[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 
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
2016-08-15935.00938.00930.00934.0093008683200
2016-08-12940.00940.00932.00936.0056005242600
2016-08-10938.00938.00930.00935.0057005322900
2016-08-09936.00939.00936.00936.0034003186100
2016-08-08941.00941.00930.00937.001480013840500
2016-08-05940.00940.00925.00931.00100009307400
2016-08-04931.00934.00920.00933.001180010961200
2016-08-03932.00935.00927.00928.001130010509300
2016-08-02939.00941.00931.00933.0083007774900
2016-08-01945.00945.00928.00932.001480013832000
2016-07-29948.00948.00920.00945.001970018522000
2016-07-28945.00950.00937.00949.001580014893700
2016-07-27951.00956.00943.00948.001810017207900
2016-07-26946.00952.00945.00947.001330012621500
2016-07-25950.00953.00943.00946.001330012606300
2016-07-22941.00951.00940.00944.001560014727500
2016-07-21949.00950.00937.00940.002100019787900
2016-07-20949.00952.00943.00947.0099009370500
2016-07-19939.00949.00939.00946.0062005853500
2016-07-15943.00951.00929.00949.001130010683300
2016-07-14943.00952.00943.00943.001300012304100
2016-07-13945.00951.00933.00943.0088008311900
2016-07-12910.00946.00910.00938.001660015561500
2016-07-11898.00913.00898.00906.0073006616000
2016-07-08911.00911.00879.00879.001680014955800
2016-07-07910.00914.00910.00911.0049004464500
2016-07-06918.00925.00910.00921.001130010367700
2016-07-05930.00930.00920.00928.00103009532100
2016-07-04919.00924.00918.00924.0065005991500
2016-07-01925.00930.00917.00920.001180010899800
2016-06-30934.00940.00929.00934.001260011782100
2016-06-29896.00925.00896.00913.0098008944800
2016-06-28875.00906.00875.00889.001300011610400
2016-06-27900.00900.00881.00890.0088007830700
2016-06-24901.00907.00862.00875.001990017555600
2016-06-23899.00902.00898.00900.0066005937000
2016-06-22917.00918.00900.00909.00101009200700
2016-06-21904.00904.00892.00902.0053004765600
2016-06-20897.00904.00896.00897.0076006839000
2016-06-17890.00894.00886.00891.0053004721000
2016-06-16923.00923.00882.00886.001980017801000
2016-06-15940.00940.00922.00922.001370012708700
2016-06-14946.00946.00925.00936.001290012058400
2016-06-13949.00950.00938.00941.001710016119900
2016-06-10949.00950.00944.00949.002260021431500
2016-06-09946.00950.00942.00950.0091008615900
2016-06-08951.00952.00947.00947.00103009774600
2016-06-07968.00968.00951.00954.0083007966100
2016-06-06957.00957.00946.00953.0088008375600
2016-06-03954.00960.00948.00958.0068006487300
2016-06-02965.00965.00947.00952.0097009252700
2016-06-01967.00970.00963.00965.0075007254000
2016-05-31965.00970.00959.00969.0068006568900
2016-05-30960.00965.00955.00960.0046004418000
2016-05-27956.00963.00949.00953.001150011000500
2016-05-26955.00960.00947.00950.00102009731900
2016-05-25958.00958.00946.00950.0064006077200
2016-05-24952.00955.00949.00950.0034003234800
2016-05-23951.00959.00948.00956.0066006289300
2016-05-20948.00956.00948.00949.001160011028300
2016-05-19964.00964.00951.00954.0059005647500
2016-05-18952.00956.00949.00949.0077007322700
2016-05-17946.00956.00946.00954.0039003719100
2016-05-16953.00959.00939.00943.00102009678300
2016-05-13970.00970.00955.00956.0076007291000
2016-05-12979.00979.00961.00971.0093009011300
2016-05-11984.00984.00959.00975.0081007865400
2016-05-10955.00984.00955.00975.001270012370400
2016-05-09960.00966.00953.00955.001050010068700
2016-05-06956.00956.00940.00945.001380013063500
2016-05-02947.00970.00943.00946.002400022770300
2016-04-28996.00999.00965.00975.003120030625100
2016-04-27982.00995.00978.00989.004920048585900
2016-04-26983.00985.00979.00982.001150011292100
2016-04-25983.00983.00975.00983.0077007553300
2016-04-22983.00983.00972.00982.001540015079000
2016-04-21975.00987.00975.00978.002080020394000
2016-04-20980.00980.00962.00975.001360013268200
2016-04-19987.00988.00975.00980.001220011981300
2016-04-18969.00991.00969.00972.001790017501200
2016-04-15950.00989.00950.00979.001510014704400
2016-04-14977.00993.00971.00993.001710016779800
2016-04-13953.00972.00953.00967.001110010714400
2016-04-12956.00972.00948.00957.001700016307600
2016-04-11953.00954.00939.00951.001610015238300
2016-04-08946.00962.00941.00943.002760026216100
2016-04-07950.00961.00946.00948.001110010561400
2016-04-06959.00962.00947.00950.001320012577000
