[8910 東証1部] サンシティ 日足 時系列データ

[8910 東証1部] サンシティ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-10-2660.0073.0060.0061.0075342149695424
2011-10-2551.0070.0047.0051.00148553987556639
2011-10-2440.0063.0036.0042.0074040837708666
2011-10-2138.0070.0038.0045.00107531462120814
2011-10-2048.0052.0043.0043.0027725612927350
2011-10-1963.0063.0053.0056.0020261111453116
2011-10-1864.0066.0060.0063.001518239461123
2011-10-1773.0075.0065.0069.001236788786264
2011-10-1475.0086.0072.0073.0039732430737384
2011-10-1382.0083.0071.0071.0022104216401436
2011-10-1288.0089.0080.0081.001073788955390
2011-10-1190.0093.0086.0087.0015517413677491
2011-10-0791.00100.0081.0085.0073922068537815
2011-10-0677.0094.0075.0083.0079311367189721
2011-10-0578.00101.0069.0070.0078068965917931
2011-10-0490.0099.0074.0076.0030678025463643
2011-10-0370.00100.0061.0093.00100775188470899
2011-09-3081.0085.0067.0071.0035298325976365
2011-09-29119.00135.0078.0085.0061803167917452
2011-09-2800
2011-09-271060.001060.001060.001060.00620657200
2011-09-2600
2011-09-221358.001360.001340.001360.009391269535
2011-09-211370.001410.001356.001360.00682943634
2011-09-201357.001429.001348.001348.0016822312396
2011-09-161394.001430.001360.001417.0016002217129
2011-09-151394.001399.001340.001394.0020332781420
2011-09-141331.001620.001327.001394.00983914480025
2011-09-131345.001368.001302.001327.0034774628095
2011-09-121400.001410.001330.001348.0013871891763
2011-09-091426.001494.001366.001397.0033954807501
2011-09-081466.001480.001438.001451.0017862601873
2011-09-071470.001503.001460.001500.0014252114815
2011-09-061480.001487.001450.001470.0012761872941
2011-09-051529.001534.001478.001494.007801168172
2011-09-021533.001550.001451.001519.0012481901050
2011-09-011578.001579.001546.001550.0016062506250
2011-08-311580.001584.001559.001562.0012281926200
2011-08-301565.001590.001560.001560.0013482119662
2011-08-291560.001588.001550.001561.006401002855
2011-08-261575.001584.001540.001552.00525823365
2011-08-251545.001573.001545.001569.007761206693
2011-08-241593.001601.001561.001563.00467737749
2011-08-231545.001580.001525.001574.00468727147
2011-08-221506.001579.001505.001563.0010711641046
2011-08-191557.001591.001552.001559.009611504178
2011-08-181616.001616.001581.001590.007781241915
2011-08-171600.001619.001581.001593.007721232460
2011-08-161651.001651.001561.001622.00588958905
2011-08-151626.001676.001626.001651.0022663777408
2011-08-121600.001677.001582.001599.0010581721240
2011-08-111560.001653.001560.001613.00364587304
2011-08-101671.001750.001604.001622.0016212739148
2011-08-091472.001699.001449.001650.0035475417555
2011-08-081532.001550.001502.001510.0029784542498
2011-08-051642.001649.001588.001612.0023933882809
2011-08-041679.001717.001655.001693.0010901839618
2011-08-031698.001718.001673.001674.0014592462191
2011-08-021733.001733.001702.001718.0010241765884
2011-08-011744.001783.001735.001758.0012522198923
2011-07-291749.001820.001742.001778.0020373613209
2011-07-281775.001775.001720.001750.0026874693551
2011-07-271820.001820.001783.001790.0011382043998
2011-07-261874.001882.001818.001820.0021944042511
2011-07-251880.001881.001817.001847.0017303187983
2011-07-221897.001900.001880.001889.006781280368
2011-07-211903.001910.001870.001899.0015302888461
2011-07-201908.001909.001891.001895.006341203709
2011-07-191907.001910.001890.001908.008531619892
2011-07-151910.001915.001895.001909.0011022101535
2011-07-141938.001938.001900.001904.0013602607122
2011-07-131920.001924.001899.001912.0014462755887
2011-07-121934.001937.001902.001920.0010351986710
2011-07-111915.001940.001915.001938.0012212352109
2011-07-081918.001931.001915.001915.0013382568084
2011-07-071937.001937.001917.001925.007721484602
2011-07-061930.001941.001914.001919.0013272557215
2011-07-051937.001944.001913.001926.007051358068
2011-07-041920.001934.001900.001932.0020954024026
2011-07-011900.001916.001896.001914.0011652216991
2011-06-301895.001901.001887.001900.008791666316
2011-06-291900.001900.001885.001891.0011192115868
2011-06-281897.001920.001885.001895.0019403685998
2011-06-271914.001932.001893.001898.0014762826984
2011-06-241904.001920.001871.001910.0026354984327
2011-06-231900.001923.001900.001913.009151753077
