[8894 大証2部] 原弘産 日足 時系列データ

[8894 大証2部] 原弘産 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1285.0088.0083.0083.0047230039994900
2013-07-1182.0091.0081.0086.0080220069364300
2013-07-1090.0090.0083.0084.00109650094169600
2013-07-0997.00102.0085.0091.001482200134471200
2013-07-08106.00111.0091.0094.003577200365508200
2013-07-0583.00107.0073.0096.007867300697131800
2013-07-0461.0090.0060.0090.003900300312801000
2013-07-0362.0062.0059.0060.0020470012311300
2013-07-0259.0063.0059.0061.0033780020534800
2013-07-0156.0059.0055.0059.0021280012066900
2013-06-2854.0058.0053.0056.0038860021652300
2013-06-2752.0053.0050.0053.0028340014605000
2013-06-2655.0055.0049.0050.0053040027088900
2013-06-2556.0057.0052.0053.0057790031164300
2013-06-2460.0060.0056.0057.0042390024444700
2013-06-2159.0060.0056.0060.0034340019833700
2013-06-2061.0062.0060.0060.0017850010854800
2013-06-1964.0065.0060.0062.0036720023008500
2013-06-1858.0063.0058.0062.0052960032012500
2013-06-1762.0062.0059.0059.0022300013456000
2013-06-1463.0064.0061.0062.0034650021592000
2013-06-1363.0064.0060.0060.0040830024966700
2013-06-1259.0065.0059.0064.0033920020846500
2013-06-1163.0063.0059.0062.0051390031420000
2013-06-1065.0070.0058.0063.001733400109493500
2013-06-0762.0062.0056.0060.00111850066777200
2013-06-0665.0068.0058.0059.00109320068442700
2013-06-0576.0077.0069.0069.0069320050612300
2013-06-0473.0077.0069.0077.00111190080814500
2013-06-0379.0081.0073.0075.001743400134661800
2013-05-3190.0094.0089.0089.0024800022657700
2013-05-3092.0093.0089.0089.0022940020851300
2013-05-2994.0098.0091.0094.0036990035063100
2013-05-2891.0093.0089.0091.0011030010008500
2013-05-2789.0095.0088.0090.0040860037102900
2013-05-2491.00100.0085.0093.0078230072079900
2013-05-23101.00102.0084.0086.0090220084415700
2013-05-22102.00108.0099.00101.0052910054208400
2013-05-21103.00105.00100.00100.0035770036681500
2013-05-20107.00108.00103.00103.0033690035405100
2013-05-17101.00110.00100.00105.0075310080148600
2013-05-16100.00105.0092.00105.0091070089955100
2013-05-15111.00113.00101.00101.001243500133398400
2013-05-14120.00120.00110.00113.00891300101928500
2013-05-13124.00125.00118.00121.0069770084300900
2013-05-10131.00132.00122.00125.001034200130803100
2013-05-09124.00138.00121.00130.002026100264089300
2013-05-08130.00130.00122.00124.001070200134273900
2013-05-07131.00131.00122.00129.001971400250510300
2013-05-02122.00142.00120.00131.005997400783908300
2013-05-01112.00120.00110.00117.001763500205074800
2013-04-30110.00112.00108.00111.0027600030321300
2013-04-26113.00115.00110.00110.0064690072289500
2013-04-25113.00115.00110.00115.0049970056058100
2013-04-24117.00118.00112.00112.00963400109921900
2013-04-23121.00121.00113.00116.001917700222586000
2013-04-22113.00127.00112.00125.003599800430335800
2013-04-19115.00115.00108.00110.0065790072768500
2013-04-18114.00115.00109.00112.001193000133732300
2013-04-17118.00123.00112.00114.001663300193182100
2013-04-16110.00131.00106.00121.002706300323779500
2013-04-15133.00135.00111.00118.002912900356971400
2013-04-12128.00136.00119.00128.002588900326844500
2013-04-11136.00145.00115.00123.003181900403019600
2013-04-10152.00160.00131.00137.004843000697290400
2013-04-09185.00200.00155.00165.0086953001550148600
2013-04-08108.00150.00107.00150.00118236001527107000
2013-04-0580.00100.0075.00100.009575400858088900
2013-04-0462.0074.0062.0070.002853100194485200
2013-04-0365.0068.0061.0066.003220300208706100
2013-04-0253.0058.0050.0058.00123430066649900
2013-04-0157.0069.0054.0054.004147200259422300
2013-03-2956.0058.0054.0057.0042710023824700
2013-03-2857.0057.0054.0057.0044910024843100
2013-03-2753.0060.0053.0057.00105250059248900
2013-03-2655.0055.0053.0054.0018990010195600
2013-03-2554.0055.0053.0055.0023170012459800
2013-03-2254.0054.0052.0053.0025110013282800
2013-03-2155.0055.0053.0054.0020530011103300
