[8895 東証1部] アーネストワン 日足 時系列データ

[8895 東証1部] アーネストワン (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-10-282646.002700.002505.002700.00521350013620758000
2013-10-252580.002606.002565.002597.0013462003491092400
2013-10-242543.002567.002509.002567.005194001323839500
2013-10-232532.002559.002527.002544.007362001871276800
2013-10-222531.002533.002516.002525.00319200806338500
2013-10-212562.002571.002514.002531.00346200875507700
2013-10-182528.002549.002507.002530.005695001442273200
2013-10-172482.002509.002471.002497.006134001530187400
2013-10-162490.002518.002453.002482.006376001579915900
2013-10-152600.002650.002465.002490.0014304003585132600
2013-10-112400.002432.002394.002400.006550001576101100
2013-10-102356.002400.002355.002371.00328900780530400
2013-10-092244.002340.002211.002336.00397800918374900
2013-10-082201.002265.002169.002255.00254000569384500
2013-10-072226.002239.002210.002216.00201800448587900
2013-10-042309.002328.002249.002261.00242100549821400
2013-10-032360.002378.002333.002335.00150100352879300
2013-10-022357.002376.002344.002361.00158700374531500
2013-10-012319.002374.002319.002356.00195600461152500
2013-09-302340.002361.002308.002310.00318300743736300
2013-09-272389.002389.002346.002361.00144700341318300
2013-09-262372.002382.002345.002365.00169200399557000
2013-09-252395.002431.002357.002400.00176200420897800
2013-09-242403.002433.002371.002431.00138700335171400
2013-09-202450.002452.002411.002411.00240900584161500
2013-09-192411.002438.002401.002432.00258100625440300
2013-09-182362.002419.002361.002403.00196700472717800
2013-09-172341.002355.002323.002327.00123300288239900
2013-09-132318.002373.002304.002336.00143100333411800
2013-09-122360.002360.002306.002339.00374300872972100
2013-09-112460.002498.002380.002392.00204600494332000
2013-09-102356.002439.002355.002431.00327300789451800
2013-09-092395.002397.002321.002335.00264400622072100
2013-09-062295.002304.002247.002300.00248000566113500
2013-09-052263.002284.002252.002284.004418001002781000
2013-09-042165.002267.002152.002263.00430600959190500
2013-09-032116.002186.002111.002174.00392200846887700
2013-09-022032.002133.002030.002098.00328200682841600
2013-08-302033.002057.002016.002048.00428800874209500
2013-08-292013.002077.002012.002033.00320700654503100
2013-08-282000.002038.002000.002034.00427700864580800
2013-08-272058.002095.002034.002080.00154600319723000
2013-08-262020.002068.002001.002058.00263100539216600
2013-08-232060.002085.002004.002025.00360100733430000
2013-08-222000.002096.001984.002057.00391400799354300
2013-08-211977.002016.001966.002007.00273000544654100
2013-08-201910.002011.001889.001985.00365400721481700
2013-08-191851.001917.001851.001909.00158500301011800
2013-08-161835.001868.001809.001857.00143100264791100
2013-08-151824.001879.001824.001858.00257600477414800
2013-08-141812.001849.001803.001841.00176500321623000
2013-08-131761.001805.001761.001803.0080100142660800
2013-08-121732.001775.001732.001752.00185400325871200
2013-08-091814.001849.001782.001796.00196600354026700
2013-08-081852.001868.001796.001807.00167500307069600
2013-08-071915.001918.001863.001868.00156100294069800
2013-08-061917.001959.001912.001934.00308800596161500
2013-08-051951.001958.001912.001933.00194000375223600
2013-08-021943.001960.001926.001957.00127000247828200
2013-08-011850.001908.001843.001904.00333400624164400
2013-07-311871.001879.001845.001856.00245300455432800
2013-07-301890.001920.001873.001900.00413700785211500
2013-07-291925.001943.001905.001925.00334400645614400
2013-07-261990.002004.001942.001942.00377500739987600
2013-07-252046.002070.002003.002010.007017001419074400
2013-07-242095.002095.002062.002073.00331700687471300
2013-07-232134.002158.002102.002111.00362900769161800
2013-07-222162.002179.002155.002160.00403500872528500
2013-07-192195.002200.002151.002163.00450300977024200
2013-07-182193.002205.002181.002195.00300300659364900
2013-07-172170.002200.002153.002193.00179500390657700
2013-07-162184.002207.002182.002193.00242200531968100
2013-07-122200.002200.002160.002174.00170000369810500
2013-07-112150.002170.002122.002167.00333100716724200
2013-07-102155.002252.002143.002153.008899001928819900
2013-07-092178.002205.002156.002177.00334800727659300
2013-07-082141.002198.002140.002160.00356900773746500
2013-07-052150.002160.002115.002141.00344900734649900
2013-07-042100.002138.002075.002123.00310000654759400
2013-07-032081.002125.002066.002125.005103001070541500
2013-07-021965.002098.001942.002094.00430600879098400
2013-07-011950.001953.001914.001933.00404500781333200
2013-06-281870.001949.001846.001948.007283001399955800
