[8897 東証1部] タカラレーベン 日足 時系列データ

[8897 東証1部] タカラレーベン (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19532.00537.00525.00526.00988600523187100
2017-09-15523.00533.00523.00528.00948400502092000
2017-09-14535.00535.00523.00524.00712100375903000
2017-09-13530.00535.00529.00534.00585300311575200
2017-09-12530.00534.00522.00529.00927800490258000
2017-09-11528.00533.00522.00522.00537600282720100
2017-09-08530.00532.00523.00523.00890600469552500
2017-09-07528.00533.00522.00533.001029400545706400
2017-09-06504.00525.00504.00524.001110100575056300
2017-09-05523.00524.00511.00511.001063400547728100
2017-09-04538.00539.00521.00524.001330500700078700
2017-09-01533.00542.00531.00541.00967200519155400
2017-08-31537.00539.00529.00533.001072900572468500
2017-08-30527.00535.00521.00530.0022946001215629100
2017-08-29510.00527.00510.00521.001449700754904800
2017-08-28527.00539.00514.00516.001206000630712900
2017-08-25512.00520.00508.00520.001355300700970700
2017-08-24506.00514.00506.00510.001016500518180200
2017-08-23503.00507.00499.00505.00885300446946500
2017-08-22498.00501.00495.00500.00881000439894200
2017-08-21496.00504.00495.00498.00874900436846400
2017-08-18506.00507.00495.00495.001945100970441100
2017-08-17508.00514.00507.00511.00908600464563000
2017-08-16505.00513.00504.00510.001500600765452800
2017-08-15501.00510.00498.00507.001311500662961600
2017-08-14486.00498.00483.00497.001020900502225700
2017-08-10500.00503.00492.00492.00940600466556000
2017-08-09508.00509.00499.00503.001070300538593600
2017-08-08500.00509.00500.00508.001348400682372700
2017-08-07503.00504.00500.00502.00732200367649400
2017-08-04501.00504.00496.00503.00722900361875900
2017-08-03496.00502.00495.00502.00879900438975000
2017-08-02500.00501.00495.00496.00908100451407400
2017-08-01506.00506.00498.00500.00754400378209600
2017-07-31500.00508.00500.00506.001079600544729400
2017-07-28503.00504.00498.00502.001154700578400600
2017-07-27495.00502.00495.00498.00989100493641900
2017-07-26503.00504.00496.00496.001610800802363200
2017-07-25517.00520.00501.00503.0027957001419986200
2017-07-24496.00507.00496.00507.001832400920015000
2017-07-21491.00496.00489.00496.00648700319738400
2017-07-20491.00492.00487.00490.00597100292610000
2017-07-19485.00491.00482.00490.00792400386194000
2017-07-18492.00492.00485.00485.00927200451607400
2017-07-14491.00495.00489.00493.00532600262098300
2017-07-13495.00496.00489.00490.00792400389221100
2017-07-12501.00501.00493.00493.00693800343589700
2017-07-11494.00501.00491.00500.00937300466899200
2017-07-10484.00497.00484.00494.001466400722520400
2017-07-07487.00487.00481.00481.001317100635850300
2017-07-06487.00492.00487.00488.001443300705751100
2017-07-05496.00496.00485.00489.0029160001425687300
2017-07-04502.00502.00495.00496.0023976001195286500
2017-07-03505.00506.00498.00501.001432900718314800
2017-06-30505.00506.00503.00504.00973200491026700
2017-06-29506.00509.00502.00508.001942300980038600
2017-06-28504.00509.00502.00507.001684000850909500
2017-06-27512.00513.00503.00503.001784700902193400
2017-06-26509.00512.00505.00511.00896900456527000
2017-06-23508.00510.00505.00509.001195400606533000
2017-06-22511.00512.00507.00508.00865500440049000
2017-06-21512.00516.00507.00511.00748500382980500
2017-06-20520.00520.00511.00512.001059600545122500
2017-06-19523.00523.00514.00516.00599400309772700
2017-06-16513.00523.00511.00521.001231700637369900
2017-06-15510.00516.00507.00515.001027500525332000
2017-06-14529.00529.00507.00507.001802100924456400
2017-06-13519.00531.00517.00528.001531900807341900
2017-06-12509.00519.00508.00517.00803000413302000
2017-06-09510.00514.00505.00507.001586200806815500
2017-06-08528.00528.00508.00511.001460200753078600
2017-06-07507.00530.00507.00526.001582700828786200
2017-06-06514.00514.00506.00507.001070200545204600
2017-06-05526.00528.00516.00517.001138000591506800
2017-06-02518.00525.00512.00524.001668000865543700
2017-06-01509.00518.00506.00516.001413600725175900
2017-05-31522.00522.00505.00508.001823400930730000
2017-05-30525.00527.00518.00524.00930200487019600
2017-05-29524.00530.00517.00526.00868900456162100
2017-05-26533.00542.00524.00525.001557500826324700
2017-05-25537.00544.00530.00542.001102500595855800
2017-05-24539.00542.00536.00537.00914700492316800
2017-05-23532.00538.00524.00536.001359000724991700
