[8904 東証1部] サンヨーハウジング名古屋 日足 時系列データ

[8904 東証1部] サンヨーハウジング名古屋 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-211108.001116.001108.001115.0088009797700
2017-08-181112.001112.001103.001108.001590017626600
2017-08-171111.001118.001111.001116.0063007018700
2017-08-161111.001119.001106.001113.001500016686400
2017-08-151105.001117.001101.001111.001790019897000
2017-08-141104.001117.001095.001105.003670040551600
2017-08-101120.001125.001113.001115.002100023491700
2017-08-091134.001134.001122.001125.002030022874000
2017-08-081134.001139.001133.001136.001480016819300
2017-08-071131.001141.001130.001141.001250014203200
2017-08-041137.001140.001130.001138.0078008856700
2017-08-031135.001137.001126.001134.001520017216500
2017-08-021140.001141.001130.001130.002330026441100
2017-08-011122.001140.001122.001137.002500028219400
2017-07-311140.001140.001126.001126.001230013934900
2017-07-281144.001144.001132.001138.001350015360000
2017-07-271149.001150.001140.001143.002960033965000
2017-07-261148.001148.001140.001145.001230014074300
2017-07-251149.001149.001143.001144.002450028064800
2017-07-241140.001146.001139.001146.001780020334700
2017-07-211136.001140.001135.001139.001470016715800
2017-07-201112.001140.001112.001136.002830032032200
2017-07-191112.001117.001112.001114.001070011918100
2017-07-181129.001129.001110.001113.001270014168900
2017-07-141110.001117.001110.001115.0043004789800
2017-07-131119.001119.001108.001110.00910010110600
2017-07-121121.001121.001112.001113.001470016394700
2017-07-111111.001130.001111.001121.002150024188100
2017-07-101119.001123.001111.001118.001210013537300
2017-07-071108.001108.001099.001099.001410015543600
2017-07-061104.001114.001104.001108.001260013974000
2017-07-051104.001117.001104.001115.001780019757000
2017-07-041113.001114.001102.001107.001480016414600
2017-07-031115.001116.001106.001113.001180013131200
2017-06-301120.001122.001108.001115.002240024991800
2017-06-291119.001120.001112.001119.001390015518400
2017-06-281107.001115.001100.001114.002470027420600
2017-06-271092.001110.001092.001107.002920032215800
2017-06-261089.001093.001088.001089.001330014500500
2017-06-231087.001088.001081.001088.001230013347300
2017-06-221093.001093.001082.001089.001790019480800
2017-06-211079.001085.001077.001082.001160012548100
2017-06-201070.001084.001068.001083.003020032616200
2017-06-191054.001070.001054.001066.001680017901400
2017-06-161050.001063.001050.001062.003730039415700
2017-06-151061.001061.001048.001055.001430015084200
2017-06-141061.001065.001046.001050.001850019499500
2017-06-131053.001090.001035.001043.00104700110601300
2017-06-121040.001045.001030.001043.001860019310600
2017-06-091046.001046.001037.001040.004150043216100
2017-06-081055.001059.001044.001049.004770050212100
2017-06-071045.001056.001044.001050.004290045054800
2017-06-061113.001113.001048.001055.0094200100998400
2017-06-051020.001175.001017.001125.00182000200532100
2017-06-021013.001019.001010.001019.001980020095300
2017-06-011009.001011.001006.001008.001970019870200
2017-05-311010.001010.001005.001005.001400014090500
2017-05-301006.001010.001005.001010.001050010578700
2017-05-291008.001010.001005.001006.001260012681800
2017-05-261017.001017.001007.001007.001240012547300
2017-05-251029.001029.001019.001019.002320023710400
2017-05-241033.001035.001026.001029.001810018633400
2017-05-231044.001044.001032.001035.002430025207400
2017-05-221048.001048.001041.001044.001250013055800
2017-05-191038.001045.001038.001044.001470015307200
2017-05-181030.001043.001029.001040.002280023630900
2017-05-171044.001046.001038.001044.001400014614000
2017-05-161046.001047.001042.001046.001940020268500
2017-05-151048.001048.001044.001047.001720018016500
2017-05-121037.001048.001037.001048.001330013891100
2017-05-111036.001043.001036.001043.001600016652900
2017-05-101034.001041.001033.001040.002330024179000
2017-05-091032.001037.001032.001034.002400024820100
2017-05-081020.001032.001018.001032.002850029255500
2017-05-021012.001019.001011.001019.001330013532100
2017-05-011011.001012.001007.001009.0031003129200
2017-04-281015.001015.001005.001011.0089008995600
2017-04-271014.001014.001009.001010.0098009909500
2017-04-261012.001017.001005.001014.002620026532900
2017-04-25998.001011.00998.001005.003060030708500
