[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 
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
2016-10-1324.0025.0023.0024.00184740044157700
2016-10-1225.0025.0023.0024.00257240061998500
2016-10-1123.0026.0023.0025.004135800102701800
2016-10-0722.0024.0022.0023.0088700020342600
2016-10-0623.0023.0022.0023.001189002730700
2016-10-0523.0024.0022.0022.0068060015498600
2016-10-0423.0023.0022.0023.001282002889300
2016-10-0323.0023.0022.0022.001401003200100
2016-09-3023.0023.0022.0022.001343003020700
2016-09-2922.0023.0022.0023.001484003342900
2016-09-2822.0023.0022.0022.001316002930800
2016-09-2722.0023.0021.0022.0070540015518500
2016-09-2622.0022.0021.0022.0082880018233500
2016-09-2322.0023.0021.0022.003031006670200
2016-09-2122.0022.0021.0021.00646001367300
2016-09-2022.0022.0021.0022.002867006224000
2016-09-1621.0023.0021.0022.00123800027092700
2016-09-1522.0023.0021.0022.00134920029682900
2016-09-1422.0023.0022.0022.0078690017317000
2016-09-1322.0022.0021.0021.0071120015605900
2016-09-1222.0023.0021.0022.004434009681600
2016-09-0922.0022.0021.0022.0071360015697700
2016-09-0822.0023.0021.0022.003275007200200
2016-09-0722.0023.0021.0022.0088460019462100
2016-09-0622.0023.0021.0022.004379009622800
2016-09-0522.0023.0022.0022.003498007737900
2016-09-0222.0022.0021.0022.001575003402300
2016-09-0122.0022.0021.0022.002589005678800
2016-08-3122.0023.0021.0022.0073450016121300
2016-08-3022.0023.0021.0021.0069820015341300
2016-08-2922.0023.0022.0023.0053910011898900
2016-08-2622.0022.0021.0022.0047080010271800
2016-08-2522.0023.0021.0021.0053100011596400
2016-08-2422.0024.0021.0022.00218830049224600
2016-08-2321.0022.0021.0021.00718001529900
2016-08-2221.0022.0021.0021.001050002210600
2016-08-1922.0022.0021.0021.003147006668000
2016-08-1822.0022.0021.0021.001870003999100
2016-08-1722.0023.0021.0023.003063006725200
2016-08-1622.0022.0021.0022.002054004480100
2016-08-1523.0023.0022.0022.003599007945900
2016-08-1222.0023.0022.0023.0057390012639500
2016-08-1022.0024.0021.0022.00188790042672500
2016-08-0922.0022.0021.0022.001116002421800
2016-08-0821.0022.0021.0021.00602001285900
2016-08-0521.0022.0021.0021.001081002305500
2016-08-0422.0022.0021.0021.002225004699200
2016-08-0322.0023.0021.0021.002610005677800
2016-08-0222.0023.0022.0022.00843001855800
2016-08-0122.0022.0021.0022.001651003627000
2016-07-2922.0023.0022.0022.00779001732700
2016-07-2822.0023.0021.0022.003269007204300
2016-07-2722.0023.0022.0022.002065004552400
2016-07-2623.0023.0022.0022.002684005980000
2016-07-2524.0024.0023.0023.00143500033302700
2016-07-2222.0025.0022.0024.00125550029156400
2016-07-2121.0022.0021.0021.001333002847400
2016-07-2022.0022.0021.0021.002005004238900
2016-07-1922.0022.0021.0021.002834006092400
2016-07-1522.0023.0021.0022.0084010018433700
2016-07-1423.0023.0022.0022.003927008662900
2016-07-1323.0023.0022.0022.003519008023900
2016-07-1224.0026.0022.0022.00313450075373000
2016-07-1123.0024.0022.0023.002970006869700
2016-07-0822.0023.0022.0023.002228005098100
2016-07-0722.0023.0022.0022.001201002646900
2016-07-0622.0023.0021.0022.002147004709800
2016-07-0522.0023.0021.0022.0053180011727200
2016-07-0422.0024.0021.0022.0077980017496900
2016-07-0122.0022.0021.0021.001034002206700
