[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 
2017-02-22112.00114.00112.00113.0018700021079700
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
2016-09-15102.00102.0096.0099.0027530027136500
2016-09-14101.00104.00101.00101.00565005757600
2016-09-13102.00103.00102.00102.006600676400
2016-09-12102.00104.00102.00102.00440004502500
2016-09-09104.00104.00102.00103.00328003374500
2016-09-08104.00104.00102.00103.00748007646000
2016-09-07103.00104.00102.00104.00290002983100
2016-09-06103.00104.00102.00103.00667006878200
2016-09-05103.00104.00102.00103.00102001050100
2016-09-02103.00104.00102.00103.00271002790900
2016-09-01104.00104.00103.00103.00353003665600
2016-08-31104.00104.00103.00103.00270002790700
2016-08-30104.00104.00102.00103.00433004455700
2016-08-29101.00105.00101.00105.00843008715000
2016-08-26103.00103.00101.00101.00547005583700
2016-08-25103.00104.00102.00103.00274002823300
2016-08-24104.00104.00102.00102.00821008432300
2016-08-23104.00105.00103.00104.00525005458100
2016-08-22106.00106.00103.00105.0014550015232300
2016-08-19113.00115.00103.00105.001192500131418300
2016-08-18106.00107.00105.00106.00604006393500
2016-08-17106.00107.00105.00106.00425004508200
2016-08-16105.00106.00105.00106.00697007337400
2016-08-15105.00105.00103.00104.00346003610800
2016-08-12103.00104.00102.00104.00356003679200
2016-08-10103.00104.00102.00103.00324003335400
2016-08-09103.00103.00102.00103.00287002946600
2016-08-08102.00103.00101.00103.00151001538200
2016-08-05102.00102.00100.00102.00390003955700
2016-08-04101.00102.00101.00101.00818008265200
2016-08-03102.00102.00100.00101.00375003788600
2016-08-02103.00103.00101.00102.00860008739600
2016-08-01103.00104.00101.00102.0012010012286800
2016-07-29104.00105.00100.00103.0019780020223800
2016-07-28103.00105.00102.00104.00675006997600
2016-07-27103.00107.00103.00105.0019570020637100
2016-07-26105.00105.00102.00103.00773007987500
2016-07-25104.00106.00103.00104.00520005426900
2016-07-22103.00105.00102.00103.00780008066200
2016-07-21102.00104.00102.00104.0010970011311600
2016-07-20103.00104.00100.00104.0026650027051300
2016-07-19113.00113.00103.00105.0045290048207200
2016-07-15112.00114.00108.00112.0055880062411000
2016-07-14101.00112.0099.00109.0079050085448700
2016-07-13102.00103.00100.00100.0012820012964000
2016-07-12101.00102.00100.00102.00728007365700
2016-07-11100.00101.0099.00100.00531005308800
2016-07-08100.00100.0098.0099.00377003726600
2016-07-07101.00101.0099.0099.00787007828400
2016-07-06103.00104.0099.00100.00808008191000
2016-07-05103.00104.00103.00104.00287002962000
2016-07-04103.00103.00101.00102.00306003130700
2016-07-01103.00104.00101.00102.00552005656400
2016-06-30102.00103.00101.00102.00454004634200
2016-06-29101.00103.00100.00101.00429004365700
2016-06-2897.00101.0097.00100.00470004614400
2016-06-2796.0099.0095.0099.00845008189100
2016-06-24102.00103.0093.0095.0015900015441100
2016-06-23102.00103.00100.00102.00240002425300
2016-06-22103.00103.00102.00102.00117001197000
2016-06-21102.00105.00101.00103.00649006655000
2016-06-20100.00101.0099.00100.00624006251300
2016-06-1798.00100.0098.0098.00462004544800
2016-06-16103.00104.0097.0097.0015210015170400
2016-06-15102.00105.00102.00103.00132001361000
2016-06-14107.00107.00102.00102.0011600012055200
2016-06-13108.00108.00107.00107.0010310011127200
2016-06-10110.00110.00109.00109.00402004387400
2016-06-09110.00111.00109.00109.00206002255700
2016-06-08112.00112.00110.00111.00672007432400
2016-06-07109.00112.00109.00110.00883009779400
2016-06-06108.00110.00108.00109.00834009040400
