[8894 東証2部] 原弘産 日足 時系列データ

[8894 東証2部] 原弘産 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-1826.0027.0026.0026.0039580010311900
2017-10-1726.0027.0026.0026.003662009567100
2017-10-1626.0027.0026.0026.00120050031227400
2017-10-1327.0027.0026.0026.00197460051925900
2017-10-1228.0028.0026.0027.00230380063104800
2017-10-1130.0030.0029.0029.0045240013306700
2017-10-1029.0030.0028.0029.00101030029496400
2017-10-0630.0030.0029.0029.0092660027372100
2017-10-0530.0031.0029.0029.00111000032968100
2017-10-0431.0032.0029.0029.00182310055523400
2017-10-0331.0032.0029.0031.00234960071845000
2017-10-0227.0032.0026.0032.006590900194391200
2017-09-2926.0029.0026.0027.00350100096527000
2017-09-2826.0027.0026.0026.0097710025835900
2017-09-2726.0027.0026.0027.0056490014770100
2017-09-2626.0026.0025.0025.003316008579700
2017-09-2526.0027.0026.0026.003491009080100
2017-09-2226.0027.0025.0026.00166290043239400
2017-09-2127.0028.0026.0027.003541009588400
2017-09-2027.0028.0026.0027.0048530013097300
2017-09-1926.0027.0026.0027.0062590016648700
2017-09-1525.0027.0025.0026.0050920013060700
2017-09-1425.0028.0025.0026.005308000139631600
2017-09-1324.0025.0024.0025.001036002526000
2017-09-1224.0025.0024.0024.0083650020077100
2017-09-1124.0025.0024.0024.004145009969200
2017-09-0824.0025.0024.0024.0048890011829700
2017-09-0724.0025.0024.0024.001468003539000
2017-09-0624.0025.0024.0024.0084030020197000
2017-09-0526.0026.0024.0024.00172570043198700
2017-09-0427.0027.0025.0025.00149600038693500
2017-09-0128.0028.0026.0027.00117430031764500
2017-08-3126.0029.0025.0028.00349230094287100
2017-08-3025.0026.0025.0026.001363003486100
2017-08-2925.0026.0025.0025.001551003957000
2017-08-2825.0027.0025.0026.00130350033520100
2017-08-2525.0025.0024.0024.001473003623800
2017-08-2425.0026.0024.0025.003878009684600
2017-08-2325.0026.0025.0025.0054050013513600
2017-08-2225.0026.0025.0025.002113005287500
2017-08-2125.0026.0025.0025.0055950014005400
2017-08-1826.0026.0025.0025.0095650023969800
2017-08-1726.0027.0025.0026.003272008499400
2017-08-1626.0027.0025.0026.002418006285500
2017-08-1525.0026.0025.0026.00201970051868600
2017-08-1425.0026.0024.0025.00184850046231200
2017-08-1026.0027.0025.0026.00106110027429700
2017-08-0926.0027.0025.0026.00135850035292600
2017-08-0826.0027.0026.0026.0060410015712200
2017-08-0726.0027.0026.0026.0084810022051800
2017-08-0426.0027.0026.0026.003469009019900
2017-08-0326.0027.0025.0026.00104590027229400
2017-08-0226.0027.0026.0026.0064600016797000
2017-08-0126.0027.0025.0026.00130260033818800
2017-07-3126.0027.0025.0026.00109810028724600
2017-07-2827.0028.0026.0026.004334700115007800
2017-07-2730.0034.0026.0028.0016342900486582700
2017-07-2624.0031.0024.0030.0011843000320168200
2017-07-2524.0025.0024.0024.0046270011106600
2017-07-2424.0025.0024.0024.0049530011888800
2017-07-2124.0025.0023.0024.0083570020011600
2017-07-2024.0024.0023.0024.0059250014198300
2017-07-1924.0025.0023.0023.00137040032588500
2017-07-1824.0026.0023.0024.00155300037923300
2017-07-1425.0026.0023.0024.00212550051798900
2017-07-1325.0026.0024.0025.00168550042136500
2017-07-1226.0026.0024.0025.00170860043110200
2017-07-1127.0027.0024.0025.00185490046953900
2017-07-1023.0027.0023.0025.005423400137108400
2017-07-0723.0024.0023.0023.0068730015836800
2017-07-0623.0024.0022.0023.00101160023167400
2017-07-0523.0023.0022.0022.0097410021976200
2017-07-0423.0024.0022.0023.00229800053087500
2017-07-0325.0026.0023.0023.005621400134362600
2017-06-3022.0030.0022.0025.0013219600338051600
2017-06-2922.0023.0022.0022.001203002662100
2017-06-2822.0023.0022.0022.001403003108300
2017-06-2722.0023.0021.0022.001947004260400
2017-06-2622.0023.0021.0022.004272009410800
2017-06-2322.0023.0021.0022.0048730010709700
2017-06-2222.0023.0021.0022.0071960015910500