2013-06-271797.001840.001779.001835.00474000862196200
2013-06-261800.001824.001771.001796.00477300858728900
2013-06-251755.001776.001720.001761.00359000628904200
2013-06-241817.001856.001762.001773.00409100739048600
2013-06-211768.001843.001735.001819.00451600809764100
2013-06-201797.001834.001771.001828.00323900587157300
2013-06-191824.001841.001802.001830.00311900568923500
2013-06-181755.001790.001750.001787.00243800433494200
2013-06-171720.001746.001685.001744.00248800426947900
2013-06-141711.001755.001692.001721.00346100595085900
2013-06-131739.001751.001667.001676.007073001207341000
2013-06-121800.001818.001727.001797.00452400797677600
2013-06-111796.001825.001774.001820.00392300707172700
2013-06-101747.001803.001736.001800.00335100595963600
2013-06-071676.001739.001660.001709.005938001009114800
2013-06-061763.001775.001716.001734.006268001091671200
2013-06-051815.001913.001815.001822.005533001021702200
2013-06-041743.001819.001707.001813.00518500917039000
2013-06-031805.001844.001771.001783.00348100626300900
2013-05-311866.001934.001836.001846.00451100844555400
2013-05-301880.001901.001839.001854.005754001078173800
2013-05-291904.001945.001875.001929.00330300632832700
2013-05-281900.001913.001852.001904.00372700701351100
2013-05-271842.001944.001825.001904.005654001076971000
2013-05-241879.001948.001857.001900.006884001311014500
2013-05-232049.002068.001871.001877.007458001459057200
2013-05-222043.002100.002011.002041.00411200842038800
2013-05-212123.002128.002059.002076.005881001230521700
2013-05-202101.002160.002080.002157.007149001526704800
2013-05-172088.002212.002042.002166.007122001538286400
2013-05-162075.002109.001984.002092.0015597003198404800
2013-05-152138.002174.002032.002080.0013884002922644200
2013-05-142371.002381.002253.002288.007288001685299400
2013-05-132403.002437.002351.002416.004908001179189000
2013-05-102435.002443.002395.002426.005216001260802900
2013-05-092391.002440.002369.002395.005414001300853400
2013-05-082420.002457.002387.002394.005315001283059200
2013-05-072425.002444.002377.002417.006812001638858400
2013-05-022380.002411.002308.002375.007225001711235400
2013-05-012269.002451.002232.002400.008212001948519100
2013-04-302250.002293.002227.002231.00365900822565600
2013-04-262260.002315.002228.002240.007263001633671100
2013-04-252248.002289.002197.002251.005958001335014500
2013-04-242158.002208.002120.002201.006143001334151000
2013-04-232193.002193.002124.002139.00267300574951700
2013-04-222149.002208.002135.002175.00448600974144500
2013-04-192100.002127.002066.002118.00251200526981500
2013-04-182100.002146.002059.002097.00407100853534500
2013-04-172101.002160.002101.002123.00358200760467500
2013-04-162044.002136.002031.002095.00362100757347200
2013-04-152099.002121.002054.002094.00219500458671500
2013-04-122069.002147.002055.002126.009550002026543100
2013-04-112062.002227.002040.002119.006474001379612100
2013-04-102140.002140.002020.002078.00414000855926100
2013-04-092180.002183.002079.002094.007098001505498500
2013-04-081990.002157.001977.002142.008450001753055000
2013-04-051911.002014.001860.001957.009325001818609500
2013-04-041749.001895.001735.001888.00394100724869400
2013-04-031750.001809.001742.001788.00247300441005500
2013-04-021755.001809.001710.001769.00470400829293400
2013-04-011859.001862.001781.001785.00284000512835900
2013-03-291870.001874.001795.001853.00403600745601100
2013-03-281834.001874.001815.001861.00386200713944600
2013-03-271779.001818.001771.001808.00314300564845100
2013-03-261760.001798.001733.001794.00342800609475200
2013-03-251720.001784.001720.001770.00219500386555300
2013-03-221746.001773.001711.001713.00226800394359500
2013-03-211732.001753.001713.001746.00241500418649700
2013-03-191770.001797.001728.001739.00276500483698600
2013-03-181785.001794.001750.001765.00239200425241400
2013-03-151796.001822.001785.001792.00407900733856200
2013-03-141731.001815.001708.001795.0011137001985558400
2013-03-131554.001770.001531.001736.0014888002501687900
2013-03-121572.001572.001535.001546.00280700435273500
2013-03-111544.001572.001522.001547.00294600455505500
2013-03-081504.001546.001497.001523.00604400921826800
2013-03-071550.001555.001508.001511.00547700833193100
2013-03-061549.001581.001536.001551.00422800655524800
2013-03-051585.001588.001545.001547.00337900529160900
2013-03-041568.001598.001536.001556.00439300691289800
2013-03-011526.001565.001524.001556.00292300452809400
2013-02-281517.001535.001500.001525.00255500387840100
2013-02-271521.001535.001501.001514.00198300300817200
2013-02-261536.001560.001517.001522.00203100311352100
