[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 
2017-05-26447.00452.00446.00446.00716700321688800
2017-05-25441.00449.00440.00445.00633800281869000
2017-05-24438.00443.00433.00441.00622700272881700
2017-05-23435.00440.00431.00434.00637100277683900
2017-05-22422.00434.00421.00434.00885300379220200
2017-05-19418.00422.00417.00419.00522700219315800
2017-05-18412.00418.00411.00416.00412400171204900
2017-05-17423.00425.00420.00420.00348300147149200
2017-05-16425.00425.00421.00423.00331600140250300
2017-05-15423.00427.00421.00423.00402600170804500
2017-05-12420.00425.00420.00423.00379200160414000
2017-05-11418.00423.00416.00422.00370100155138800
2017-05-10419.00420.00415.00417.00502000209138400
2017-05-09425.00428.00416.00418.001708600721177200
2017-05-08405.00406.00401.00404.00415900167909100
2017-05-02394.00397.00392.00396.00296100117047000
2017-05-01391.00393.00389.00392.0011390044517100
2017-04-28387.00392.00386.00390.00328100127774300
2017-04-27390.00391.00382.00382.00576100221856800
2017-04-26392.00392.00387.00389.00265600103322500
2017-04-25379.00389.00378.00385.00260800100065200
2017-04-24384.00384.00377.00378.0025730097717200
2017-04-21380.00384.00377.00381.0020230077049100
2017-04-20375.00383.00375.00377.0021500081319900
2017-04-19374.00383.00371.00375.0025670097024700
2017-04-18374.00380.00373.00376.00270400101794800
2017-04-17364.00372.00363.00369.0023900088102400
2017-04-14364.00371.00363.00365.0026550097429000
2017-04-13365.00369.00362.00364.00640700234215500
2017-04-12380.00381.00369.00370.00724800270930300
2017-04-11391.00391.00384.00384.00314800121664400
2017-04-10389.00393.00388.00391.00282700110286600
2017-04-07386.00392.00382.00388.00434300167978800
2017-04-06398.00399.00384.00385.00478300185352300
2017-04-05396.00398.00386.00397.00387000151577200
2017-04-04401.00403.00389.00392.00597800236167200
2017-04-03407.00409.00402.00403.00323300130927800
2017-03-31410.00412.00406.00407.00255200104356400
2017-03-30413.00414.00408.00409.0017650072351100
2017-03-29413.00416.00410.00414.0023060095098700
2017-03-28410.00413.00407.00411.00289800118638500
2017-03-27416.00417.00402.00407.00345900141634300
2017-03-24408.00416.00406.00416.00319200131619000
2017-03-23414.00414.00403.00408.00395900161120600
2017-03-22417.00420.00408.00410.00776100320257400
2017-03-21426.00434.00423.00425.00905300386899200
2017-03-17408.00424.00407.00423.00809400337381600
2017-03-16403.00407.00403.00406.0014590059168900
2017-03-15406.00408.00403.00404.0020710083955300
2017-03-14406.00409.00405.00407.0016720068078900
2017-03-13407.00407.00404.00405.0018240073959700
2017-03-10410.00410.00403.00404.00277300112659500
2017-03-09406.00410.00402.00410.0023370095009000
2017-03-08412.00412.00404.00404.0023950097396000
2017-03-07402.00412.00401.00410.00611000249907600
2017-03-06398.00403.00397.00402.00320000128043600
2017-03-03398.00399.00395.00397.0022370088599500
2017-03-02401.00402.00397.00398.00255100101830300
2017-03-01397.00401.00393.00399.00281500111808700
2017-02-28395.00401.00393.00398.00520000206499100
2017-02-27398.00399.00390.00391.00440700173289500
2017-02-24399.00403.00397.00400.00268500107520500
2017-02-23401.00404.00396.00400.00490700196357700
2017-02-22408.00410.00402.00403.00316100128137900
2017-02-21401.00411.00400.00406.00344400140211700
2017-02-20405.00406.00399.00401.00284000114080900
2017-02-17395.00407.00395.00404.00581500233754100
2017-02-16395.00399.00390.00390.00383600151287200
2017-02-15399.00407.00394.00399.00516100206443000
2017-02-14406.00408.00399.00400.00485100195180900
2017-02-13409.00416.00398.00406.001531500623019200
2017-02-10383.00387.00377.00385.00664100252873000
2017-02-09377.00386.00377.00380.00368400140695200
2017-02-08377.00379.00376.00376.0022710085606400
2017-02-07375.00378.00374.00375.0018450069245600
2017-02-06380.00380.00375.00377.0018000067897200
2017-02-03381.00383.00377.00378.00307500116590000
2017-02-02381.00383.00374.00377.00601700227487600
2017-02-01384.00386.00380.00383.00444100169972100
2017-01-31386.00387.00383.00384.00491000189146300
2017-01-30397.00399.00389.00391.00628400246965600
2017-01-27386.00394.00384.00390.00524000204237000
2017-01-26382.00386.00382.00383.00406000155957900
2017-01-25384.00384.00377.00378.00324000122828100
2017-01-24380.00383.00377.00377.00588000223174400
2017-01-23392.00392.00381.00383.00522000201546900
2017-01-20393.00395.00387.00392.00458000178974200
2017-01-19401.00403.00395.00396.00485600193567300
2017-01-18391.00396.00388.00393.00590900231625400
2017-01-17393.00403.00392.00392.00692900274980600
2017-01-16410.00411.00393.00396.001087700434946000
2017-01-13415.00424.00415.00416.00679200284138300
2017-01-12435.00439.00419.00421.001562100668038400
2017-01-11454.00460.00448.00452.00863600391955500
2017-01-10445.00463.00443.00460.001832100835704200
2017-01-06432.00445.00429.00444.001598200700602000
2017-01-05431.00435.00426.00432.00573100247087700
2017-01-04439.00443.00424.00429.001243600536579600
2016-12-30430.00440.00427.00437.00806300350092900
2016-12-29440.00440.00431.00437.00887300386728300
2016-12-28440.00449.00432.00441.0027179001197316400
2016-12-27448.00454.00429.00431.001785000781621200
2016-12-26433.00455.00432.00449.001450000647573300
2016-12-22420.00433.00420.00432.00791700339040200
2016-12-21428.00430.00420.00423.00949900402808800
2016-12-20413.00426.00412.00424.001359700573261200
2016-12-19406.00417.00406.00412.001133400467808500
2016-12-16402.00407.00400.00403.00649000261534100
2016-12-15406.00407.00398.00399.00824700330928400
2016-12-14415.00415.00407.00408.00487100199413100
2016-12-13407.00412.00404.00410.00591300241325900
2016-12-12408.00416.00407.00409.001267300520972400
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

   ※ 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