[8911 東証1部] 創建ホーム 日足 時系列データ

[8911 東証1部] 創建ホーム (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-09-26196.00211.00187.00211.005584911430224
2008-09-25126.00161.00125.00161.00243883620614
2008-09-24111.00111.00110.00111.00124691384058
2008-09-22100.00105.0079.0081.00298762719190
2008-09-19110.00114.0085.00105.00208882122616
2008-09-18108.00116.00100.00100.00119301264771
2008-09-17119.00148.00115.00118.00123581568194
2008-09-16146.00150.00115.00144.00106941431558
2008-09-12174.00174.00126.00146.00360445262414
2008-09-11190.00195.00160.00172.00128452359107
2008-09-10194.00209.00170.00190.00343676349175
2008-09-09175.00208.00174.00179.00461048628993
2008-09-08158.00205.00150.00160.00535518808869
2008-09-05188.00188.00188.00188.002462462856
2008-09-04284.00299.00268.00268.00115863195501
2008-09-03368.00395.00348.00348.003206111711567
2008-09-02380.00480.00321.00458.005071119231050
2008-09-01440.00449.00400.00400.008113433434049
2008-08-291280.001360.00460.00480.00244434218212944
2008-08-2800
2008-08-2714100.0014100.0014100.0014100.00981381800
2008-08-2616100.0016100.0016100.0016100.00293847301800
2008-08-2514100.0014100.0014100.0014100.003224540200
2008-08-2210300.0012100.0010150.0012100.00382543974250
2008-08-2110100.0010100.0010100.0010100.003573605700
2008-08-209100.009100.009100.009100.002982711800
2008-08-197200.008100.007000.008100.00192714975520
2008-08-186880.007700.006860.007100.00158311291130
2008-08-157860.007860.006760.006790.00302321144910
2008-08-147770.007900.007760.007760.00194415100670
2008-08-138510.008850.008200.008760.00196116760530
2008-08-129300.009410.008500.008730.00129911659290
2008-08-1110420.0010500.009210.009300.00203319622780
2008-08-0811670.0011670.0010070.0010420.00181319670090
2008-08-0711590.0011800.0010630.0011470.00176219748020
2008-08-0611600.0012100.0011190.0011680.00166719510750
2008-08-0511690.0012060.0011500.0011800.00173320292130
2008-08-0412400.0012570.0011500.0012070.00170620579410
2008-08-0112160.0013500.0012160.0012600.00245531214080
2008-07-3111900.0012650.0011730.0012160.00291935549490
2008-07-3012030.0012680.0011160.0011320.00403747768010
2008-07-2911910.0012280.0011260.0011830.00232727263920
2008-07-2812450.0013120.0012250.0012250.008753108518590
2008-07-2512670.0014670.0012510.0014250.007838109671060
2008-07-2411870.0012990.0011260.0012670.00625076355510
2008-07-2312660.0013260.0011620.0012040.0012617159761410
2008-07-2211260.0011260.0011260.0011260.007628580120
2008-07-1814820.0015140.0013160.0013260.00351549272870
2008-07-1714360.0014810.0014190.0014590.00492371330420
2008-07-1614630.0015230.0013200.0013890.00472266813100
2008-07-1515900.0016230.0014780.0015030.00314048288000
2008-07-1416500.0016800.0015850.0016190.00399564564380
2008-07-1117500.0018300.0016150.0016700.006584111009760
2008-07-1015850.0017980.0015550.0017510.007483127374510
2008-07-0915300.0016900.0014720.0015980.006632105014930
2008-07-0815800.0016010.0014600.0015130.00574387844660
2008-07-0715480.0017100.0014500.0016000.0010285159052230
2008-07-0417010.0017500.0015610.0015680.00584595671590
2008-07-0318180.0018520.0017010.0017010.00507489810920
2008-07-0219300.0020550.0018540.0018780.00316760932380
2008-07-0120000.0021800.0018810.0021500.00276054659290
2008-06-3017430.0020430.0017300.0019900.00462788456050
2008-06-2718150.0018800.0018000.0018430.00268648982200
2008-06-2620460.0020840.0019420.0019420.00259051418320