2013-02-251560.001565.001535.001547.00162300251337900
2013-02-221539.001548.001510.001521.00294700450381800
2013-02-211561.001588.001547.001550.00303000472940000
2013-02-201587.001591.001544.001558.00476800744505800
2013-02-191567.001586.001553.001575.00215700339183500
2013-02-181490.001579.001490.001566.009963001544482300
2013-02-151523.001526.001470.001484.007292001079774500
2013-02-141530.001556.001500.001539.00507800777204900
2013-02-131509.001537.001509.001529.00562500858095800
2013-02-121526.001535.001494.001504.00576700871481500
2013-02-081482.001550.001455.001524.006598001000279100
2013-02-071454.001490.001453.001474.00485300714823100
2013-02-061445.001479.001436.001452.00404100587578400
2013-02-051454.001487.001432.001433.00575400838238100
2013-02-041444.001507.001436.001475.00573700845919600
2013-02-011465.001485.001418.001429.008146001172622800
2013-01-311516.001517.001442.001462.007978001176191500
2013-01-301551.001576.001503.001516.0010215001554400500
2013-01-291582.001640.001582.001601.00298700483383000
2013-01-281642.001642.001614.001622.00309900504750900
2013-01-251602.001649.001597.001640.00459000747753500
2013-01-241561.001614.001560.001596.00388400619946300
2013-01-231594.001606.001568.001584.00199600317134200
2013-01-221599.001619.001571.001601.00494600788569400
2013-01-211627.001651.001589.001620.00486200789178300
2013-01-181578.001619.001562.001608.00477200764529600
2013-01-171540.001565.001513.001557.00481200743271400
2013-01-161561.001561.001521.001546.00545200842235200
2013-01-151589.001621.001568.001591.006588001051502400
2013-01-111556.001580.001526.001554.00551900853580000
2013-01-101485.001565.001480.001556.00523300798365000
2013-01-091432.001491.001432.001482.00370500546959100
2013-01-081434.001464.001431.001452.00238800347023600
2013-01-071423.001472.001420.001442.00340000492448100
2013-01-041443.001524.001439.001479.00609000904607200
2012-12-281370.001451.001302.001413.00712300978743100
2012-12-271433.001453.001352.001426.009712001363592000
2012-12-261500.001500.001430.001492.0015380002287553000
2012-12-251195.001205.001182.001200.00122100145887100
2012-12-211202.001209.001159.001167.00278600330210600
2012-12-201206.001219.001192.001207.00276200332981000
2012-12-191198.001208.001195.001206.00163200196236000
2012-12-181184.001196.001177.001188.00184100218834100
2012-12-171181.001196.001176.001188.00158100187239000
2012-12-141175.001182.001157.001160.00148800173802400
2012-12-131184.001193.001165.001182.00135300160095100
2012-12-121181.001183.001170.001174.00192800226877100
2012-12-111164.001164.001148.001151.007470086275200
2012-12-101163.001164.001145.001158.00132200152481800
2012-12-071158.001169.001155.001158.00120400139834000
2012-12-061159.001160.001143.001152.00104700120455000
2012-12-051161.001175.001154.001159.00149600173681300
2012-12-041148.001164.001143.001160.00120600139530100
2012-12-031126.001152.001126.001144.0092200105592800
2012-11-301156.001157.001122.001126.00257300291213800
2012-11-291166.001169.001144.001155.00169800196317700
2012-11-281145.001158.001144.001153.00148100170444700
2012-11-271122.001151.001121.001143.00180000204749600
2012-11-261145.001148.001118.001121.00137900155468200
2012-11-221146.001147.001127.001134.00104900118860400
2012-11-211153.001156.001130.001134.00132700151119300
2012-11-201155.001164.001147.001154.00126600146256200
2012-11-191140.001149.001133.001145.00155300177701300
2012-11-161146.001148.001114.001120.00303400342365200
2012-11-151145.001181.001145.001163.00278400325070900
2012-11-141123.001145.001117.001134.00235900266674500
2012-11-131153.001153.001106.001127.00242000272876000
2012-11-121160.001167.001157.001161.00163800190305800
2012-11-091162.001178.001157.001159.00104200121490400
2012-11-081174.001178.001163.001170.00149700175237800
2012-11-071203.001206.001181.001185.00180200214376900
2012-11-061189.001203.001189.001202.00225900270666100
2012-11-051205.001208.001185.001189.00187000223289700
2012-11-021215.001218.001201.001204.00307500371424600
2012-11-011193.001215.001178.001199.00394000471990200
2012-10-311194.001195.001165.001185.00206800243790700
2012-10-301212.001225.001192.001194.00305400368193400
2012-10-291206.001210.001195.001202.00267600321627100
2012-10-261199.001199.001183.001197.00166200198253300
2012-10-251190.001209.001190.001202.00283100339530500
2012-10-241181.001188.001176.001185.00248100293499400
2012-10-231191.001193.001175.001182.00211500250912700
2012-10-221154.001177.001154.001169.0094700110918400

   ※ 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