2017-06-2123.0023.0022.0022.00983002191600
2017-06-2023.0023.0022.0022.002225004905900
2017-06-1922.0023.0021.0023.004213009290000
2017-06-1622.0022.0021.0022.003560007736400
2017-06-1522.0023.0021.0022.0093200020505200
2017-06-1423.0023.0022.0023.002478005655700
2017-06-1323.0023.0022.0023.001922004352700
2017-06-1223.0024.0022.0023.00132310030388700
2017-06-0923.0023.0022.0023.002130004852300
2017-06-0822.0022.0021.0022.003938008653400
2017-06-0722.0023.0022.0022.0082820018224800
2017-06-0622.0023.0022.0022.001996004392100
2017-06-0522.0022.0022.0022.003865008503000
2017-06-0222.0023.0022.0022.001208002687500
2017-06-0122.0023.0022.0022.00949002088200
2017-05-3122.0023.0022.0023.0047210010541200
2017-05-3023.0023.0022.0022.001888004169300
2017-05-2922.0023.0022.0023.002785006292300
2017-05-2622.0022.0021.0022.004114009048800
2017-05-2522.0023.0021.0022.003437007558700
2017-05-2422.0022.0021.0022.003806008367500
2017-05-2322.0022.0021.0022.00839001823600
2017-05-2222.0022.0021.0022.003467007453000
2017-05-1922.0022.0021.0022.001505003299500
2017-05-1821.0022.0021.0022.002900006313400
2017-05-1722.0022.0021.0022.0088570019484500
2017-05-1622.0023.0022.0022.002433005364800
2017-05-1522.0023.0022.0022.003537007782500
2017-05-1222.0023.0022.0022.00113130024890600
2017-05-1123.0023.0022.0022.001676003737300
2017-05-1024.0024.0022.0022.00119300026971600
2017-05-0923.0024.0022.0023.0076510017558800
2017-05-0822.0023.0021.0022.003138006946100
2017-05-0223.0023.0022.0022.004037008987900
2017-05-0122.0023.0022.0022.00927002043000
2017-04-2822.0023.0022.0022.003144006920600
2017-04-2722.0023.0022.0023.00887002023200
2017-04-2622.0023.0022.0022.001847004071700
2017-04-2522.0022.0021.0022.001562003436300
2017-04-2422.0023.0022.0022.003486007716900
2017-04-2122.0023.0021.0022.003383007359200
2017-04-2022.0023.0021.0022.0090670020416000
2017-04-1921.0023.0021.0022.0084680018610900
2017-04-1821.0022.0021.0021.00993002094600
2017-04-1721.0022.0021.0021.003271006880100
2017-04-1421.0022.0020.0021.00105180022094200
2017-04-1322.0022.0021.0021.004210008910700
2017-04-1222.0022.0021.0021.0063840013734600
2017-04-1122.0023.0022.0022.0087350019308500
2017-04-1022.0023.0022.0022.001859004138400
2017-04-0722.0023.0021.0022.003419007510300
2017-04-0622.0023.0021.0022.004431009743800
2017-04-0522.0023.0021.0022.002628005781500
2017-04-0423.0023.0021.0022.00148140032594100
2017-04-0323.0023.0022.0022.002139004782600
2017-03-3122.0023.0022.0022.001857004154100
2017-03-3021.0023.0021.0023.00134160029960700
2017-03-2921.0022.0021.0021.003017006405900
2017-03-2821.0022.0021.0021.004644009895400
2017-03-2722.0022.0021.0021.00221440047829300
2017-03-2423.0023.0022.0022.002953006598400
2017-03-2323.0023.0022.0022.00668001521200
2017-03-2223.0023.0022.0023.0056390012925900
2017-03-2123.0024.0023.0023.002400005553400
2017-03-1724.0024.0023.0023.001134002638900
2017-03-1623.0024.0023.0024.002767006515800
2017-03-1523.0024.0023.0023.0066160015270700
2017-03-1423.0024.0023.0024.0050430011625400
2017-03-1323.0024.0022.0023.00109560025197300
2017-03-1023.0024.0023.0023.002745006370600
2017-03-0923.0024.0023.0023.0070830016581500
2017-03-0825.0025.0023.0023.00352340083013700
2017-03-0726.0026.0024.0025.00117770029308900
2017-03-0625.0026.0024.0025.0055270013826000
2017-03-0325.0025.0024.0025.0078300019362700
2017-03-0225.0026.0025.0025.0079700020007900
2017-03-0125.0026.0024.0025.00104260025827200
2017-02-2825.0026.0024.0025.00199960049837700
2017-02-2726.0027.0025.0025.00157600039926000
2017-02-2425.0027.0024.0026.00281910072414000
2017-02-2328.0029.0024.0025.008396400224495800
2017-02-2223.0030.0022.0028.0015287300412133100
2017-02-2123.0023.0022.0022.00136820030985100
2017-02-2024.0025.0023.0023.0090970021591200
2017-02-1722.0027.0022.0024.008193400200601700
