[8892 東証1部] 日本エスコン 日足 時系列データ

[8892 東証1部] 日本エスコン (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09403.00409.00402.00405.00878600356078600
2016-12-08402.00407.00399.00405.00839200338132500
2016-12-07403.00404.00399.00402.00723400290377600
2016-12-06405.00408.00396.00401.001041900418073000
2016-12-05386.00407.00382.00402.001751800693113600
2016-12-02376.00391.00372.00388.001587500606524100
2016-12-01375.00385.00373.00375.0027388001033007100
2016-11-30365.00403.00360.00374.00106793004061681800
2016-11-29330.00336.00330.00335.00599600200068700
2016-11-28326.00330.00325.00329.0025330082899800
2016-11-25330.00330.00323.00326.00378200123405000
2016-11-24326.00329.00324.00329.00595900194878400
2016-11-22324.00324.00320.00323.00321200103667900
2016-11-21321.00324.00320.00322.00397100127790900
2016-11-18312.00319.00311.00318.00366100115749900
2016-11-17308.00311.00308.00310.0019460060191100
2016-11-16312.00312.00308.00309.0022370069228100
2016-11-15311.00313.00307.00309.0023920073846600
2016-11-14308.00314.00308.00311.0026260081568000
2016-11-11311.00313.00308.00309.00355600110223700
2016-11-10308.00310.00302.00308.00716100219527400
2016-11-09313.00315.00285.00306.00925600278845100
2016-11-08318.00319.00314.00315.0019610061988400
2016-11-07318.00318.00314.00316.0015540049104000
2016-11-04314.00316.00311.00315.0025080078686200
2016-11-02318.00320.00314.00317.00472100149429700
2016-11-01320.00322.00318.00321.0014590046798600
2016-10-31320.00322.00318.00320.0012520040096900
2016-10-28324.00324.00319.00321.0026110083985300
2016-10-27318.00325.00317.00322.0028470091719200
2016-10-26322.00322.00314.00318.00331600105384300
2016-10-25326.00327.00322.00324.0028720093195400
2016-10-24322.00327.00318.00326.00386600124858200
2016-10-21320.00326.00319.00323.00370200119493300
2016-10-20316.00323.00316.00320.00396100126580400
2016-10-19312.00318.00312.00317.00338600106981100
2016-10-18308.00315.00308.00312.0020640064251400
2016-10-17307.00312.00305.00310.0032330099549100
2016-10-14305.00308.00304.00306.0024090073603600
2016-10-13311.00311.00305.00307.00467000143685100
2016-10-12312.00313.00311.00311.0014130044074100
2016-10-11312.00316.00312.00314.0024730077715700
2016-10-07313.00314.00309.00311.0027950087088900
2016-10-06316.00317.00313.00314.00361300113827500
2016-10-05313.00317.00311.00315.0031570099143000
2016-10-04312.00314.00310.00311.0024650076824000
2016-10-03311.00315.00311.00313.0019950062484300
2016-09-30313.00313.00310.00312.0023220072280800
2016-09-29315.00318.00314.00315.0021380067448600
2016-09-28315.00317.00312.00316.0021910069039200
2016-09-27307.00316.00306.00315.00400000124303200
2016-09-26312.00314.00308.00309.0031640098101400
2016-09-23316.00319.00314.00315.0024550077575600
2016-09-21311.00316.00309.00315.00374800117382900
2016-09-20305.00314.00302.00309.00332400102623700
2016-09-16307.00307.00302.00305.00430600130864900
2016-09-15310.00311.00304.00306.00579300177491100
2016-09-14311.00319.00310.00312.00422400132598300
2016-09-13315.00316.00311.00312.0025440079650000
2016-09-12317.00321.00312.00313.00570800179668300
2016-09-09319.00325.00319.00323.00336600108310100
2016-09-08326.00326.00318.00319.00432900139179700
2016-09-07315.00327.00315.00324.00732400235939000
2016-09-06316.00320.00315.00319.00491700156111500
2016-09-05318.00318.00312.00314.00424800133910100
2016-09-02309.00315.00307.00313.00359500111712800
2016-09-01306.00311.00304.00311.0027400084507300
2016-08-31308.00308.00302.00306.0027900084995600
2016-08-30308.00311.00305.00306.00378000116404400
2016-08-29307.00311.00303.00307.00416900128181600
2016-08-26305.00305.00297.00300.00690900207298800
2016-08-25310.00311.00304.00307.00444600136639800
2016-08-24313.00313.00309.00311.0028450088535300
2016-08-23309.00315.00307.00310.00646900201364100
2016-08-22305.00311.00303.00308.00452700139170600
2016-08-19312.00312.00300.00301.00721300219080700
2016-08-18308.00314.00303.00307.00740300228352100
2016-08-17324.00324.00309.00310.001512500476124000
2016-08-16324.00335.00321.00323.001520200497814800
2016-08-15327.00328.00316.00323.001517700487894400
2016-08-12326.00334.00326.00329.00482700159337500
2016-08-10325.00335.00324.00326.00736900242039500
2016-08-09346.00347.00326.00328.002018700675781800
