[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 
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
2016-02-1697.00101.0095.0099.00832008141400
2016-02-1596.0099.0093.0096.0018710017959400
2016-02-1295.0095.0085.0089.0015440013805000
2016-02-1099.00100.0093.0098.0011540011246500
2016-02-09101.00103.0098.0098.0017160017205300
2016-02-08103.00106.00102.00106.00637006608700
2016-02-05105.00106.00104.00104.00442004637000
2016-02-04108.00110.00107.00107.00430004647300
2016-02-03110.00112.00107.00110.00720007806600
2016-02-02113.00114.00110.00111.00772008664100
2016-02-01114.00120.00112.00114.0044100051230800
2016-01-29103.00112.00103.00110.0025910028102000
2016-01-28104.00105.00103.00104.00133001381000
2016-01-27104.00106.00104.00104.00200002091000
2016-01-26103.00104.00102.00103.00179001845700
2016-01-25106.00106.00103.00105.00462004821200
2016-01-22104.00106.00103.00105.00442004595300
2016-01-21103.00106.00100.00100.00752007720700
2016-01-20109.00109.00104.00104.00480005067500
2016-01-19108.00110.00107.00108.00318003443400
2016-01-18108.00109.00104.00108.0010420011160000
2016-01-15114.00114.00111.00111.0011390012824200
2016-01-14113.00114.00112.00113.0012410014032000
2016-01-13114.00116.00113.00115.00819009413200
2016-01-12115.00115.00111.00113.0011720013256400
2016-01-08117.00118.00113.00116.0016480019022200
2016-01-07119.00128.00114.00117.00893900108583800
2016-01-06114.00121.00114.00116.0021520025403600
2016-01-05112.00114.00111.00113.00694007797600
2016-01-04112.00114.00112.00113.00256002892400
2015-12-30112.00113.00111.00112.00767008591500
2015-12-29114.00114.00111.00113.00137001542400
2015-12-28109.00115.00109.00112.00282003152000
2015-12-25111.00112.00109.00111.0011570012706200
2015-12-24114.00114.00111.00111.00775008783000
2015-12-22113.00114.00112.00113.00774008749100
2015-12-21115.00117.00114.00114.0010380011944000
2015-12-18118.00119.00115.00115.00687008039500
2015-12-17118.00119.00117.00117.00288003395600
2015-12-16117.00119.00116.00117.00843009893300
2015-12-15118.00120.00115.00116.0017140020190000
2015-12-14120.00120.00118.00120.00798009544700
2015-12-11121.00123.00119.00121.009520011482100
2015-12-10122.00123.00121.00122.00464005665200
2015-12-09122.00124.00122.00123.00496006085300
2015-12-08123.00127.00123.00123.0012900016012200
2015-12-07123.00125.00123.00125.00362004478700
2015-12-04124.00125.00123.00123.008220010150200
2015-12-03126.00126.00124.00126.0010650013332200

   ※ 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