2016-06-3021.0022.0020.0021.002938006220700
2016-06-2920.0021.0020.0020.002537005239400
2016-06-2820.0021.0019.0020.0065450012884900
2016-06-2720.0021.0019.0020.0049740010140000
2016-06-2422.0023.0019.0021.00191730038658000
2016-06-2322.0023.0021.0021.004167008948100
2016-06-2222.0023.0021.0022.002351005157800
2016-06-2121.0023.0021.0022.0063040013874300
2016-06-2021.0022.0021.0021.002900006265800
2016-06-1721.0022.0021.0021.004605009734000
2016-06-1622.0022.0020.0021.0057130012123200
2016-06-1522.0023.0021.0021.003952008552100
2016-06-1423.0024.0022.0023.0076470017165400
2016-06-1322.0023.0022.0022.001543003489800
2016-06-1023.0024.0023.0023.001052002423800
2016-06-0923.0023.0022.0023.002446005579900
2016-06-0823.0024.0022.0023.002852006455100
2016-06-0723.0024.0022.0023.002997006886000
2016-06-0623.0023.0022.0023.003955008978900
2016-06-0323.0024.0022.0023.002219005105600
2016-06-0223.0024.0023.0023.0074460017127000
2016-06-0123.0024.0023.0023.002785006419200
2016-05-3123.0024.0023.0023.001837004244300
2016-05-3023.0024.0023.0023.001865004303300
2016-05-2723.0024.0023.0023.002308005462100
2016-05-2624.0024.0023.0023.001413003292500
2016-05-2523.0024.0023.0023.001186002765400
2016-05-2423.0024.0023.0023.001642003830100
2016-05-2323.0024.0023.0023.001099002542300
2016-05-2023.0024.0023.0023.002579005994400
2016-05-1924.0024.0023.0023.001332003117600
2016-05-1824.0024.0023.0024.002138005014000
2016-05-1724.0024.0023.0024.002741006567100
2016-05-1624.0024.0023.0024.002480005947300
2016-05-1325.0025.0023.0024.00142850034399400
2016-05-1225.0025.0024.0024.00882002154000
2016-05-1125.0025.0024.0025.001370003380000
2016-05-1025.0025.0024.0025.002246005592800
2016-05-0924.0025.0024.0025.0049270012232800
2016-05-0625.0025.0023.0024.00107560025837800
2016-05-0224.0025.0024.0025.001329003255600
2016-04-2825.0026.0024.0025.003546008852300
2016-04-2725.0026.0024.0025.0062790015656600
2016-04-2625.0026.0024.0025.0070050017515100
2016-04-2526.0026.0025.0025.0070130017823900
2016-04-2226.0026.0025.0026.0075700019567600
2016-04-2125.0027.0025.0026.0099220025747300
2016-04-2025.0026.0024.0025.0063720015797000
2016-04-1925.0026.0024.0025.00129520032445900
2016-04-1826.0026.0025.0025.0061990015595800
2016-04-1526.0027.0025.0026.00261670066682600
2016-04-1427.0032.0026.0026.0011865000337784000
2016-04-1325.0026.0024.0025.0069950017465800
2016-04-1225.0026.0024.0025.0063230015691200
2016-04-1123.0027.0023.0025.00211540053498600
2016-04-0823.0024.0022.0023.0074300017052900
2016-04-0723.0024.0023.0024.0042870010267100
2016-04-0623.0024.0022.0023.0061870014109500
2016-04-0525.0025.0023.0023.0054450012896000
2016-04-0424.0025.0024.0024.003018007326700
2016-04-0125.0026.0024.0024.0071980017579300
2016-03-3125.0026.0025.0025.0092530023204200
2016-03-3025.0025.0024.0024.003143007734300
2016-03-2925.0026.0024.0025.0052710012968600
2016-03-2826.0026.0024.0025.0083070020779000
2016-03-2526.0027.0025.0026.002270005917900
2016-03-2426.0026.0025.0026.0057940014969000
2016-03-2326.0027.0026.0026.0079470020692300
2016-03-2226.0027.0026.0026.001543004013800
2016-03-1826.0027.0026.0026.0065910017139000
2016-03-1727.0027.0026.0026.003412008957100
2016-03-1627.0027.0026.0026.001964005208200
2016-03-1527.0027.0026.0027.0072190019443700
