[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 
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
2016-04-21682.00707.00680.00701.001323000922156800
2016-04-20646.00668.00646.00663.001101800727081700
2016-04-19627.00637.00619.00635.00700600440525300
2016-04-18613.00620.00605.00607.00762600464606000
2016-04-15644.00649.00631.00633.00897300573637600
2016-04-14654.00660.00646.00659.00908200595512100
2016-04-13633.00648.00620.00643.00994300633522900
2016-04-12625.00631.00612.00626.00853400530904300
2016-04-11602.00621.00600.00619.00991700603821800
2016-04-08596.00613.00579.00603.001489700889330600
2016-04-07653.00663.00600.00603.001522700948886900
2016-04-06643.00659.00629.00655.00978500633383900
2016-04-05661.00676.00649.00651.001031200680079600
2016-04-04660.00666.00643.00656.001051400687176600
2016-04-01676.00679.00651.00667.001176300783666100
2016-03-31670.00675.00662.00666.0016186001081902000
2016-03-30679.00681.00663.00666.001373800916972200
2016-03-29689.00700.00680.00689.00838800577555100
2016-03-28695.00704.00687.00695.00878600609535100
2016-03-25684.00692.00673.00690.00473600324730600
2016-03-24685.00690.00677.00683.00583500399221800
2016-03-23686.00698.00682.00686.00514600354579500
2016-03-22682.00695.00670.00682.00632600430153500
2016-03-18674.00683.00670.00682.001224900829379800
2016-03-17654.00673.00654.00668.001044700697995700
2016-03-16655.00663.00647.00654.00666900436222500
2016-03-15651.00675.00651.00660.00830900549446300
2016-03-14645.00659.00639.00657.00840100549268300
2016-03-11609.00632.00608.00630.00762800474635100
2016-03-10619.00621.00605.00618.00586700360895700
2016-03-09616.00628.00612.00618.00558300345276400
2016-03-08611.00623.00607.00618.00789700485564100
2016-03-07625.00628.00608.00614.00406000249745600
2016-03-04609.00621.00602.00618.00770400473633800
2016-03-03597.00608.00597.00605.00568600343369400
2016-03-02610.00610.00594.00598.00902100541621200
2016-03-01588.00599.00579.00593.001184800697372300
2016-02-29609.00610.00596.00598.00568500341247000
2016-02-26621.00629.00598.00603.00724900441141800
2016-02-25592.00616.00592.00612.001012000616930100
2016-02-24577.00597.00572.00584.00607900354980800
2016-02-23610.00610.00566.00583.001334100778228500
2016-02-22586.00615.00585.00595.00828300498089600
2016-02-19580.00597.00577.00586.00815800478218800
2016-02-18582.00594.00575.00585.001269100745113800
2016-02-17551.00581.00545.00557.0019196001078796400
2016-02-16513.00566.00510.00553.0028626001559118900
2016-02-15505.00515.00486.00504.001300100653806300
2016-02-12463.00479.00455.00467.001448000677372500
2016-02-10517.00519.00483.00509.001608000803826300
2016-02-09520.00533.00509.00515.001238400639629900
2016-02-08545.00555.00536.00547.001128500616412200
2016-02-05554.00567.00544.00556.001658300919101800
2016-02-04592.00594.00555.00566.001335500762964200
2016-02-03600.00612.00591.00602.00932000559157200
2016-02-02656.00657.00608.00617.001537800965596400
2016-02-01637.00685.00636.00666.0024057001593050100
2016-01-29558.00615.00546.00611.0020827001207830000
2016-01-28582.00582.00552.00556.001157700652121900
2016-01-27550.00590.00550.00583.0021652001252944400
2016-01-26535.00550.00525.00550.0040030002148786900
2016-01-25572.00587.00560.00585.00724800418579100
2016-01-22549.00560.00542.00559.00651100358859300
2016-01-21544.00554.00533.00534.00870500470857100
2016-01-20577.00577.00542.00544.00612700340029300
2016-01-19574.00578.00566.00577.00638500365521000
2016-01-18575.00586.00571.00582.00555900322606200
2016-01-15617.00618.00591.00595.00472800284706700
2016-01-14604.00614.00586.00600.00646000385873000
2016-01-13613.00629.00612.00624.00533900332248300
2016-01-12606.00628.00600.00603.00874800535757500
2016-01-08618.00641.00618.00622.00998800628419400
2016-01-07630.00636.00615.00618.00626900389631400
2016-01-06622.00647.00622.00638.001412400899955700
2016-01-05633.00635.00613.00617.001491900927797500
2016-01-04666.00666.00638.00644.001155700747881800
2015-12-30680.00682.00674.00676.00347600235478200
2015-12-29678.00679.00662.00676.00525300353212800
2015-12-28680.00687.00665.00682.00361800245238800
2015-12-25663.00676.00663.00674.00543100363832200
2015-12-24695.00697.00667.00671.00703900477312200
2015-12-22689.00698.00686.00695.00393800272963400
2015-12-21699.00704.00678.00689.00722800495983600
2015-12-18720.00733.00703.00706.001217500873092600
2015-12-17713.00734.00710.00724.001096200796058400
2015-12-16705.00725.00693.00701.00988000695183600
2015-12-15714.00717.00692.00695.00591500415430200
2015-12-14708.00711.00697.00709.00549100386748000
2015-12-11701.00723.00690.00720.001396200989261700
2015-12-10707.00714.00701.00707.00668800473736200
2015-12-09677.00714.00676.00710.00889500626279300
2015-12-08698.00698.00676.00683.00710000485832900
2015-12-07705.00716.00700.00701.00476700337164100
2015-12-04700.00705.00691.00697.00668500465539600
2015-12-03714.00726.00707.00713.00723900517305100

   ※ 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