[8912 東証2部] エリアクエスト 日足 時系列データ

[8912 東証2部] エリアクエスト (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22154.00154.00148.00149.0018660028118400
2017-09-21152.00154.00151.00152.0010960016746500
2017-09-20153.00153.00151.00151.0010960016639600
2017-09-19151.00154.00151.00154.0020420031104800
2017-09-15146.00148.00145.00148.007790011415600
2017-09-14151.00152.00145.00145.0021880032378200
2017-09-13150.00153.00150.00151.0011510017436400
2017-09-12147.00150.00146.00149.0014300021153800
2017-09-11144.00147.00143.00146.007050010218800
2017-09-08142.00146.00141.00143.009570013742700
2017-09-07144.00145.00142.00142.0011970017114500
2017-09-06140.00144.00135.00144.0033800047081700
2017-09-05150.00150.00141.00143.0033680048927600
2017-09-04155.00155.00147.00150.0050480075931900
2017-09-01162.00165.00154.00154.001781600282772500
2017-08-31146.00156.00146.00152.0039730060061100
2017-08-30146.00148.00145.00146.0011300016528800
2017-08-29144.00146.00142.00145.0011950017109600
2017-08-28144.00147.00143.00145.009950014383600
2017-08-25148.00148.00144.00145.0018430026844400
2017-08-24144.00148.00144.00148.0013490019721400
2017-08-23144.00145.00143.00144.00565008127900
2017-08-22142.00143.00140.00142.007360010438700
2017-08-21145.00145.00139.00143.0016090022884800
2017-08-18145.00147.00142.00145.0028840041526000
2017-08-17146.00153.00145.00148.0062140092634000
2017-08-16142.00146.00142.00145.0023170033247800
2017-08-15144.00146.00142.00144.0020960030231900
2017-08-14148.00148.00139.00141.0029530042324900
2017-08-10162.00167.00143.00145.001268400190929800
2017-08-09168.00169.00158.00163.0051810084717300
2017-08-08171.00179.00168.00169.001053600182500300
2017-08-07165.00169.00163.00169.0057060094884800
2017-08-04160.00163.00159.00162.0025580041297700
2017-08-03155.00161.00154.00159.0044350070149100
2017-08-02152.00156.00152.00154.008810013564100
2017-08-01155.00155.00150.00153.0022580034303100
2017-07-31155.00159.00151.00156.0013440020742400
2017-07-28157.00158.00152.00153.0019280029724600
2017-07-27161.00162.00157.00157.0028200044775100
2017-07-26161.00164.00160.00161.0020210032677300
2017-07-25162.00163.00160.00161.0016190026153900
2017-07-24163.00165.00160.00162.0036170058780400
2017-07-21156.00161.00155.00160.0033720053344500
2017-07-20153.00155.00153.00155.0010870016729600
2017-07-19151.00155.00149.00153.0017570026735800
2017-07-18156.00156.00146.00151.0052000078115100
2017-07-14164.00164.00156.00156.0041860066365300
2017-07-13164.00164.00159.00163.00803600130080300
2017-07-12153.00162.00153.00161.0045280071366900
2017-07-11161.00164.00152.00155.001038500164225600
2017-07-10158.00166.00156.00161.001171500187895200
2017-07-07153.00164.00148.00159.004199400658156100
2017-07-06146.00149.00145.00148.0061340090107400
2017-07-05144.00147.00139.00145.0052170074468800
2017-07-04146.00150.00139.00143.001055300153370500
2017-07-03139.00150.00137.00146.001316200190430300
2017-06-30132.00136.00132.00134.0013310017867600
2017-06-29130.00134.00130.00133.0013490017738200
2017-06-28132.00132.00130.00130.0011730015404000
2017-06-27135.00135.00132.00134.0017790023766600
2017-06-26132.00135.00130.00135.0033690044359800
2017-06-23138.00139.00132.00135.0061430082797900
2017-06-22140.00141.00138.00139.0044610062078100
2017-06-21141.00144.00138.00139.0069540097462600
2017-06-20140.00146.00137.00144.002099300293482000
2017-06-19128.00169.00128.00143.00170747002536276900
2017-06-16120.00125.00120.00123.0039840048518500
2017-06-15118.00120.00118.00120.00589006993300
2017-06-14119.00119.00118.00119.00505005976200
2017-06-13119.00119.00118.00118.00652007723300
2017-06-12120.00120.00118.00120.00649007748600
2017-06-09118.00120.00118.00119.008830010503200
2017-06-08119.00120.00118.00118.00673007993800
2017-06-07116.00119.00116.00118.00608007093600
2017-06-06120.00121.00116.00118.0016750019695500
2017-06-05119.00120.00118.00119.0014220016901300
2017-06-02117.00120.00116.00117.0043520051143000
2017-06-01115.00116.00114.00116.00831009575000
2017-05-31115.00115.00113.00114.00834009539500