2013-03-1953.0055.0053.0055.0024700013379900
2013-03-1853.0053.0051.0052.0025400013251600
2013-03-1557.0058.0053.0053.0073300040683900
2013-03-1458.0060.0054.0056.00127160072057000
2013-03-1353.0057.0053.0056.00179550098831000
2013-03-1251.0054.0050.0052.0076700040000700
2013-03-1150.0051.0049.0050.001708008510600
2013-03-0850.0050.0049.0049.001053005222600
2013-03-0750.0050.0048.0049.0020890010265500
2013-03-0651.0051.0049.0049.0030040014985700
2013-03-0549.0052.0049.0050.0046480023462400
2013-03-0449.0051.0049.0049.0058350029043700
2013-03-0147.0049.0047.0049.0025220012181000
2013-02-2847.0048.0046.0047.00702003304500
2013-02-2748.0048.0046.0047.00890004189500
2013-02-2645.0047.0045.0047.001216005596100
2013-02-2546.0046.0045.0045.001084004931600
2013-02-2246.0046.0045.0046.001090005010000
2013-02-2146.0047.0046.0046.00856003940200
2013-02-2047.0047.0046.0046.00644002985400
2013-02-1946.0047.0045.0046.001212005557800
2013-02-1844.0046.0044.0046.0028800012793700
2013-02-1546.0046.0043.0044.0037120016546900
2013-02-1445.0046.0044.0046.001149005230200
2013-02-1345.0046.0044.0045.0030420013712300
2013-02-1247.0047.0046.0046.0043830020371600
2013-02-0848.0048.0047.0047.0029600014133300
2013-02-0750.0050.0048.0048.0029220014381300
2013-02-0649.0050.0048.0049.001887009275400
2013-02-0550.0050.0048.0048.0040610019790100
2013-02-0450.0050.0048.0050.0025810012700300
2013-02-0151.0051.0050.0050.0036740018481500
2013-01-3151.0052.0050.0051.0093650047478700
2013-01-3048.0051.0047.0050.00121530059876000
2013-01-2949.0049.0048.0048.00918004453800
2013-01-2847.0049.0047.0048.001981009523000
2013-01-2548.0048.0047.0048.001684008034800
2013-01-2448.0048.0047.0047.0034520016295100
2013-01-2348.0048.0047.0047.001562007464700
2013-01-2249.0049.0047.0048.0037210017873800
2013-01-2149.0049.0047.0048.0035410017004300
2013-01-1848.0049.0047.0049.0031340015144200
2013-01-1750.0051.0047.0047.00111800053759700
2013-01-1652.0053.0049.0050.0043030021727100
2013-01-1549.0055.0048.0053.00104110052602100
2013-01-1146.0048.0045.0048.00182130085188900
2013-01-1049.0056.0049.0052.00160920085783400
2013-01-0949.0050.0048.0050.0038010018494200
2013-01-0851.0052.0049.0050.0059140029442700
2013-01-0751.0052.0049.0050.0042550021301600
2013-01-0449.0051.0048.0050.0038860019325700
2012-12-2848.0049.0047.0048.001432006875300
2012-12-2749.0049.0047.0048.0035650017147600
2012-12-2647.0050.0046.0050.0057950027692000
2012-12-2545.0047.0045.0046.002059009425300
2012-12-2145.0046.0044.0045.0038330017280400
2012-12-2045.0046.0044.0045.0027060012190800
2012-12-1946.0046.0045.0045.0024420011013600
2012-12-1847.0048.0045.0045.0061590028565300
2012-12-1751.0051.0046.0046.0077760037325000
2012-12-1448.0051.0048.0050.0075490037408500
2012-12-1346.0048.0046.0047.001823008614400
2012-12-1246.0048.0046.0046.001329006200700
2012-12-1146.0046.0045.0046.001532006999500
2012-12-1045.0046.0045.0045.001467006626700
2012-12-0745.0046.0045.0045.00714003228400
2012-12-0645.0046.0044.0045.0022200010071800
2012-12-0544.0045.0044.0044.001786007963200
2012-12-0445.0045.0044.0044.00904004005300
2012-12-0346.0047.0044.0045.001443006498000
2012-11-3044.0047.0044.0046.0029540013448700
2012-11-2944.0044.0043.0043.00712003107900
2012-11-2844.0045.0043.0044.001849008134300
2012-11-2744.0045.0044.0044.00721003188000
2012-11-2645.0045.0044.0044.0028040012471700
2012-11-2246.0046.0044.0045.0055790025126000
2012-11-2147.0049.0046.0046.0057030027071600
2012-11-2048.0050.0046.0046.0055530026519900
2012-11-1945.0049.0045.0047.0093510043806600
2012-11-1643.0045.0042.0045.0025720011297500
2012-11-1542.0043.0042.0042.00512002165400
2012-11-1442.0042.0041.0042.00537002254900
2012-11-1342.0043.0041.0042.0025070010458500
2012-11-1243.0043.0041.0042.002103008861100
2012-11-0943.0043.0042.0042.00311001322300
2012-11-0843.0044.0042.0042.00850003642000