2017-04-24998.001000.00997.00998.002710027062000
2017-04-21988.00997.00988.00996.001420014133100
2017-04-20982.00996.00982.00988.001970019501600
2017-04-19978.00982.00973.00979.008530083576600
2017-04-18977.00980.00970.00978.001510014763700
2017-04-17951.00977.00951.00977.001750016975500
2017-04-14951.00958.00951.00953.00100009534600
2017-04-13965.00965.00956.00959.0098009408400
2017-04-12966.00968.00963.00965.0090008691900
2017-04-11968.00974.00968.00968.0074007175000
2017-04-10970.00979.00965.00967.001100010671400
2017-04-07960.00974.00960.00965.001930018672700
2017-04-06963.00964.00953.00953.001920018416400
2017-04-05971.00975.00961.00963.001970019099700
2017-04-04960.00971.00960.00965.001480014271900
2017-04-03960.00968.00960.00962.0099009536300
2017-03-31979.00979.00958.00958.003720036040900
2017-03-30980.00980.00975.00977.001190011632400
2017-03-29997.00997.00982.00984.001190011738700
2017-03-28976.00997.00975.00997.001650016305300
2017-03-27978.00980.00974.00974.001550015131200
2017-03-24976.00985.00973.00980.0097009496600
2017-03-23978.00982.00973.00976.001780017375900
2017-03-22988.00988.00978.00978.002560025137900
2017-03-21996.00997.00983.00989.003290032544100
2017-03-17996.001000.00995.00996.001620016144900
2017-03-16998.001002.00996.001002.001810018101700
2017-03-151006.001006.00999.001000.001530015315500
2017-03-141005.001008.001001.001006.001450014572500
2017-03-131001.001010.00999.001007.001440014482100
2017-03-10997.001006.00997.001000.002260022572900
2017-03-091008.001008.001000.001002.001670016766900
2017-03-081003.001008.001001.001008.001030010352500
2017-03-071003.001005.001001.001003.001100011027900
2017-03-061011.001011.001004.001008.001260012709500
2017-03-031003.001013.001003.001009.001390014020800
2017-03-021012.001012.001006.001011.0073007372400
2017-03-011011.001014.001001.001007.001870018798400
2017-02-28998.001014.00996.001008.002550025643300
2017-02-271000.001003.00991.00992.002880028681300
2017-02-24990.001009.00990.001000.004760047532600
2017-02-231018.001028.001018.001024.003690037707900
2017-02-221014.001020.001012.001016.002730027725500
2017-02-211011.001014.001010.001014.003060030997700
2017-02-201010.001015.001009.001011.002760027920300
2017-02-171007.001015.001002.001010.003730037626200
2017-02-161005.001008.001003.001006.001310013173700
2017-02-151007.001009.001003.001005.002840028545700
2017-02-141015.001018.00999.001003.004310043347900
2017-02-131022.001022.001007.001015.003740037877400
2017-02-101008.001018.001007.001016.002340023722900
2017-02-091004.001008.001003.001007.001280012866600
2017-02-081006.001008.001000.001004.001390013965400
2017-02-071003.001004.001000.001003.001480014828000
2017-02-061009.001010.001000.001001.002930029345600
2017-02-031000.001004.00998.001000.001760017601500
2017-02-021006.001012.00999.00999.003580035865000
2017-02-011003.001018.001002.001012.001770017877100
2017-01-311008.001013.001001.001003.002760027739000
2017-01-301026.001026.001002.001020.004980050415200
2017-01-271021.001025.001017.001022.001780018164000
2017-01-261035.001035.001022.001024.001960020099900
2017-01-251035.001043.001026.001032.001950020102300
2017-01-241040.001045.001030.001033.001280013236700
2017-01-231034.001048.001031.001045.001430014909200
2017-01-201028.001040.001022.001034.001680017377500
2017-01-191020.001045.001015.001028.001300013422000
2017-01-181028.001034.001013.001023.002330023821700
2017-01-171066.001066.001038.001041.003480036384000
2017-01-161095.001095.001068.001078.005710061701900
2017-01-131096.001101.001096.001101.001280014061900
2017-01-121105.001112.001099.001109.001570017350300
2017-01-111119.001119.001099.001110.001930021326700
2017-01-101118.001120.001100.001120.001870020808600
2017-01-061111.001113.001101.001112.0082009106100
2017-01-051109.001114.001106.001111.001350014986400
2017-01-041093.001104.001092.001104.002120023294300
2016-12-301085.001094.001081.001093.001320014364700
2016-12-291081.001083.001076.001083.001400015120200
2016-12-281081.001085.001074.001079.0079008529300
2016-12-271083.001085.001076.001081.001880020298700
2016-12-261078.001085.001070.001082.001900020504100
2016-12-221079.001083.001070.001079.001630017577100
2016-12-211064.001075.001064.001072.00980010496200