2017-05-30115.00115.00114.00115.00365004180000
2017-05-29116.00116.00113.00114.00598006865200
2017-05-26117.00117.00113.00113.0010720012314300
2017-05-25116.00117.00114.00115.0019910022977500
2017-05-24111.00115.00111.00115.0017600019865300
2017-05-23109.00111.00109.00110.00592006481300
2017-05-22109.00111.00108.00110.00685007491400
2017-05-19108.00108.00104.00107.0018290019372800
2017-05-18107.00109.00106.00108.0013720014685700
2017-05-17112.00113.00110.00110.00532005899100
2017-05-16110.00113.00109.00111.009990011101400
2017-05-15113.00113.00108.00108.0041140045380800
2017-05-12117.00120.00111.00113.0063630073307300
2017-05-11113.00120.00110.00113.001066500122128300
2017-05-10108.00109.00107.00109.00233002513500
2017-05-09108.00109.00107.00108.00342003688400
2017-05-08108.00108.00107.00107.00317003414000
2017-05-02105.00107.00105.00106.00452004803900
2017-05-01105.00106.00105.00106.00234002465300
2017-04-28106.00106.00104.00105.00214002248000
2017-04-27106.00106.00104.00105.00191002008500
2017-04-26105.00106.00104.00104.00349003666700
2017-04-25104.00104.00102.00103.00223002299500
2017-04-24104.00105.00103.00103.00436004531500
2017-04-21104.00105.00103.00103.00452004681200
2017-04-20105.00105.00103.00103.00212002208400
2017-04-19103.00104.00103.00104.00154001598400
2017-04-18103.00104.00102.00102.00320003293000
2017-04-1799.00102.0099.00101.00262002609200
2017-04-14102.00102.00100.00100.00500005035600
2017-04-1399.00101.0099.00101.00783007853000
2017-04-12102.00103.00100.00100.00658006652500
2017-04-11106.00106.00103.00103.00396004117800
2017-04-10104.00106.00104.00105.00129001351800
2017-04-07104.00106.00103.00104.00456004763700
2017-04-06107.00107.00103.00104.009890010297400
2017-04-05108.00108.00105.00106.009980010658000
2017-04-04109.00110.00107.00107.00454004913900
2017-04-03109.00109.00107.00109.00481005208600
2017-03-31109.00109.00108.00108.00411004463600
2017-03-30108.00110.00108.00109.00554006022200
2017-03-29108.00109.00107.00108.00270002915500
2017-03-28106.00108.00106.00107.00306003266800
2017-03-27108.00108.00105.00106.00786008361900
2017-03-24108.00108.00107.00108.00731007854200
2017-03-23107.00109.00107.00108.00603006507500
2017-03-22108.00110.00107.00108.0010470011322400
2017-03-21110.00111.00109.00110.009430010362800
2017-03-17110.00111.00110.00110.00254002813000
2017-03-16111.00111.00108.00110.0012550013731800
2017-03-15114.00114.00111.00111.0010770012096000
2017-03-14114.00114.00112.00114.0012700014289400
2017-03-13116.00116.00113.00114.00426004879100
2017-03-10116.00116.00115.00116.00382004404100
2017-03-09115.00117.00115.00115.00259002995800
2017-03-08117.00117.00115.00115.00422004874000
2017-03-07117.00118.00115.00115.00634007345300
2017-03-06116.00118.00115.00116.0012590014698300
2017-03-03114.00115.00113.00115.00265003021700
2017-03-02112.00115.00112.00113.0023690027021100
2017-03-01112.00112.00110.00111.00840009337400
2017-02-28111.00112.00111.00112.009080010103100
2017-02-27113.00113.00110.00110.0018160020213100
2017-02-24114.00114.00113.00113.00722008171600
2017-02-23113.00114.00112.00114.00421004760400
2017-02-22112.00114.00112.00113.0018700021079700
2017-02-21115.00115.00112.00112.0056660064080900
2017-02-20113.00131.00113.00115.007424000904696500
2017-02-17108.00109.00107.00108.00405004374100
2017-02-16109.00109.00108.00109.00212002308900
2017-02-15109.00110.00108.00108.009480010317000
2017-02-14109.00109.00108.00108.00756008180600
2017-02-13109.00110.00108.00109.00646007032500
2017-02-10109.00110.00108.00108.00799008667900
2017-02-09109.00109.00108.00109.00136001472800
2017-02-08107.00108.00107.00108.00182001954700
2017-02-07107.00108.00107.00107.00483005202100
2017-02-06106.00108.00106.00107.00317003387100
2017-02-03107.00108.00106.00106.00327003489800
2017-02-02107.00109.00107.00107.00647006962800
2017-02-01107.00107.00106.00106.00618006570300
2017-01-31108.00108.00106.00106.00761008158200
2017-01-30109.00110.00108.00108.00602006563700
2017-01-27111.00111.00108.00108.0011990013157800
2017-01-26108.00111.00107.00111.0024230026443800