2012-11-0744.0045.0043.0043.001490006465800
2012-11-0644.0045.0043.0044.00558002460900
2012-11-0544.0044.0043.0044.001202005287600
2012-11-0243.0045.0043.0043.001333005824100
2012-11-0143.0044.0043.0043.00527002273200
2012-10-3143.0044.0042.0043.00352001506100
2012-10-3043.0043.0042.0043.00453001947800
2012-10-2943.0044.0043.0043.00424001823300
2012-10-2643.0044.0042.0042.0027520011836300
2012-10-2543.0044.0043.0043.001105004802700
2012-10-2444.0044.0043.0043.00611002651700
2012-10-2344.0047.0043.0044.0033590014877500
2012-10-2244.0044.0043.0043.00892003858200
2012-10-1942.0044.0042.0044.001659007161200
2012-10-1843.0044.0042.0043.001522006546000
2012-10-1744.0044.0043.0043.00367001592800
2012-10-1644.0044.0043.0043.0048260020759100
2012-10-1545.0045.0043.0043.002030008895400
2012-10-1247.0049.0044.0044.00136070063497500
2012-10-1144.0045.0042.0043.001741007499000
2012-10-1044.0045.0043.0044.00545002391800
2012-10-0943.0045.0043.0045.00755003314600
2012-10-0544.0046.0043.0043.001685007428100
2012-10-0442.0044.0042.0044.001043004469500
2012-10-0343.0043.0042.0042.00648002743800
2012-10-0242.0043.0042.0043.002156009058300
2012-10-0143.0043.0042.0042.00744003177600
2012-09-2844.0045.0043.0043.00997004309500
2012-09-2744.0045.0044.0045.00498002196700
2012-09-2644.0045.0043.0045.00982004300100
2012-09-2544.0045.0043.0044.001482006512700
2012-09-2445.0045.0044.0045.00929004131900
2012-09-2145.0045.0044.0045.00925004146100
2012-09-2045.0046.0044.0045.001886008483500
2012-09-1944.0045.0044.0045.002046009169100
2012-09-1845.0045.0044.0044.0022900010255400
2012-09-1445.0046.0045.0046.00869003915200
2012-09-1345.0046.0045.0045.001180005322600
2012-09-1245.0046.0045.0045.001476006691000
2012-09-1147.0047.0045.0046.0031010014250400
2012-09-1048.0048.0046.0047.0028650013490900
2012-09-0751.0051.0048.0048.001535007515400
2012-09-0650.0051.0049.0049.00661003288500
2012-09-0547.0051.0047.0049.0031510015322800
2012-09-0450.0051.0047.0049.0042900021040700
2012-09-0350.0054.0048.0051.0088580045315700
2012-08-3147.0052.0046.0052.0047170022541900
2012-08-3049.0049.0046.0047.0038460018155300
2012-08-2949.0049.0046.0048.00108750051780400
2012-08-2852.0053.0050.0050.0089590046145100
2012-08-2759.0063.0052.0053.003794700217842500
2012-08-2449.0056.0048.0055.002450400127574400
2012-08-2346.0050.0046.0048.0032870015712500
2012-08-2246.0047.0044.0046.001400006416600
2012-08-2144.0046.0044.0046.00398001783900
2012-08-2046.0046.0045.0045.001224005564300
2012-08-1744.0047.0043.0046.001957008800400
2012-08-1642.0044.0042.0044.00796003425500
2012-08-1541.0043.0041.0043.001062004439500
2012-08-1442.0043.0041.0042.001686007076900
2012-08-1343.0044.0042.0043.001100004715800
2012-08-1043.0045.0043.0044.00737003231100
2012-08-0944.0044.0043.0044.00300001301800
2012-08-0845.0045.0043.0043.002059009100300
2012-08-0743.0047.0042.0046.0052670023606400
2012-08-0643.0043.0042.0042.00966004101500
2012-08-0342.0044.0041.0042.001887007981900
2012-08-0242.0043.0041.0043.001390005819000
2012-08-0142.0043.0042.0042.009300395900
2012-07-3142.0043.0042.0042.00263001115000
2012-07-3043.0044.0042.0042.00844003591600
2012-07-2744.0045.0043.0043.00774003360700
2012-07-2642.0044.0040.0043.0032660013581500
2012-07-2542.0044.0042.0042.001340005665200
2012-07-2443.0044.0042.0042.001614006859200
2012-07-2343.0046.0043.0044.001271005660300
2012-07-2045.0046.0043.0043.001597007087300
2012-07-1946.0047.0045.0045.001025004682300
2012-07-1847.0048.0046.0047.00783003660400
2012-07-1747.0049.0047.0047.001256005955800
2012-07-1350.0050.0046.0047.0066420031821000
2012-07-1254.0055.0052.0052.001642008749300
2012-07-1152.0054.0052.0054.0020540010794100
2012-07-1053.0054.0052.0054.0026730014022700
2012-07-0955.0055.0053.0053.001638008823600

   ※ 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。 

Twitter