2017-05-22521.00531.00516.00528.0019206001007367700
2017-05-19494.00519.00493.00519.0027967001426729000
2017-05-18489.00493.00483.00491.0029433001438614700
2017-05-17502.00505.00498.00499.001811200907046100
2017-05-16526.00527.00500.00500.0045942002337996800
2017-05-15545.00553.00540.00553.001172800643226100
2017-05-12553.00555.00542.00549.001075100588044700
2017-05-11554.00557.00547.00556.001046100578042200
2017-05-10560.00562.00550.00552.001150300637922200
2017-05-09556.00566.00554.00558.0018102001014232000
2017-05-08542.00553.00539.00551.001747600955633000
2017-05-02520.00536.00520.00536.001269500673959300
2017-05-01516.00523.00512.00521.00921300478481000
2017-04-28528.00529.00520.00524.001244000651329500
2017-04-27530.00534.00523.00534.001031500546001600
2017-04-26533.00538.00528.00535.001407900750173200
2017-04-25520.00531.00520.00531.001320500694787500
2017-04-24538.00539.00520.00522.001312600690970500
2017-04-21534.00537.00528.00537.001250300665543500
2017-04-20541.00542.00529.00530.001418200755322700
2017-04-19530.00542.00529.00541.001750100940548000
2017-04-18533.00544.00530.00532.0025683001374625600
2017-04-17503.00526.00503.00525.001549400802393600
2017-04-14484.00508.00483.00506.001702800853019200
2017-04-13482.00491.00481.00488.001522200741170300
2017-04-12488.00492.00485.00490.001135000554607300
2017-04-11500.00503.00493.00496.001120700557706800
2017-04-10495.00505.00492.00501.001254200627178400
2017-04-07478.00493.00473.00489.001964400953063900
2017-04-06480.00487.00468.00471.0024154001145469600
2017-04-05483.00493.00482.00485.001309500637495700
2017-04-04493.00494.00480.00484.001296400629333000
2017-04-03498.00504.00485.00493.001714900843407200
2017-03-31500.00505.00494.00496.001477900738344400
2017-03-30512.00513.00497.00499.001671900841032600
2017-03-29511.00521.00508.00513.001640600840761900
2017-03-28515.00515.00508.00513.001639300838263300
2017-03-27522.00522.00511.00512.001565300805466900
2017-03-24525.00534.00521.00525.001319100694215100
2017-03-23512.00521.00510.00519.001805700933412300
2017-03-22525.00531.00514.00515.0025129001308856600
2017-03-21549.00551.00528.00535.0046261002477209100
2017-03-17555.00565.00547.00558.0040548002251026900
2017-03-16578.00585.00574.00585.00588000342066600
2017-03-15587.00587.00580.00581.00850900496129500
2017-03-14592.00592.00587.00588.00508300299068000
2017-03-13591.00594.00589.00591.00729200431354200
2017-03-10589.00591.00583.00589.001442900845870700
2017-03-09591.00595.00588.00591.00770700455880400
2017-03-08587.00591.00585.00589.00587100345368100
2017-03-07586.00591.00583.00589.00700000410833300
2017-03-06587.00590.00583.00586.00736600431986000
2017-03-03595.00595.00584.00587.001471300865974400
2017-03-02610.00611.00594.00596.001666500998704200
2017-03-01597.00603.00592.00603.001070700641412300
2017-02-28592.00603.00591.00595.001410300844033200
2017-02-27599.00603.00589.00593.00952300565778200
2017-02-24585.00604.00584.00598.001580300942242800
2017-02-23599.00599.00587.00592.001480800876124600
2017-02-22605.00605.00595.00599.001154100689855000
2017-02-21603.00608.00598.00603.001053100634422700
2017-02-20594.00602.00591.00601.00865200517323600
2017-02-17592.00597.00589.00594.001076700637754000
2017-02-16609.00613.00591.00592.0020490001225081700
2017-02-15587.00604.00586.00603.0021581001289678400
2017-02-14582.00583.00574.00580.0021867001265520400
2017-02-13591.00591.00574.00578.0019736001145435200
2017-02-10565.00582.00559.00581.0034625001981256200
2017-02-09562.00574.00559.00561.0019639001105319000
2017-02-08564.00565.00553.00561.0020260001131441900
2017-02-07568.00569.00554.00564.0034968001962943600
2017-02-06580.00592.00578.00586.0022534001315823100
2017-02-03595.00596.00573.00580.0034010001979120300
2017-02-02619.00619.00597.00599.0030007001808344000
2017-02-01622.00624.00612.00618.001588600979370900
2017-01-31635.00639.00625.00632.0017802001124034900
2017-01-30648.00650.00635.00642.0018449001181690600
2017-01-27658.00658.00641.00648.0017393001125712400
2017-01-26658.00660.00644.00653.0020771001352477200
2017-01-25677.00680.00646.00650.0028694001886438500
2017-01-24706.00729.00676.00677.0018787001310597900
2017-01-23699.00701.00678.00686.00684800471182000
2017-01-20700.00717.00694.00697.00482700338142900