2016-08-08367.00367.00353.00357.00759700273019100
2016-08-05366.00369.00361.00364.00631200229588800
2016-08-04366.00371.00360.00367.00950500347175200
2016-08-03370.00375.00363.00365.001135600418562800
2016-08-02361.00378.00361.00372.0029937001109248500
2016-08-01343.00351.00342.00350.00413700143541300
2016-07-29341.00350.00336.00348.001095000375304200
2016-07-28347.00354.00339.00345.002744900948919300
2016-07-27344.00348.00341.00344.00761500262587200
2016-07-26350.00350.00336.00339.00760600259001600
2016-07-25348.00355.00345.00351.00517600181431300
2016-07-22342.00349.00341.00342.00667000228991000
2016-07-21372.00372.00343.00349.001597500569582400
2016-07-20350.00370.00349.00365.001341200485259500
2016-07-19338.00352.00338.00352.001038600360839200
2016-07-15346.00346.00340.00342.00531300181711300
2016-07-14338.00346.00337.00345.00729000249870100
2016-07-13343.00348.00336.00339.00756300259053200
2016-07-12342.00342.00335.00340.00524400177734500
2016-07-11338.00345.00334.00337.00626500212511800
2016-07-08340.00347.00332.00332.00695000235371900
2016-07-07338.00349.00338.00339.00870500299839300
2016-07-06335.00340.00332.00338.00650800218056900
2016-07-05334.00346.00330.00341.00787200266067100
2016-07-04343.00356.00330.00336.001724700595997400
2016-07-01328.00346.00327.00339.001628700550696900
2016-06-30319.00337.00318.00336.002003900659635000
2016-06-29305.00318.00304.00314.001352700422600000
2016-06-28286.00303.00285.00301.00499800147116200
2016-06-27289.00296.00286.00291.00804000234053500
2016-06-24315.00315.00271.00288.001448900421016300
2016-06-23309.00311.00306.00309.00367800113396600
2016-06-22312.00316.00307.00310.00621200193456700
2016-06-21312.00319.00307.00317.00879200277210900
2016-06-20300.00314.00298.00313.001327600407885200
2016-06-17292.00310.00288.00299.002887200858314400
2016-06-16280.00283.00265.00268.00925400251067800
2016-06-15275.00290.00275.00284.00545300152559900
2016-06-14291.00295.00278.00280.001082100307916700
2016-06-13303.00303.00294.00295.00932400277572800
2016-06-10302.00309.00300.00309.00577200175335100
2016-06-09302.00303.00298.00302.0026970081128100
2016-06-08301.00303.00297.00303.00379600113720100
2016-06-07306.00307.00300.00301.00357000108082500
2016-06-06299.00307.00299.00305.00348400105072400
2016-06-03311.00316.00307.00308.00620500192402300
2016-06-02309.00314.00306.00310.00711700220163400
2016-06-01307.00321.00306.00311.002569200804341200
2016-05-31299.00306.00299.00300.00428100129295000
2016-05-30294.00301.00292.00301.00441900131590400
2016-05-27288.00291.00285.00290.00674200193877700
2016-05-26305.00305.00292.00292.00735600219110100
2016-05-25305.00311.00302.00302.00452100138044000
2016-05-24306.00309.00299.00302.00711600216127800
2016-05-23312.00314.00303.00308.001051400325891200
2016-05-20293.00308.00291.00308.001153200347470000
2016-05-19294.00297.00287.00294.00416300121581900
2016-05-18294.00300.00285.00292.001114900326407300
2016-05-17286.00296.00286.00296.00605900176944000
2016-05-16287.00293.00282.00287.00870400250594800
2016-05-13286.00290.00278.00286.00558300158494100
2016-05-12288.00289.00275.00284.00852900240713900
2016-05-11290.00297.00285.00290.001067100309699400
2016-05-10281.00314.00276.00291.0060457001785133700
2016-05-09258.00266.00255.00264.0033960088595800
2016-05-06255.00257.00253.00255.0019100048715100
2016-05-02249.00257.00248.00254.0029550074438100
2016-04-28267.00268.00253.00257.00478400123787000
2016-04-27264.00268.00262.00265.0011020029175800
2016-04-26272.00273.00261.00264.00497600132491600
2016-04-25279.00279.00271.00275.0033160091102600
2016-04-22272.00278.00268.00277.00607500166104900
2016-04-21266.00277.00264.00275.00950100259688200
2016-04-20265.00266.00263.00265.0015620041335200
2016-04-19264.00264.00260.00261.0015110039600000
2016-04-18257.00257.00252.00256.0035930091670000
2016-04-15267.00268.00264.00265.0023120061534500
2016-04-14271.00272.00269.00271.0021810058985500
2016-04-13266.00270.00264.00269.0027700074023000
2016-04-12265.00268.00263.00265.0014370038152600
2016-04-11267.00267.00260.00264.0018420048552600
2016-04-08257.00269.00254.00268.0035920093744000
2016-04-07257.00270.00257.00264.0037790099803200
2016-04-06251.00262.00250.00259.00404100103454900