2016-03-1426.0028.0026.0026.00136100036437400
2016-03-1126.0027.0026.0026.003369008803900
2016-03-1026.0027.0026.0026.003647009540800
2016-03-0926.0027.0025.0026.0042980011171800
2016-03-0826.0027.0025.0026.0072720018918600
2016-03-0728.0028.0026.0026.0073460019784700
2016-03-0427.0028.0026.0027.0080340021637400
2016-03-0326.0027.0025.0026.0079350020589700
2016-03-0226.0027.0025.0026.0077420020117600
2016-03-0125.0026.0025.0025.001740004369000
2016-02-2926.0026.0025.0025.0050290012873800
2016-02-2626.0026.0025.0025.002874007289800
2016-02-2527.0028.0026.0026.0061720016294800
2016-02-2426.0028.0025.0027.0077640020757400
2016-02-2326.0027.0025.0026.0060140015486100
2016-02-2225.0027.0024.0026.00133990034109000
2016-02-1927.0027.0024.0025.00133240033773700
2016-02-1829.0030.0026.0027.00212210058100800
2016-02-1724.0034.0023.0029.0011154500322290200
2016-02-1623.0025.0022.0023.00143450033085700
2016-02-1522.0023.0020.0022.00186440040513800
2016-02-1223.0023.0021.0021.00157720035024000
2016-02-1024.0025.0023.0024.0077180018562800
2016-02-0925.0025.0023.0024.00149310036205200
2016-02-0824.0027.0023.0026.00133000033000500
2016-02-0527.0028.0025.0025.00122010031501000
2016-02-0427.0028.0026.0027.0043250011673100
2016-02-0327.0028.0026.0027.0056990015365900
2016-02-0231.0031.0028.0028.00170550049379400
2016-02-0129.0033.0029.0031.003679700114813000
2016-01-2927.0029.0026.0028.00110100030110500
2016-01-2826.0028.0026.0027.003483009465000
2016-01-2725.0027.0025.0026.003667009683100
2016-01-2625.0026.0024.0025.001427003568400
2016-01-2525.0026.0024.0025.002739006892200
2016-01-2224.0025.0024.0024.002073004981000
2016-01-2124.0025.0023.0024.003740008999300
2016-01-2026.0026.0024.0025.0053810013602100
2016-01-1925.0027.0025.0026.0047120012071300
2016-01-1825.0026.0024.0025.0051600012881100
2016-01-1526.0027.0026.0026.002660006966600
2016-01-1427.0027.0025.0026.0093730024573300
2016-01-1327.0029.0026.0029.0049600013766900
2016-01-1227.0027.0026.0026.0048630012954700
2016-01-0827.0028.0027.0027.002599007136000
2016-01-0729.0029.0027.0028.0059570016771500
2016-01-0628.0030.0028.0029.0072630020912700
2016-01-0526.0028.0026.0028.0085070023085200
2016-01-0426.0028.0026.0026.00143210037945500
2015-12-3027.0027.0026.0026.0048840012855900
2015-12-2927.0027.0025.0026.0066480017255700
2015-12-2823.0029.0022.0027.00373160095536800
2015-12-2523.0024.0020.0021.00279350061012200
2015-12-2426.0026.0023.0024.00180820044507600
2015-12-2227.0027.0025.0026.00126980033442700
2015-12-2128.0028.0026.0027.00107150029293500
2015-12-1829.0029.0028.0028.002844008077000
2015-12-1729.0030.0028.0028.0040150011632100
2015-12-1629.0030.0029.0029.0043600012679700
2015-12-1529.0030.0029.0029.0035240010235200
2015-12-1429.0030.0028.0029.00105880030688000
2015-12-1130.0031.0030.0030.0037000011100500
2015-12-1030.0031.0029.0030.0060140017902300
2015-12-0930.0031.0030.0030.0077720023329500
2015-12-0830.0031.0030.0030.002313007077100
2015-12-0731.0031.0030.0030.001964005972300
2015-12-0430.0031.0030.0030.003078009252200
2015-12-0330.0031.0030.0030.001579004805100
2015-12-0229.0031.0029.0030.0094530028240800
2015-12-0129.0030.0029.0029.001287003766100

   ※ 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