2016-12-201053.001072.001052.001068.001940020699300
2016-12-191050.001069.001050.001065.001890020044000
2016-12-161057.001057.001048.001054.001610016947200
2016-12-151078.001088.001054.001057.001930020584600
2016-12-141070.001074.001061.001074.002320024792500
2016-12-131075.001075.001062.001070.001960020934100
2016-12-121070.001075.001063.001067.001770018894400
2016-12-091057.001072.001056.001065.002260023979800
2016-12-081050.001057.001050.001057.001640017301500
2016-12-071029.001045.001029.001045.001760018242300
2016-12-061007.001024.001007.001019.002720027683800
2016-12-051013.001014.00993.001006.001800018100300
2016-12-021013.001015.001009.001013.001470014882800
2016-12-01995.001017.00995.001012.003250032791700
2016-11-30984.00995.00969.00991.001330013143400
2016-11-29978.00989.00978.00987.001360013386300
2016-11-28975.00985.00974.00983.001220011951000
2016-11-25969.00974.00965.00973.001870018140400
2016-11-24967.00968.00964.00966.0078007535100
2016-11-22961.00966.00952.00962.001610015481600
2016-11-21953.00965.00953.00961.002600024988200
2016-11-18952.00956.00950.00953.001390013242600
2016-11-17947.00954.00940.00951.002180020702100
2016-11-16938.00948.00937.00947.002360022256600
2016-11-15932.00939.00931.00938.001380012900200
2016-11-14931.00937.00931.00932.002230020808100
2016-11-11930.00939.00929.00931.002340021860400
2016-11-10915.00929.00903.00927.002740025299900
2016-11-09918.00927.00895.00900.004020036535900
2016-11-08917.00920.00914.00919.001990018271000
2016-11-07916.00920.00908.00917.002290020980100
2016-11-04903.00916.00903.00916.002520022941900
2016-11-02913.00919.00911.00918.002090019127000
2016-11-01916.00920.00912.00920.001680015420600
2016-10-31917.00920.00913.00918.002760025342300
2016-10-28914.00916.00909.00914.002750025107600
2016-10-27899.00910.00896.00908.002310020870700
2016-10-26887.00899.00886.00899.002910026031000
2016-10-25883.00889.00882.00887.002570022750600
2016-10-24877.00884.00875.00881.002050018019500
2016-10-21875.00882.00874.00876.002290020072300
2016-10-20876.00880.00873.00875.002800024506100
2016-10-19870.00878.00870.00873.001230010736200
2016-10-18867.00879.00867.00868.002260019645400
2016-10-17870.00876.00868.00869.003550030896100
2016-10-14875.00878.00873.00876.0093008145000
2016-10-13877.00884.00875.00878.001310011491000
2016-10-12882.00886.00877.00881.001570013840600
2016-10-11887.00888.00881.00882.001240010956600
2016-10-07891.00891.00876.00887.001990017523400
2016-10-06896.00896.00890.00891.001690015069100
2016-10-05899.00899.00890.00896.001920017185600
2016-10-04897.00898.00893.00897.001210010837800
2016-10-03896.00898.00895.00897.00104009324800
2016-09-30898.00898.00890.00896.001310011736700
2016-09-29894.00900.00894.00899.001730015533000
2016-09-28872.00900.00870.00899.004320038240200
2016-09-27871.00871.00861.00870.003530030588000
2016-09-26881.00887.00863.00864.006650058000500
2016-09-23904.00904.00890.00901.001510013571800
2016-09-21882.00901.00880.00901.002700024110400
2016-09-20882.00891.00877.00879.003010026530800
2016-09-16882.00892.00882.00885.001350011954800
2016-09-15888.00889.00881.00881.001560013781900
2016-09-14894.00902.00890.00890.001580014141800
2016-09-13895.00900.00893.00893.001240011094700
2016-09-12900.00902.00893.00897.0075006733200
2016-09-09901.00904.00896.00900.001640014756700
2016-09-08908.00910.00902.00902.001340012125400
2016-09-07902.00909.00897.00908.001840016619900
2016-09-06897.00904.00897.00900.00101009096700
2016-09-05907.00907.00897.00897.00101009096500
2016-09-02899.00899.00893.00895.001850016573100
2016-09-01886.00895.00886.00895.0071006327800
2016-08-31885.00893.00882.00893.001980017538200
2016-08-30886.00893.00883.00885.001270011262200
2016-08-29890.00901.00871.00884.006470057492200
2016-08-26916.00916.00910.00911.007650069863800
2016-08-25924.00925.00920.00920.0094008667800
2016-08-24921.00927.00914.00924.001340012318800
2016-08-23913.00923.00913.00922.001150010565300
2016-08-22914.00919.00913.00913.001360012436500
2016-08-19911.00923.00910.00914.001190010922900
2016-08-18917.00927.00911.00915.001390012741700
2016-08-17922.00925.00918.00920.001800016562400
2016-08-16933.00935.00924.00924.001820016887500

   ※ 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