30429.00438.00429.00430.002000863500
2015-12-29425.00435.00420.00431.002000853800
2015-12-28411.00424.00410.00414.0065002688700
2015-12-25430.00430.00411.00411.00143005971400
2015-12-24446.00446.00430.00431.0090003946700
2015-12-22450.00450.00445.00446.0046002057800
2015-12-21453.00453.00450.00450.0039001760300
2015-12-18459.00459.00450.00453.0070003181800
2015-12-17459.00460.00458.00459.0077003533400
2015-12-16461.00461.00457.00458.0045002062500
2015-12-15460.00462.00458.00460.0049002254400
2015-12-14461.00465.00460.00460.0038001752400
2015-12-11461.00465.00461.00465.001500692900
2015-12-10462.00467.00462.00462.0022001018800
2015-12-09462.00467.00462.00463.0028001297200
2015-12-08466.00469.00463.00463.0064002977300
2015-12-07467.00468.00466.00466.0023001074300
2015-12-04466.00468.00466.00466.002100980800
2015-12-03475.00475.00467.00474.0037001742600
2015-12-02475.00476.00469.00475.001900897800
2015-12-01475.00480.00466.00473.0064003010400
2015-11-30475.00478.00472.00474.0023001090900
2015-11-27474.00475.00474.00474.00600284800
2015-11-26479.00479.00473.00474.0022001047800

   ※ 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