2011-06-221919.001923.001905.001921.0015512971817
2011-06-211896.001919.001895.001919.0010892071453
2011-06-201864.001922.001864.001911.006951308805
2011-06-171935.001948.001865.001880.0020994029996
2011-06-161926.001947.001925.001934.0017813443011
2011-06-151953.001954.001901.001923.0010281987347
2011-06-141917.001920.001904.001905.0017133273794
2011-06-131892.001920.001891.001903.005401027130
2011-06-101921.001921.001890.001893.0016133081760
2011-06-091902.001934.001880.001891.005961130039
2011-06-081899.001948.001899.001905.008361599541
2011-06-071855.001979.001855.001979.0015422915248
2011-06-061890.001900.001861.001861.0011712200226
2011-06-031900.001900.001860.001860.0016042994628
2011-06-021875.001955.001860.001860.0026054996573
2011-06-011870.001900.001859.001899.0014572733188
2011-05-311870.001898.001851.001858.0022994318562
2011-05-301880.001900.001868.001893.0011932245536
2011-05-271902.001930.001875.001892.0014812815664
2011-05-261888.001945.001888.001912.0017433346630
2011-05-251967.001967.001881.001887.0013802646959
2011-05-241950.001950.001887.001887.0045178604498
2011-05-232018.002018.001952.001957.0018413662905
2011-05-201990.002049.001990.002022.009961995742
2011-05-192018.002026.001996.001997.0016423291820
2011-05-182013.002043.001996.002002.009421901342
2011-05-172072.002073.001950.002012.0019864012141
2011-05-161905.002119.001905.002073.0035987193054
2011-05-132002.002030.001950.001953.0038517613174
2011-05-122042.002085.002002.002007.0027045515289
2011-05-112120.002127.002060.002075.0034587246212
2011-05-102150.002150.002080.002123.0033747157191
2011-05-092155.002165.002124.002151.0020344371149
2011-05-062150.002191.002120.002170.0015003232834
2011-05-022185.002200.002110.002155.0043599432616
2011-04-282200.002238.002181.002200.0021394740820
2011-04-272272.002278.002215.002220.0028246317643
2011-04-262300.002300.002220.002222.0041309263310
2011-04-252286.002338.002240.002276.00489111231371
2011-04-222361.002389.002285.002322.0039279157476
2011-04-212409.002450.002325.002365.0033057922743
2011-04-202365.002400.002360.002369.00515912245960
2011-04-192460.002484.002355.002365.00535912925301
2011-04-182470.002540.002460.002515.00462411547465
2011-04-152460.002500.002400.002410.00708317346767
2011-04-142388.002419.002351.002400.00516512313967
2011-04-132408.002480.002380.002400.00754518178292
2011-04-122500.002555.002439.002458.00847621011623
2011-04-112555.002680.002480.002508.001286232587358
2011-04-082350.002850.002320.002605.003787199987614
2011-04-072817.002850.002393.002450.0044748115809133
2011-04-062767.002767.002715.002767.0037038102446187
2011-04-051902.002267.001900.002267.002129045909575
2011-04-041671.002064.001671.001867.001491128765772
2011-04-011705.001718.001656.001664.0031325266728
2011-03-311706.001730.001663.001720.0034775911087
2011-03-301646.001691.001605.001646.0024113968200
2011-03-291613.001647.001500.001647.0042736667562
2011-03-281775.001796.001616.001653.0038156446232
2011-03-251780.001835.001755.001775.0027094887317
2011-03-241886.001950.001774.001780.00788814499076
2011-03-231950.001988.001845.001879.00691813132092
2011-03-222040.002089.001898.001950.00736214611738
2011-03-181900.002150.001792.001860.002086640500424
2011-03-171498.001780.001469.001780.001089718658145
2011-03-161280.001499.001250.001480.002476333366511
2011-03-151500.001500.001500.001500.006911036500
2011-03-141900.001900.001900.001900.0021574098300
2011-03-112400.002430.002375.002400.0027646621759
2011-03-102468.002468.002421.002421.0030497445035
2011-03-092533.002590.002460.002468.00940123739197
2011-03-082412.002532.002412.002483.0037699328336
2011-03-072500.002519.002426.002462.00502312412031
2011-03-042491.002566.002471.002509.00591614913189
2011-03-032460.002500.002450.002460.0032007888727
2011-03-022465.002501.002460.002460.00450611135422
2011-03-012487.002545.002487.002520.00498612501870
2011-02-282550.002550.002487.002532.0038249643927
2011-02-252455.002554.002452.002465.00624715505508
2011-02-242565.002655.002452.002452.001625741234052
2011-02-232645.002699.002565.002615.00908024087908
2011-02-222683.002696.002544.002545.001285333413724
2011-02-212780.002814.002671.002683.001152831367891