2017-01-25108.00108.00107.00107.00509005484400
2017-01-24107.00108.00107.00107.00361003862900
2017-01-23108.00108.00106.00107.00491005266700
2017-01-20106.00108.00105.00107.0012970013860800
2017-01-19106.00107.00106.00106.00425004513300
2017-01-18105.00106.00104.00106.00758007997800
2017-01-17106.00106.00105.00105.00798008441100
2017-01-16106.00107.00105.00106.00798008466400
2017-01-13105.00107.00104.00105.0015130015884100
2017-01-12106.00107.00105.00105.0012380013061000
2017-01-11106.00108.00106.00107.00550005866800
2017-01-10106.00107.00105.00105.00443004695400
2017-01-06105.00107.00105.00105.00621006564100
2017-01-05107.00108.00105.00106.00761008084200
2017-01-04106.00108.00105.00106.009920010529300
2016-12-30105.00108.00104.00106.0024060025377500
2016-12-29104.00111.00103.00105.001056700113029800
2016-12-28102.00104.00102.00103.009920010214600
2016-12-27103.00104.00102.00102.0029600030424200
2016-12-26104.00105.00103.00104.00804008332800
2016-12-22108.00108.00104.00104.009510010041200
2016-12-21106.00108.00106.00107.00610006534000
2016-12-20108.00108.00106.00106.00770008211400
2016-12-19107.00108.00106.00108.0016760018051400
2016-12-16108.00108.00106.00107.00377004028500
2016-12-15108.00109.00106.00107.00342003662100
2016-12-14107.00108.00107.00107.00597006402900
2016-12-13107.00109.00106.00108.00833008957000
2016-12-12107.00111.00106.00107.0051640055942500
2016-12-09106.00109.00105.00107.0040190043005400
2016-12-08107.00107.00105.00106.0025360026938800
2016-12-07104.00110.00104.00105.0055620059123200
2016-12-06103.00105.00102.00103.00607006288900
2016-12-05103.00104.00102.00103.0023380024040400
2016-12-02102.00103.00100.00101.0021840022136700
2016-12-01104.00104.00101.00101.00934009606000
2016-11-30104.00104.00102.00104.0015290015765600
2016-11-29105.00106.00104.00105.00182001902700
2016-11-28105.00106.00104.00106.00326003418500
2016-11-25106.00106.00104.00105.00555005813700
2016-11-24106.00106.00104.00106.0013980014746100
2016-11-22102.00105.00102.00105.0014540015037200
2016-11-21102.00102.00101.00102.00283002882400
2016-11-18101.00102.00101.00101.00739007501600
2016-11-17100.00101.00100.00101.00321003220700
2016-11-16101.00101.00100.00101.00302003025900
2016-11-15100.00101.00100.00100.00279002792000
2016-11-14100.00101.0099.00101.00659006587700
2016-11-11102.00102.00100.00100.00967009714200
2016-11-10100.00100.00100.00100.00548005480000
2016-11-09101.00101.0096.0098.0013450013288200
2016-11-08100.00101.00100.00101.00341003412100
2016-11-07100.00101.0099.00101.00553005548900
2016-11-04100.00101.0098.00100.0011990011930700
2016-11-02102.00102.00100.00101.00641006469900
2016-11-01101.00103.00101.00102.00337003436500
2016-10-31101.00103.00101.00101.00964009859500
2016-10-28100.00102.00100.00101.00805008109700
2016-10-27101.00101.00100.00101.00123001239400
2016-10-26100.00101.00100.00100.00314003140900
2016-10-25102.00102.0099.00100.00555005574200
2016-10-24100.00101.00100.00101.00310003102900
2016-10-2199.00101.0099.00100.00363003624300
2016-10-20101.00101.00100.00100.00422004230700
2016-10-19100.00101.0099.00101.00334003339400
2016-10-18100.00100.0099.00100.00131001307000
2016-10-17100.00101.00100.00100.00499004995300
2016-10-14100.00101.00100.00101.00255002550600
2016-10-13100.00101.0099.00100.00330003319200
2016-10-1299.00101.0099.00101.00809008070000
2016-10-11100.00101.0099.00100.00477004767700
2016-10-07100.00101.0099.00100.00227002269200
2016-10-06101.00101.00100.00101.007700774900
2016-10-05100.00102.00100.00100.00363003646400
2016-10-04100.00101.00100.00101.00171001710600
2016-10-0399.00100.0099.00100.00368003653500
2016-09-3099.00100.0098.0099.00638006322700
2016-09-2999.00101.0099.0099.0010650010555900
2016-09-2899.00100.0099.0099.00312003090800
2016-09-2799.00100.0098.0099.00220002178600
2016-09-26101.00101.0099.00100.00388003855000
2016-09-23101.00101.00100.00100.00110001102000
2016-09-2198.00100.0098.00100.00481004763200
2016-09-2099.00100.0098.0099.00167001654000
2016-09-1699.00100.0098.00100.00265002623700

   ※ 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