[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 
2017-04-28528.00529.00520.00524.001244000651329500
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
2016-09-12672.00680.00667.00677.00521500352105000
2016-09-09712.00713.00691.00692.00575700403297200
2016-09-08725.00731.00709.00713.00859800617141100
2016-09-07710.00737.00704.00734.001172600851511800
2016-09-06671.00710.00671.00705.001119100780262300
2016-09-05669.00678.00659.00673.00723300484629200
2016-09-02675.00676.00661.00669.00589700394353000
2016-09-01669.00678.00639.00674.0019499001282577800
2016-08-31676.00680.00666.00675.00615500413917700
2016-08-30690.00693.00654.00660.001205200801654200
2016-08-29687.00702.00687.00693.00582000404541400
2016-08-26695.00697.00686.00689.00531000366752400
2016-08-25713.00716.00696.00699.00932900654498500
2016-08-24719.00727.00711.00721.00278900200657200
2016-08-23710.00733.00709.00723.00462500334610200
2016-08-22710.00718.00692.00709.00486700343567800
2016-08-19709.00712.00688.00700.00802600559966500
2016-08-18720.00731.00707.00712.00715800513197700
2016-08-17741.00743.00723.00730.00549200401533600
2016-08-16770.00775.00747.00748.00655800496874000
2016-08-15767.00778.00761.00762.00357100273479400
2016-08-12754.00773.00750.00767.00551500421926100
2016-08-10740.00750.00734.00745.00405900301926000
2016-08-09745.00754.00737.00751.00466400348809000
2016-08-08743.00751.00733.00743.00715000530159000
2016-08-05758.00765.00734.00735.00695700516399100
2016-08-04753.00773.00734.00757.0017951001348513200
2016-08-03766.00770.00748.00748.0014840001120786600
2016-08-02784.00795.00782.00791.00659700520797300
2016-08-01811.00813.00787.00792.00872300694325000
2016-07-29834.00839.00789.00810.0015126001225769100
2016-07-28836.00837.00812.00832.0012494001031438500
2016-07-27861.00861.00810.00843.0015290001273571700
2016-07-26879.00887.00827.00851.0018307001558242300
2016-07-25851.00891.00847.00878.0014826001297399200
2016-07-22907.00924.00897.00911.00703300639722600
2016-07-21947.00950.00920.00926.00698100651051300
2016-07-20939.00958.00909.00946.0011495001074019600
2016-07-19887.00941.00887.00939.0011362001048413700
2016-07-15890.00900.00879.00884.00808600717430800
2016-07-14875.00894.00870.00887.00682000603245500
2016-07-13875.00887.00861.00875.0017200001506597700
2016-07-12824.00866.00822.00847.001164800986525600
2016-07-11797.00810.00795.00802.00459300368517100
2016-07-08783.00798.00777.00779.00756200591683300
2016-07-07807.00807.00769.00772.00762100597350200
2016-07-06784.00794.00777.00794.00475200373439100
2016-07-05820.00820.00791.00799.00587300470825500
2016-07-04795.00824.00790.00823.00893900727438700
2016-07-01777.00792.00766.00791.00637000499108800
2016-06-30760.00788.00759.00779.00825100642269000
2016-06-29746.00759.00727.00752.00984400733486100
2016-06-28716.00756.00711.00746.00609800448416100
2016-06-27715.00738.00710.00727.00823200598410400
2016-06-24775.00780.00702.00713.001320600964123100
2016-06-23768.00781.00758.00772.00700700540343500
2016-06-22783.00790.00757.00761.00777600596919500
2016-06-21726.00782.00724.00779.001129800860624700
2016-06-20714.00736.00709.00728.00485700352411300
2016-06-17717.00720.00699.00701.00545200385963000
2016-06-16726.00731.00695.00697.00648900459164700
2016-06-15712.00733.00708.00726.00561000405626700
2016-06-14735.00740.00715.00726.00610600442604500
2016-06-13755.00755.00737.00740.00713100532022900
2016-06-10779.00781.00766.00772.00784700606177400
2016-06-09755.00785.00754.00778.001037800803109500
2016-06-08737.00755.00728.00752.00558200414079800
2016-06-07749.00753.00744.00748.00366000273864600
2016-06-06764.00764.00735.00747.00832200620751700
2016-06-03753.00779.00752.00777.0014344001104418500
2016-06-02745.00763.00737.00753.001102200830829000
2016-06-01770.00770.00747.00751.00467200353476100
2016-05-31760.00769.00759.00769.00663600507513000
2016-05-30753.00758.00744.00757.00421800316304300
2016-05-27751.00764.00739.00747.00796700596877700
2016-05-26740.00751.00739.00748.00754700562209600
2016-05-25739.00741.00727.00735.00496700364393600
2016-05-24721.00730.00718.00725.00394400285564600
2016-05-23717.00727.00710.00724.00654800470793700
2016-05-20686.00730.00686.00726.001361000974624000
2016-05-19718.00718.00677.00686.0020800001427842500
2016-05-18727.00733.00711.00717.001007800726049800
2016-05-17733.00743.00721.00728.001244100908190900
2016-05-16757.00761.00736.00739.001031800774137300
2016-05-13734.00761.00728.00749.001203000900093400
2016-05-12752.00775.00736.00741.0031599002384661000
2016-05-11754.00762.00744.00752.0019866001496223700
2016-05-10770.00770.00741.00754.0027113002055866400
2016-05-09699.00720.00686.00708.0017028001205375200
2016-05-06691.00702.00670.00691.0015256001045853500
2016-05-02690.00708.00688.00698.00943000656671900
2016-04-28730.00744.00704.00712.0014354001034975700
2016-04-27716.00726.00709.00725.00737000530465200
2016-04-26722.00722.00706.00713.00598200426572300
2016-04-25729.00735.00715.00728.001058300768376400
2016-04-22701.00726.00701.00725.0018927001352842200

   ※ 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