2017-01-19709.00711.00699.00703.00573600404168300
2017-01-18692.00705.00689.00699.00506200352537000
2017-01-17715.00716.00691.00693.00741200517887400
2017-01-16722.00734.00713.00719.00539900389346900
2017-01-13710.00729.00710.00718.00646700464951100
2017-01-12723.00729.00713.00723.00774200557868000
2017-01-11748.00751.00732.00732.00661900488446400
2017-01-10752.00757.00735.00748.001058700791044000
2017-01-06740.00779.00740.00757.001271700968608900
2017-01-05722.00763.00720.00738.0017213001277718200
2017-01-04685.00714.00679.00710.00933300655569300
2016-12-30673.00685.00672.00681.00407600276967400
2016-12-29687.00690.00672.00679.00754700512808300
2016-12-28686.00691.00681.00686.00350400240887800
2016-12-27688.00693.00683.00685.00332900228842600
2016-12-26677.00695.00676.00690.00586700404821600
2016-12-22683.00683.00675.00679.00363300246611100
2016-12-21688.00690.00677.00682.00457300312225000
2016-12-20681.00685.00673.00684.00507900344731200
2016-12-19689.00689.00678.00682.00426400291123700
2016-12-16681.00692.00679.00684.00520200355862500
2016-12-15688.00688.00669.00674.00937300633516900
2016-12-14687.00691.00675.00686.00903800618881500
2016-12-13709.00713.00680.00697.00973500677162100
2016-12-12721.00724.00709.00715.00524500375562500
2016-12-09711.00721.00706.00717.00736500526340900
2016-12-08711.00728.00707.00726.001227600885430400
2016-12-07690.00719.00677.00707.001156500805832500
2016-12-06690.00694.00684.00688.00650900448199200
2016-12-05704.00705.00678.00682.00730700502684800
2016-12-02699.00715.00692.00700.001283600900352800
2016-12-01684.00702.00680.00699.0016166001124905600
2016-11-30674.00680.00666.00675.00962800648198600
2016-11-29647.00676.00646.00674.0015441001030946600
2016-11-28640.00653.00639.00651.00570600368386000
2016-11-25660.00666.00641.00644.00990500643043400
2016-11-24644.00653.00633.00653.001186600762822700
2016-11-22647.00649.00634.00640.001224200782609700
2016-11-21649.00650.00641.00644.00726600468451200
2016-11-18657.00660.00640.00644.00822300531408500
2016-11-17645.00659.00640.00652.00801400520432400
2016-11-16640.00647.00634.00644.00700300449005900
2016-11-15650.00651.00633.00639.001023300653272900
2016-11-14649.00651.00632.00646.00708100456178200
2016-11-11671.00678.00654.00657.00666700442891900
2016-11-10675.00676.00648.00662.00720500477634300
2016-11-09674.00682.00627.00639.00957600620319900
2016-11-08685.00686.00665.00670.00629400422296400
2016-11-07682.00687.00670.00682.00491300334392200
2016-11-04684.00684.00665.00672.00896200603279300
2016-11-02707.00708.00690.00692.00809400563870500
2016-11-01715.00725.00709.00717.00705500505402400
2016-10-31720.00720.00703.00714.00979800696503800
2016-10-28733.00733.00714.00718.001307000939942900
2016-10-27736.00738.00724.00728.001101400802348600
2016-10-26713.00762.00713.00740.0018393001358127400
2016-10-25712.00736.00707.00714.0019870001421214400
2016-10-24773.00780.00762.00778.00918200708871400
2016-10-21788.00788.00766.00771.00872100674922400
2016-10-20751.00777.00751.00775.00851300653917300
2016-10-19741.00754.00740.00750.00462200345900900
2016-10-18742.00749.00735.00747.00534600396797900
2016-10-17726.00742.00720.00742.00566300415367500
2016-10-14742.00744.00720.00729.00672400491123300
2016-10-13717.00744.00712.00742.00912800667148700
2016-10-12711.00718.00693.00708.001146400810324400
2016-10-11726.00732.00708.00709.00990600711879200
2016-10-07714.00722.00705.00719.001007000718540300
2016-10-06699.00722.00696.00713.001143500815488000
2016-10-05685.00697.00683.00694.00717200497075400
2016-10-04689.00693.00671.00679.00914000621522200
2016-10-03680.00695.00677.00690.00435600300297300
2016-09-30680.00687.00668.00678.00548900372808400
2016-09-29685.00695.00682.00686.00565200390117400
2016-09-28694.00698.00681.00684.00597400411271000
2016-09-27664.00687.00664.00686.00786500534435300
2016-09-26681.00686.00672.00674.00517800351714900
2016-09-23663.00682.00650.00677.00660700443589500
2016-09-21650.00664.00643.00663.00463600304156500
2016-09-20662.00667.00651.00654.00583100383240800
2016-09-16661.00663.00648.00652.00496800324198200
2016-09-15662.00668.00655.00666.00556900368708500
2016-09-14689.00689.00670.00672.00474100320900900
2016-09-13686.00699.00683.00688.00568900392907100

   ※ 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