2008-06-2521000.0021300.0020300.0020450.00174036041720
2008-06-2421300.0021600.0020660.0021040.00181438344250
2008-06-2320510.0021750.0020300.0021500.00308264520950
2008-06-2021630.0021730.0020620.0020800.00236349904070
2008-06-1922580.0022840.0021600.0021910.00237452496140
2008-06-1823100.0023430.0022610.0022780.00192044073170
2008-06-1723700.0023700.0023090.0023160.00143433524680
2008-06-1623310.0023800.0022720.0023690.00187443574880
2008-06-1323010.0023280.0022460.0023100.00304569646420
2008-06-1222790.0024070.0022630.0023540.00292268422730
2008-06-1124290.0024290.0022910.0023590.00275464792790
2008-06-1023880.0024200.0022750.0023990.004956116574690
2008-06-0922810.0023450.0022410.0022980.00432798704060
2008-06-0624130.0024730.0023280.0023920.00266063771120
2008-06-0525560.0025610.0024070.0024110.004398109177180
2008-06-0425560.0026120.0025010.0025860.00263366802010
2008-06-0326800.0026960.0025740.0025860.00363495056580
2008-06-0226040.0027790.0025680.0027040.006817181122020
2008-05-3027400.0028800.0027000.0027030.0010553287828820
2008-05-2929100.0031000.0028480.0031000.00289586966530
2008-05-2831250.0031350.0028570.0028570.00333598581640
2008-05-2733100.0033200.0029370.0030150.003952122690840
2008-05-2634800.0035800.0032700.0032700.00261688044550
2008-05-2335650.0036300.0034500.0034750.003757131931900
2008-05-2231500.0037000.0031300.0036450.009564325539450
2008-05-2136600.0037000.0034150.0034700.0013606493086650
2008-05-2030650.0033000.0030600.0033000.003206102372200
2008-05-1930450.0030450.0029060.0029980.00179753709700
2008-05-1628950.0031000.0028710.0029450.003620107999390
2008-05-1528500.0028700.0028010.0028120.00129036658260
2008-05-1426530.0028160.0026120.0027910.00225561398680
2008-05-1326610.0027150.0025910.0026230.0095325136290
2008-05-1225900.0027300.0025130.0026220.00168943899250
2008-05-0929320.0029320.0026020.0026110.00328489581550
2008-05-0827230.0028330.0027040.0027900.00264473291190
2008-05-0726130.0028400.0025830.0028130.00288378589850
2008-05-0226810.0027000.0025110.0025830.00185247725440
2008-05-0127120.0028770.0026000.0026210.00359398753760
2008-04-3025870.0027160.0024800.0026520.004663121090140
2008-04-2822570.0025270.0022570.0025270.008592211647240
2008-04-2522190.0022830.0022190.0022270.0067715168440
2008-04-2422500.0022750.0022040.0022170.00161336210200
2008-04-2322570.0022860.0022410.0022590.00110625018940
2008-04-2222550.0022870.0022350.0022560.0091920789040
2008-04-2122930.0022930.0022260.0022330.00211847888950
2008-04-1822650.0022970.0022330.0022630.00124228068420
2008-04-1722700.0023000.0022310.0022670.00242355007150
2008-04-1622230.0024030.0022020.0022590.00355781336790
2008-04-1521990.0022890.0021550.0022110.00149232735710
2008-04-1422500.0023100.0021310.0022290.00263257819520
2008-04-1121200.0023270.0021200.0023030.00327972689720
2008-04-1021600.0022510.0021600.0021800.00152733528880
2008-04-0923340.0023640.0022220.0022500.00197745071010
2008-04-0825000.0025300.0023900.0023940.00136133102560
2008-04-0724700.0025750.0024250.0025320.0088722176600
2008-04-0425790.0026280.0025100.0025430.00196050484290
2008-04-0325200.0026190.0025200.0026090.00109528055790
2008-04-0223470.0025800.0023470.0025090.00190846830650
2008-04-0123420.0023880.0022730.0023700.00103024113760
2008-03-3123810.0023810.0022700.0023120.00102623841020
2008-03-2822880.0024000.0022360.0023210.00128629746280
2008-03-2722160.0023010.0022130.0022890.00122327720840