2016-04-05267.00270.00256.00257.00655000171199900
2016-04-04273.00276.00268.00272.0035430096412000
2016-04-01286.00286.00273.00273.00718900199519700
2016-03-31284.00292.00283.00288.00637200184093500
2016-03-30289.00289.00282.00283.0026240074910800
2016-03-29285.00290.00282.00289.00360800103642000
2016-03-28281.00292.00280.00285.00645400184609900
2016-03-25288.00288.00278.00279.00547800154739400
2016-03-24288.00291.00284.00288.0032340093113200
2016-03-23288.00290.00284.00288.00433300124497400
2016-03-22293.00294.00287.00291.00768800223437300
2016-03-18286.00292.00282.00290.00773300222502000
2016-03-17283.00290.00280.00287.001074000306984800
2016-03-16281.00283.00279.00280.00412700115829300
2016-03-15273.00284.00272.00284.00759100211269900
2016-03-14278.00280.00274.00274.00467600129799000
2016-03-11275.00278.00272.00275.00629000172965900
2016-03-10280.00283.00275.00278.00730100203644500
2016-03-09270.00278.00266.00278.00903000246286500
2016-03-08270.00275.00262.00274.00952900256261800
2016-03-07272.00280.00269.00274.001418200390342000
2016-03-04262.00267.00257.00267.00911100238808100
2016-03-03255.00262.00254.00262.00796700206364400
2016-03-02253.00257.00247.00257.001011400255091400
2016-03-01238.00248.00233.00248.00807000194207000
2016-02-29242.00243.00237.00237.0023550056554900
2016-02-26242.00244.00237.00237.0036880088361300
2016-02-25233.00241.00232.00241.00514200121660800
2016-02-24226.00234.00223.00231.00485900111643000
2016-02-23238.00238.00228.00229.00582900135183700
2016-02-22231.00240.00231.00235.00943700222549400
2016-02-19228.00232.00223.00231.00481000109219000
2016-02-18236.00237.00229.00233.00584000136016600
2016-02-17227.00233.00217.00233.001008600227903600
2016-02-16220.00243.00214.00227.003339000764715400
2016-02-15217.00217.00203.00217.001061700226297200
2016-02-12175.00183.00164.00167.001160800202495400
2016-02-10194.00195.00180.00188.00647300120613200
2016-02-09193.00198.00188.00190.00640500122744900
2016-02-08196.00207.00194.00204.0041430083000700
2016-02-05208.00208.00193.00202.0048420097019800
2016-02-04214.00218.00208.00211.00475200101259500
2016-02-03219.00221.00210.00220.0039840085843900
2016-02-02227.00229.00222.00224.0041960094434300
2016-02-01230.00239.00225.00227.001410300324930300
2016-01-29202.00230.00200.00222.001501400321500000
2016-01-28206.00206.00199.00201.0042860086751000
2016-01-27205.00209.00205.00207.0034580071587500
2016-01-26199.00206.00198.00200.0029640059624400
2016-01-25202.00210.00201.00207.0029410060314700
2016-01-22195.00203.00192.00201.0044110086607700
2016-01-21190.00198.00183.00183.001011400192074100
2016-01-20208.00209.00190.00194.00733500147594300
2016-01-19205.00211.00202.00210.0042140087132100
2016-01-18203.00211.00201.00208.0047590097956700
2016-01-15222.00226.00214.00215.0043560095485100
2016-01-14220.00222.00214.00219.00579300126113000
2016-01-13225.00231.00224.00229.0041260093596500
2016-01-12230.00234.00220.00224.00671100152895700
2016-01-08235.00241.00232.00238.0029880070794700
2016-01-07241.00246.00235.00237.00645900154526700
2016-01-06254.00255.00239.00246.00460600113899300
2016-01-05246.00256.00245.00251.0038580096908900
2016-01-04260.00260.00249.00250.00508600128345300
2015-12-30258.00261.00258.00261.0016450042660600
2015-12-29261.00261.00251.00257.0035710091437500
2015-12-28260.00263.00255.00262.00390000101317100
2015-12-25259.00264.00259.00260.00714700186312800
2015-12-24268.00270.00260.00262.00671300178352200
2015-12-22264.00271.00263.00269.00388700103994900
2015-12-21267.00267.00262.00264.0028920076381000
2015-12-18271.00274.00267.00269.0034380092966100
2015-12-17270.00277.00269.00274.00490900134096500
2015-12-16266.00269.00265.00268.0018680049877900
2015-12-15267.00270.00261.00262.00459000121687000
2015-12-14265.00269.00262.00269.0035420094094600
2015-12-11268.00273.00268.00272.0019310052242000
2015-12-10266.00269.00265.00268.0017530046796000
2015-12-09265.00269.00265.00268.00392500104302300
2015-12-08271.00272.00267.00269.0031130083832400
2015-12-07275.00276.00270.00271.0025760070278400
2015-12-04270.00273.00270.00272.0030480082690200
2015-12-03278.00278.00272.00276.00463000127158000

   ※ 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