2017-02-1622.0023.0022.0022.00565001259700
2017-02-1522.0023.0022.0022.00821001830800
2017-02-1422.0023.0022.0022.001368003021000
2017-02-1323.0023.0022.0022.001430003231300
2017-02-1022.0023.0022.0022.00693001533600
2017-02-0923.0023.0022.0022.001966004393500
2017-02-0823.0023.0022.0022.00709001618200
2017-02-0722.0023.0022.0022.00726001602600
2017-02-0622.0023.0022.0022.002053004518600
2017-02-0322.0023.0022.0022.00967002148600
2017-02-0222.0023.0022.0022.00594001310700
2017-02-0123.0023.0022.0022.003774008363500
2017-01-3123.0024.0022.0023.0045300010418200
2017-01-3023.0024.0023.0023.002000004604400
2017-01-2723.0024.0022.0023.003848008802500
2017-01-2623.0023.0022.0023.004294009859200
2017-01-2523.0024.0022.0023.002941006762700
2017-01-2423.0024.0022.0023.003154007251000
2017-01-2323.0023.0022.0023.002705006202900
2017-01-2023.0024.0022.0023.003394007814700
2017-01-1923.0024.0022.0023.00150770034674700
2017-01-1824.0024.0023.0023.001948004525500
2017-01-1724.0024.0023.0024.001936004579900
2017-01-1624.0025.0023.0024.00108630026065100
2017-01-1324.0025.0023.0024.0093180022341300
2017-01-1223.0024.0023.0024.002680006390300
2017-01-1123.0024.0023.0023.001854004302800
2017-01-1024.0024.0023.0023.002353005481900
2017-01-0624.0024.0023.0023.00529001256900
2017-01-0524.0024.0023.0024.00614001449300
2017-01-0423.0024.0023.0024.001136002633000
2016-12-3023.0024.0022.0023.004075009312400
2016-12-2923.0024.0022.0023.0078060017959400
2016-12-2823.0023.0022.0022.00669001490500
2016-12-2723.0023.0022.0022.0064500014537200
2016-12-2623.0023.0022.0022.003865008554700
2016-12-2223.0024.0022.0023.0095020021854000
2016-12-2123.0023.0022.0022.00104260023802500
2016-12-2024.0024.0023.0023.003025007005700
2016-12-1924.0024.0023.0023.003030007079400
2016-12-1624.0025.0023.0024.0066940016045700
2016-12-1523.0025.0022.0024.00109950026072700
2016-12-1423.0024.0022.0023.00108120024836700
2016-12-1324.0024.0023.0023.002112004928200
2016-12-1224.0025.0023.0024.00235450056473000
2016-12-0922.0023.0022.0023.002657005996600
2016-12-0822.0023.0022.0023.0048710010930000
2016-12-0721.0023.0021.0022.00262820057875700
2016-12-0621.0022.0021.0021.0060710012752500
2016-12-0521.0022.0021.0021.002390005032200
2016-12-0221.0022.0021.0021.002683005637500
2016-12-0121.0022.0021.0021.001652003498600
2016-11-3021.0022.0021.0021.001102002325700
2016-11-2922.0022.0021.0021.001108002372800
2016-11-2822.0022.0021.0021.003771008068100
2016-11-2522.0022.0021.0022.002060004387100
2016-11-2421.0022.0021.0022.003711007948100
2016-11-2221.0022.0021.0021.001821003825400
2016-11-2122.0022.0021.0021.002057004419800
2016-11-1821.0022.0021.0021.001094002331100
2016-11-1721.0022.0021.0022.001090002338100
2016-11-1621.0022.0021.0021.0066840014046000
2016-11-1521.0022.0021.0022.00604001295000
2016-11-1422.0022.0021.0021.001228002602400
2016-11-1121.0022.0021.0022.00783001665800
2016-11-1021.0022.0020.0021.004297009039500
2016-11-0921.0022.0020.0021.00100080020711700
2016-11-0821.0022.0021.0021.00583001244000
2016-11-0721.0022.0021.0021.001035002189700
2016-11-0422.0022.0021.0021.002639005660000
2016-11-0222.0022.0021.0022.0058040012739800
2016-11-0122.0023.0022.0022.001664003669600
2016-10-3122.0023.0022.0022.0084190019029800
2016-10-2823.0023.0022.0023.00675001523300
2016-10-2723.0023.0022.0023.00951002152100
2016-10-2623.0023.0022.0023.001160002642800
2016-10-2523.0023.0022.0022.002625005907800
2016-10-2423.0023.0022.0023.00924002107500
2016-10-2123.0023.0022.0023.001011002279400
2016-10-2023.0024.0022.0023.0052670012070700
2016-10-1923.0024.0023.0023.001059002447000
2016-10-1823.0024.0022.0023.0052460012119900
2016-10-1723.0024.0022.0022.00131180030139700
2016-10-1422.0023.0022.0023.00192440043190000

   ※ 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