2008-03-2623500.0023690.0022600.0022760.0093821550280
2008-03-2523850.0024250.0022550.0023300.00229253233080
2008-03-2423890.0024660.0023520.0023550.00229354940880
2008-03-2123000.0025400.0023000.0025090.00368087523320
2008-03-1925200.0026300.0025010.0026000.00244762671810
2008-03-1824230.0024500.0023000.0024500.00338280795660
2008-03-1724200.0024790.0021500.0022130.005905135052510
2008-03-1426300.0026500.0023900.0023900.004205103478120
2008-03-1327800.0028400.0026500.0026900.003992108840380
2008-03-1231000.0031950.0028110.0028950.006417192378430
2008-03-1127570.0030350.0027570.0029600.008287241249210
2008-03-1026220.0030150.0025960.0027030.009469270981130
2008-03-0727750.0028200.0026600.0027120.0010985299308990
2008-03-0631500.0032800.0029210.0029550.0012585387336910
2008-03-0534300.0034700.0031900.0031900.005943196266000
2008-03-0439500.0039500.0035900.0035900.004154152769950
2008-03-0341000.0041350.0039500.0039900.003056123328750
2008-02-2941500.0042300.0040950.0042000.004478186582900
2008-02-2841250.0042200.0040200.0040850.007042290024600
2008-02-2741000.0042000.0041000.0041000.0011866488148200
2008-02-2645000.0045000.0045000.0045000.0027812510000
2008-02-2550000.0050000.0050000.0050000.0032716350000
2008-02-2254500.0055300.0054200.0055000.002464135120500
2008-02-2154200.0055600.0054100.0054400.00159186823600
2008-02-2055700.0056200.0053500.0053700.00128169987200
2008-02-1956100.0056300.0055800.0056200.0070139318900
2008-02-1853400.0055800.0052800.0055100.0095352218700
2008-02-1551700.0053200.0050800.0052800.0059831176900
2008-02-1451300.0051900.0050000.0051500.0074237718500
2008-02-1350600.0051900.0050000.0050000.0054527540500
2008-02-1250800.0050800.0048500.0050600.002107104911700
2008-02-0852000.0052500.0050900.0051300.00165585321800
2008-02-0753400.0054500.0052500.0052900.00129468746400
2008-02-0654200.0054700.0053400.0053500.00134272462800
2008-02-0557300.0057900.0056000.0056200.00100456858700
2008-02-0457200.0058000.0057100.0057500.00154688875000
2008-02-0156800.0057500.0056300.0057000.0062835774800
2008-01-3155700.0056800.0054300.0056600.0072740553600
2008-01-3056000.0057000.0055000.0055700.0080044824100
2008-01-2954200.0056000.0054200.0055600.0057131458000
2008-01-2854200.0055800.0054100.0054200.0072239390700
2008-01-2552600.0054200.0052600.0054100.0062733619500
2008-01-2450200.0052400.0049950.0052300.0081742000350
2008-01-2350000.0051500.0049500.0049750.0084442191450
2008-01-2251100.0051700.0049300.0049400.00130265330200
2008-01-2153200.0053900.0052200.0052300.0086645753800
2008-01-1851100.0054000.0049550.0053300.00125465422300
2008-01-1750100.0051400.0049750.0051100.0091546254350
2008-01-1651400.0051400.0049250.0049700.00131065998100
2008-01-1554500.0054600.0051800.0052400.00116761693000
2008-01-1156000.0056200.0054000.0056000.00141078565200
2008-01-1056700.0056800.0055000.0055000.0099555427300
2008-01-0951700.0055600.0051100.0055200.00124666733700
2008-01-0852200.0052600.0051700.0052000.0066634697300
2008-01-0752000.0053400.0052000.0052100.00187297627700
2008-01-0452900.0052900.0052000.0052000.0080341854100
2007-12-2852900.0052900.0052400.0052700.0020210647400
2007-12-2753800.0053800.0053000.0053100.0031016485800
2007-12-2653300.0053900.0052900.0053400.0031116637000
2007-12-2552200.0054700.0052200.0052800.0078941574700
2007-12-2152700.0053400.0052100.0052100.00106655852200
2007-12-2053800.0054800.0052700.0053000.0044923888000