2011-02-182736.002830.002721.002770.001560343220360
2011-02-172730.002850.002682.002800.0048628133659674
2011-02-162880.002880.002880.002880.00427212303360
2011-02-153835.003955.003400.003580.002645497682360
2011-02-143200.003765.003115.003765.0030989107578240
2011-02-102968.003130.002921.003065.00701221241411
2011-02-093000.003025.002915.002985.00446013247775
2011-02-082950.002999.002900.002980.00785523065140
2011-02-073080.003090.002930.003000.001036330984159
2011-02-043135.003180.002956.003080.001316139937328
2011-02-033305.003350.003020.003145.003029496547900
2011-02-023215.003375.003210.003375.001941463579635
2011-02-013120.003245.002860.002875.001460944733169
2011-01-312830.003100.002791.003060.001264337323173
2011-01-282659.002850.002645.002850.001433639331406
2011-01-272605.002650.002585.002630.0017284527810
2011-01-262686.002686.002600.002607.0037099766099
2011-01-252595.002740.002595.002650.00457112203547
2011-01-242650.002650.002471.002585.0035439149928
2011-01-212600.002670.002450.002450.0037459546564
2011-01-202543.002650.002516.002650.0022575821827
2011-01-192566.002585.002527.002565.0024506264774
2011-01-182650.002690.002552.002590.00706218434130
2011-01-172570.002891.002570.002700.001917651748276
2011-01-142461.002559.002424.002516.0036018927898
2011-01-132445.002524.002400.002511.00469011581858
2011-01-122431.002460.002400.002433.0027226587827
2011-01-112479.002480.002340.002440.00463811243920
2011-01-072485.002494.002425.002460.00466111510574
2011-01-062530.002588.002507.002515.00820120777124
2011-01-052510.002519.002460.002481.00605715064195
2011-01-042541.002590.002459.002536.00948923862793
2010-12-302730.002730.002500.002535.001744744711691
2010-12-293075.003170.002600.002749.002501972987076
2010-12-282789.003070.002750.002948.0034969102713755
2010-12-272301.002743.002301.002639.002794871718804
2010-12-242181.002400.002165.002255.001297329258739
2010-12-222113.002178.002090.002162.00530111297234
2010-12-212065.002091.002052.002090.0024074982279
2010-12-202075.002113.002062.002062.0010702224713
2010-12-172117.002145.002058.002083.0020974399964
2010-12-162100.002160.002050.002096.0047179947691
2010-12-152064.002100.002041.002100.0031766573971
2010-12-142036.002048.002033.002036.0016553373362
2010-12-132040.002052.002031.002050.0018113696869
2010-12-102079.002079.002031.002045.0025445228023
2010-12-092036.002080.002026.002047.0021524408800
2010-12-082040.002055.002028.002034.0023234735428
2010-12-072049.002055.002011.002038.0025065102033
2010-12-062028.002064.002015.002035.0029345978245
2010-12-032053.002070.001996.002019.001028120869598
2010-12-022169.002190.002084.002103.0029446276070
2010-12-012059.002170.002041.002127.00648613648970
2010-11-302070.002070.002028.002028.0025205146744
2010-11-292033.002137.002030.002066.0024415051303
2010-11-262085.002088.002020.002028.0024585031385
2010-11-252100.002100.002056.002062.0023074789252
2010-11-242024.002057.002019.002040.0039437999830
2010-11-222020.002030.002017.002020.0013652759322
2010-11-192034.002050.002012.002012.008231669886
2010-11-182010.002032.002007.002032.007701554767
2010-11-172008.002027.001990.002027.0019503913347
2010-11-162040.002062.002020.002036.0010602156476
2010-11-152147.002150.002029.002029.0013582833516
2010-11-122120.002134.002047.002047.0013032726373
2010-11-112144.002144.002102.002110.005641197167
2010-11-102051.002200.002040.002094.0026065483889
2010-11-092070.002070.002042.002051.009141883997
2010-11-082020.002064.002020.002041.0013782806566
2010-11-052017.002044.002000.002000.0013162653382
2010-11-042009.002070.001990.001990.009891987795
2010-11-022019.002050.002000.002000.0011562332564
2010-11-012215.002215.001940.002051.0029876176417
2010-10-292200.002220.002105.002135.0016163505101
2010-10-282120.002200.002100.002200.00588812639301
2010-10-272040.002180.002033.002090.0026005442846
2010-10-262000.002060.001971.002027.0029986073056
2010-10-252006.002006.001970.001970.0013982781266
2010-10-221970.001987.001960.001966.007981574199
2010-10-211970.001999.001961.001983.0014782917782
2010-10-202005.002009.001982.001993.0023724735204

   ※ 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。 

Twitter