2016-06-03108.00110.00108.00108.00721007795800
2016-06-02110.00110.00107.00108.00274002969000
2016-06-01109.00111.00109.00110.00674007423600
2016-05-31109.00110.00108.00109.00230002503100
2016-05-30108.00109.00107.00109.00263002842300
2016-05-27108.00109.00107.00108.00731007882800
2016-05-26111.00112.00104.00109.0040660044234700
2016-05-25111.00113.00111.00112.00592006616300
2016-05-24113.00113.00111.00111.00874009736300
2016-05-23114.00114.00111.00112.0016130018117900
2016-05-20110.00112.00110.00112.00688007613200
2016-05-19112.00113.00110.00110.00442004906500
2016-05-18112.00114.00110.00110.00703007827900
2016-05-17112.00112.00111.00112.00398004438800
2016-05-16114.00114.00111.00112.00748008368100
2016-05-13112.00115.00111.00112.00843009430700
2016-05-12113.00118.00112.00112.0032960037772800
2016-05-11112.00113.00111.00111.00509005685600
2016-05-10111.00113.00110.00112.00554006164800
2016-05-09109.00112.00109.00111.00903009957300
2016-05-06108.00109.00108.00109.00465005041000
2016-05-02108.00109.00107.00109.00595006419500
2016-04-28113.00113.00109.00110.0016010017659800
2016-04-27111.00113.00110.00112.00824009218200
2016-04-26113.00114.00109.00111.0020170022444600
2016-04-25115.00116.00112.00113.0014590016631900
2016-04-22112.00115.00112.00115.0014000015871300
2016-04-21112.00116.00111.00113.0031240035416600
2016-04-20109.00111.00107.00110.0017870019488200
2016-04-19107.00109.00106.00107.0026970028958500
2016-04-18110.00110.00106.00107.0022540024322300
2016-04-15116.00116.00110.00113.0023430026340000
2016-04-14117.00118.00114.00114.0025420029368500
2016-04-13119.00120.00117.00117.0016950020013900
2016-04-12120.00122.00118.00119.0025580030632700
2016-04-11117.00120.00116.00120.0022030026022700
2016-04-08114.00121.00112.00119.0040460047597700
2016-04-07118.00118.00114.00116.0021410024845800
2016-04-06119.00123.00114.00117.00996500118476100
2016-04-05112.00119.00108.00117.00983600112783400
2016-04-04110.00113.00110.00112.0012240013643500
2016-04-01112.00114.00109.00109.0042950048060500
2016-03-31108.00113.00108.00110.0021170023443900
2016-03-30109.00110.00107.00107.00396004295600
2016-03-29108.00110.00106.00109.009370010048700
2016-03-28109.00110.00106.00107.00731007919000
2016-03-25110.00110.00108.00108.00239002602000
2016-03-24109.00110.00108.00108.00787008576000
2016-03-23110.00111.00109.00109.00637006973400
2016-03-22109.00111.00109.00109.00831009145500
2016-03-18111.00111.00108.00109.009880010773800
2016-03-17110.00115.00109.00109.0049130054711500
2016-03-16111.00111.00109.00109.0010960012052500
2016-03-15111.00112.00109.00111.0018030019907100
2016-03-14112.00113.00109.00109.0023370026049900
2016-03-11110.00111.00108.00110.0015460016907200
2016-03-10106.00115.00106.00109.00934700103875700
2016-03-09108.00109.00102.00102.0036360038333100
2016-03-08112.00113.00110.00110.0011800013140300
2016-03-07114.00116.00111.00113.0071100080667600
2016-03-04103.00120.00103.00112.006293200723029500
2016-03-0398.00101.0098.0099.00925009171600
2016-03-0297.0099.0096.0096.00878008570500
2016-03-0194.0096.0094.0096.00455004306900
2016-02-2997.0098.0094.0094.00957009095500
2016-02-2698.0099.0094.0096.00960009229300
2016-02-2596.0098.0094.0097.00767007343900
2016-02-2495.0097.0095.0096.00682006519000
2016-02-23100.00100.0097.0097.00684006750700
2016-02-2298.00100.0097.00100.00614006050800
2016-02-1996.0098.0095.0097.00452004360100
2016-02-1896.0097.0095.0096.00676006476000
2016-02-1794.0097.0093.0093.0055150052109400

   ※ 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