2007-12-1954300.0054500.0053200.0053300.0026314114600
2007-12-1854300.0054300.0052500.0053800.0056029941000
2007-12-1756100.0056200.0054300.0054300.0052528934500
2007-12-1457100.0058000.0056100.0056400.00168796162600
2007-12-1357700.0057800.0057000.0057200.0052830313300
2007-12-1257200.0057800.0056500.0057800.0039622729700
2007-12-1157700.0058100.0057200.0057700.0073842442600
2007-12-1059500.0059700.0056800.0057200.00153288345600
2007-12-0757700.0058400.0057300.0057500.0079746116600
2007-12-0658500.0058500.0057300.0058000.0052130141700
2007-12-0557600.0058000.0056300.0057500.0045926226100
2007-12-0458900.0059200.0057900.0057900.0086950795800
2007-12-0358500.0059600.0057900.0058300.0067139284300
2007-11-3057500.0058400.0057500.0057700.0053530969600
2007-11-2956000.0057400.0056000.0057000.0042324087100
2007-11-2856400.0056900.0055700.0056000.0041123162200
2007-11-2754800.0056000.0054100.0055700.0047826264400
2007-11-2655400.0055400.0054800.0054900.0041622907500
2007-11-2254200.0054900.0053000.0053500.0069737352200
2007-11-2155200.0057200.0054700.0054700.0054030027400
2007-11-2055000.0055600.0053900.0054700.0063234607000
2007-11-1958400.0058500.0056000.0056300.0037421279200
2007-11-1658800.0058800.0057200.0057400.0035720573000
2007-11-1558600.0059400.0058600.0059000.0038022420300
2007-11-1459800.0059800.0058000.0058400.0041424307700
2007-11-1357900.0059800.0057300.0057400.0065337846100
2007-11-1257900.0059300.0057900.0058500.0098057091800
2007-11-0964300.0064300.0061500.0062400.0029118235300
2007-11-0863800.0064000.0061500.0062800.0044127586400
2007-11-0765300.0065600.0064100.0064300.0040826387500
2007-11-0664700.0066000.0064700.0065200.0035523180600
2007-11-0567900.0067900.0065100.0065200.0047331209000
2007-11-0267300.0068000.0067200.0067400.0032021609900
2007-11-0168800.0069300.0068500.0068800.0041928825400
2007-10-3167400.0068600.0066200.0068300.0045030487800
2007-10-3065600.0067200.0064600.0067200.0052434714400
2007-10-2964800.0066100.0064500.0065200.0068844899100
2007-10-2665100.0065400.0064500.0064800.0046430064600
2007-10-2567100.0067200.0064700.0064900.0042627961900
2007-10-2467000.0068400.0065900.0066300.0041327816100
2007-10-2366400.0066800.0065400.0065700.0042628232000
2007-10-2265300.0066000.0064800.0065100.0087457068800
2007-10-1968200.0068200.0065700.0066800.0056737765700
2007-10-1865600.0068400.0065600.0067700.0051334311200
2007-10-1768300.0068300.0065400.0065500.00129386005100
2007-10-1670900.0071000.0068600.0068800.00113078652600
2007-10-1572900.0072900.0070600.0071300.0058742006000
2007-10-1271800.0071800.0070100.0070900.0062243929800
2007-10-1171100.0071500.0069900.0071400.00103072847600
2007-10-1070300.0071500.0069300.0070600.001580111090200
2007-10-0968600.0071900.0068600.0068800.001638115178300
2007-10-0568100.0068400.0067300.0067900.0092762886000
2007-10-0467100.0068700.0066900.0067800.001993134754000
2007-10-0367700.0070100.0066700.0066900.004310292284400
2007-10-0271600.0071600.0071600.0071600.001238806800
2007-10-0182200.0083400.0079800.0081600.0045837164300
2007-09-2885300.0085400.0081700.0084000.0038432336300
2007-09-2780000.0084900.0080000.0084900.0046538672900
2007-09-2675500.0079000.0075100.0078200.0032525160000
2007-09-2574800.0076800.0074300.0074900.0035326440000
2007-09-2175300.0077700.0074200.0074700.0027320540000
2007-09-2078000.0079000.0076100.0076700.0028622118200

   ※ 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