[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 
2017-10-20506.00514.00503.00513.00395300201174700
2017-10-19502.00506.00500.00506.00215000108170000
2017-10-18498.00505.00498.00502.00252700126806300
2017-10-17505.00505.00498.00499.00318700159543800
2017-10-16504.00508.00501.00501.00251200126754200
2017-10-13505.00505.00500.00502.00317800159709900
2017-10-12505.00510.00503.00504.00285900144690100
2017-10-11500.00506.00497.00503.00367200184053900
2017-10-10515.00515.00499.00502.00934200471849000
2017-10-06527.00527.00512.00516.00994400515885400
2017-10-05520.00531.00519.00528.001096700576692700
2017-10-04520.00523.00516.00518.00715800371679000
2017-10-03515.00522.00511.00511.00949700490150000
2017-10-02502.00512.00495.00510.00665500335026400
2017-09-29500.00509.00498.00503.00619300311440000
2017-09-28491.00498.00489.00498.00578700285512100
2017-09-27477.00485.00475.00484.00210100101129900
2017-09-26471.00479.00467.00477.00638000302419000
2017-09-25477.00480.00472.00473.00738000350835500
2017-09-22482.00482.00472.00478.00509000242782600
2017-09-21483.00487.00476.00481.00522700252280700
2017-09-20481.00483.00478.00480.00443500212965500
2017-09-19479.00481.00471.00481.00670100319887400
2017-09-15463.00472.00462.00471.00523300244377600
2017-09-14460.00489.00460.00466.001038500490354800
2017-09-13454.00458.00448.00457.00431500195945700
2017-09-12447.00451.00446.00449.00318000142567200
2017-09-11440.00447.00439.00443.00343400152004400
2017-09-08440.00441.00434.00438.00310400135791200
2017-09-07447.00447.00438.00441.00310300137128100
2017-09-06435.00450.00433.00443.00458300201871700
2017-09-05455.00459.00441.00443.00592800264754200
2017-09-04471.00471.00451.00453.00621000284738100
2017-09-01459.00467.00459.00467.00574800266647700
2017-08-31455.00457.00452.00457.00387900176330200
2017-08-30454.00457.00447.00450.00555600250956500
2017-08-29440.00449.00438.00449.00545000242215800
2017-08-28439.00444.00437.00438.00345900152050400
2017-08-25441.00441.00436.00437.00438000191860700
2017-08-24442.00445.00440.00440.00234400103599500
2017-08-23448.00448.00441.00441.00288200127629100
2017-08-22445.00445.00442.00443.00230400102244000
2017-08-21450.00451.00442.00443.00358000159686100
2017-08-18447.00449.00443.00447.00463200206412000
2017-08-17455.00455.00448.00450.00327600147632700
2017-08-16457.00457.00448.00450.00418700188928900
2017-08-15450.00458.00448.00452.00574800261120800
2017-08-14441.00446.00440.00442.00527200233452300
2017-08-10459.00466.00449.00451.001003100457961300
2017-08-09468.00471.00452.00455.0021769001001291900
2017-08-08515.00517.00502.00507.00588400298228200
2017-08-07514.00522.00513.00515.00583800301796500
2017-08-04506.00514.00505.00509.00432900220577000
2017-08-03519.00520.00500.00509.001530700777714600
2017-08-02522.00528.00518.00519.00678400354817500
2017-08-01530.00545.00519.00522.00813600430827400
2017-07-31530.00535.00524.00530.00440200232998500
2017-07-28540.00542.00527.00533.00698900372877200
2017-07-27550.00558.00538.00541.00759500415336300
2017-07-26556.00563.00544.00550.00882200487346600
2017-07-25536.00557.00534.00555.00668500364211300
2017-07-24521.00547.00519.00544.001446200775725600
2017-07-21515.00520.00508.00518.00658800338419800
2017-07-20529.00529.00515.00515.00896300466866400
2017-07-19504.00528.00502.00523.001780500925782500
2017-07-18504.00505.00498.00502.00371900186651900
2017-07-14497.00508.00497.00499.00613900308113600
2017-07-13496.00497.00490.00496.00460200227468600
2017-07-12506.00512.00487.00489.001493600748195900
2017-07-11479.00495.00476.00490.00975500475422500
2017-07-10475.00479.00473.00477.00247100117767000
2017-07-07478.00478.00472.00474.00408700193704000
2017-07-06476.00481.00476.00478.0016100077037900
2017-07-05481.00481.00472.00479.00302600144039200
2017-07-04488.00489.00474.00477.00473900228985300
2017-07-03477.00486.00474.00484.00495500238138900
2017-06-30475.00477.00471.00477.00311800147691400
2017-06-29482.00483.00476.00479.00441000211064200
2017-06-28478.00490.00478.00479.00604200291238200
2017-06-27493.00494.00478.00479.00799200386938900
2017-06-26496.00503.00491.00491.00742600368187600
2017-06-23504.00514.00493.00493.001224500614240800
2017-06-22495.00510.00489.00501.00669300335418200
2017-06-21492.00499.00486.00494.00477700236033100
2017-06-20495.00498.00489.00494.00613100303331300
2017-06-19487.00495.00481.00493.00675100330248000
2017-06-16467.00479.00466.00479.00675600320112300
2017-06-15458.00465.00454.00464.00235000108013900
2017-06-14467.00467.00456.00462.00318300146942700
2017-06-13463.00466.00458.00465.00404600187600200
2017-06-12464.00464.00454.00460.00653700300497400
2017-06-09438.00453.00438.00451.00637800284890000
2017-06-08443.00444.00438.00439.0019880087681000
2017-06-07442.00446.00437.00442.00251100110813700
2017-06-06452.00452.00442.00442.00359100160360000
2017-06-05450.00453.00449.00452.00319100144008200
2017-06-02445.00450.00445.00448.00355600158917800
2017-06-01441.00445.00441.00443.0018460081754200
2017-05-31445.00446.00440.00442.0020820092199100
2017-05-30451.00453.00440.00447.00470300209487300
2017-05-29448.00452.00446.00450.00356900160413800
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

   ※ 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