2016-04-05992.00992.00956.00958.001770017166400
2016-04-04966.00994.00966.00981.001970019299400
2016-04-01983.00995.00965.00967.002490024338400
2016-03-311003.001003.00982.00990.002320023039400
2016-03-30992.001004.00992.001003.001270012712300
2016-03-29988.001003.00974.001001.002230022191100
2016-03-28969.00974.00960.00969.001140011040700
2016-03-25953.00969.00953.00960.001380013246800
2016-03-24980.00980.00951.00959.003950037985700
2016-03-231010.001010.00980.00987.002650026229000
2016-03-22999.001010.00999.001006.001200012033100
2016-03-18991.00998.00980.00995.001040010291300
2016-03-17999.001005.00983.00991.0092009151400
2016-03-161000.001016.00992.00992.0079007893800
2016-03-151002.001011.00995.001003.0069006929800
2016-03-14999.001010.00996.001008.001160011653100
2016-03-11970.00991.00970.00987.001590015525300
2016-03-10970.00983.00970.00974.001180011508900
2016-03-09970.00978.00963.00970.001280012405600
2016-03-08982.00988.00966.00979.001880018321900
2016-03-07989.00989.00980.00982.001810017842500
2016-03-04981.00987.00968.00974.001730016877400
2016-03-03982.00991.00981.00988.0076007495100
2016-03-02979.00988.00972.00980.001140011158800
2016-03-01966.00966.00942.00949.001470013995700
2016-02-29997.00997.00966.00966.001900018620400
2016-02-26993.001000.00964.00985.001060010439000
2016-02-25962.001000.00962.00991.001430014126900
2016-02-24990.001011.00986.00996.002740027425500
2016-02-231015.001015.00993.00998.001370013687900
2016-02-221016.001020.001001.001015.001500015183200
2016-02-191006.001014.00994.001008.001380013810600
2016-02-181017.001039.001000.001018.001840018873600
2016-02-171000.001002.00983.00994.00100009917800
2016-02-16967.001011.00962.00986.002340023145600
2016-02-15955.00979.00948.00967.002960028576600
2016-02-12950.00964.00925.00925.003530033190300
2016-02-10986.00998.00963.00967.001680016360600
2016-02-09996.00999.00971.00986.003040029958800
2016-02-08993.001015.00993.001006.0084008463900
2016-02-051030.001030.00992.001011.001700017110200
2016-02-041031.001037.001016.001027.001610016502000
2016-02-031052.001067.001020.001032.001730017914600
2016-02-021073.001080.001058.001059.001470015686000
2016-02-011045.001068.001039.001067.001900020057700
2016-01-291022.001045.00996.001045.003250033287600
2016-01-281003.001007.00992.001003.001760017638100
2016-01-271002.001006.00995.001003.001770017732300
2016-01-26994.00999.00985.00987.001890018713600
2016-01-25992.001006.00984.00995.002860028453300
2016-01-22954.00992.00946.00982.004040039385600
2016-01-21975.00984.00939.00939.003870037112300
2016-01-20987.001000.00978.00978.002830027830500
2016-01-19988.00996.00981.00987.002150021222400
2016-01-181014.001017.00981.001002.002510025061900
2016-01-151020.001046.001014.001024.003980040765800
2016-01-141100.001112.001071.001089.002630028605700
2016-01-131117.001124.001097.001112.003270036284100
2016-01-121139.001147.001117.001117.002710030636300
2016-01-081167.001187.001163.001164.001580018502500
2016-01-071180.001186.001141.001174.001710020056100
2016-01-061193.001204.001183.001190.001140013575300
2016-01-051197.001210.001183.001193.001100013173800
2016-01-041200.001214.001182.001195.001930023039000
2015-12-301200.001216.001196.001203.001740020957100
2015-12-291183.001194.001183.001190.001460017361000
2015-12-281145.001181.001145.001173.001000011630100
2015-12-251155.001157.001130.001155.002740031447200
2015-12-241151.001156.001136.001156.002640030378700
2015-12-221142.001157.001139.001151.001300014939800
2015-12-211150.001159.001135.001154.001990022789800
2015-12-181157.001172.001148.001160.001410016304200
2015-12-171168.001178.001159.001160.001400016390100
2015-12-161153.001163.001140.001163.002500028811800
2015-12-151160.001168.001147.001154.001980022955700
2015-12-141156.001160.001138.001159.001500017248900
2015-12-111143.001161.001143.001157.002900033315200
2015-12-101159.001160.001151.001153.001900021931200
2015-12-091169.001169.001151.001161.001780020663000
2015-12-081152.001170.001147.001170.001420016446500
2015-12-071176.001180.001150.001152.001720020062300
2015-12-041153.001157.001143.001156.001810020801700
2015-12-031156.001157.001149.001155.001230014191600

   ※ 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