[8913 東証1部] ゼクス 日足 時系列データ

[8913 東証1部] ゼクス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-06-148.0010.007.007.00173590714686754
2010-06-119.0010.008.008.009448928247136
2010-06-1011.0011.009.0010.0099681410165448
2010-06-0913.0013.0011.0011.0095856411571491
2010-06-0811.0015.0010.0013.00279937534612733
2010-06-078.0010.008.0010.00118789810549817
2010-06-0411.0012.0010.0010.0098702010450805
2010-06-0313.0014.0011.0012.00127951515710865
2010-06-0214.0015.0012.0013.006993889507892
2010-06-0117.0017.0014.0015.00124616819381927
2010-05-3119.0020.0017.0017.00133177024196356
2010-05-2821.0022.0018.0021.00178162835207233
2010-05-2718.0021.0015.0017.00286311150510888
2010-05-2618.0018.0014.0015.00173395526875867
2010-05-2520.0022.0018.0019.00139952527366427
2010-05-2427.0029.0021.0023.00235041157810977
2010-05-2128.0029.0022.0023.00347074687243810
2010-05-2047.0052.0029.0032.005862148214773693
2010-05-1945.0056.0043.0052.006954103344535918
2010-05-1880.0085.0034.0035.0012416757738495945
2010-05-17290.00290.00290.00290.003500410151160
2010-05-14326.00424.00325.00370.001103281417262709
2010-05-13380.00386.00342.00350.00578676211797383
2010-05-12305.00389.00292.00388.001231932421288974
2010-05-11392.00400.00305.00310.00739639249450091
2010-05-10387.00415.00381.00385.00494218193810982
2010-05-07379.00399.00379.00379.00873734335866942
2010-05-06465.00478.00450.00459.00343192158537337
2010-04-30499.00514.00489.00489.00427800213508606
2010-04-28515.00518.00487.00502.00319339159746032
2010-04-27523.00541.00510.00517.00443038232220126
2010-04-26503.00531.00500.00513.00573408295959742
2010-04-23489.00510.00480.00497.00400885199226698
2010-04-22488.00508.00466.00490.00721123349082304
2010-04-21508.00524.00486.00494.00671703338399120
2010-04-20570.00590.00500.00500.001663107902794918
2010-04-19434.00617.00434.00550.0046824272323743352
2010-04-16518.00518.00518.00518.004462923117822
2010-04-15618.00618.00618.00618.002730516874490
2010-04-14768.00768.00768.00768.002812721601536
2010-04-13935.00940.00915.00918.00201262185788229
2010-04-12908.00975.00906.00930.00276853258155539
2010-04-09940.00950.00915.00923.00238326221876589
2010-04-08962.00967.00940.00947.00224062213462739
2010-04-07967.00993.00955.00955.00456307441166522
2010-04-06902.001020.00901.001012.00947878930826726
2010-04-05930.00939.00880.00902.00479961433117568
2010-04-02930.00972.00930.00939.00192186181514931
2010-04-01978.00978.00930.00953.00427316404930495
2010-03-311009.001009.00992.00994.00255799255252228
2010-03-301011.001013.001000.001006.00159861160876451
2010-03-291010.001024.001001.001005.00163916165516069
2010-03-261007.001026.00991.001013.00231887232997616
2010-03-251010.001017.00996.001000.00213876214970167
2010-03-241004.001047.001004.001020.00260301265136225
2010-03-231031.001039.001009.001011.00265207270900514
2010-03-191050.001064.001033.001043.00219614229861000
2010-03-181065.001071.001044.001050.00189297199125056
2010-03-171040.001078.001035.001053.00244840258802694
2010-03-161090.001100.001050.001055.00395305423754999
2010-03-151034.001110.001015.001110.00604907648591182
2010-03-121040.001045.001025.001031.00211095217581518
2010-03-111051.001068.001045.001046.00275545289616484
2010-03-101055.001090.001030.001080.00325356345791406
2010-03-091089.001096.001035.001041.00365631388907365
2010-03-081178.001188.001094.001102.00734506842234737
2010-03-051013.001110.001008.001083.00600276640439827
2010-03-041026.001026.001006.001013.00161403163710808
2010-03-031020.001042.001010.001017.00237199242685564
2010-03-021022.001085.001010.001020.00378589395507311
2010-03-011001.001032.00998.001009.00172447174174238
2010-02-26999.001031.00991.001012.00212376214396220
2010-02-251016.001050.001006.001015.00246579252496730
2010-02-24983.001094.00961.001045.00505724520940247
2010-02-231022.001039.00983.001001.00387599389777183
2010-02-221080.001082.001041.001046.00263978279006555
2010-02-191143.001143.001044.001056.00479965516470009
2010-02-181050.001135.001035.001113.00621911672579127
2010-02-171200.001225.001069.001075.00724055824157549
2010-02-161280.001330.001162.001173.0011059761395214117
2010-02-151057.001184.001051.001167.00552005623738273
2010-02-121232.001270.001105.001140.0010919311291430149
2010-02-10917.001022.00906.001022.00489159474250948
2010-02-09920.00930.00866.00872.00515791463984881
2010-02-08979.00980.00854.00944.00741583676406882
2010-02-051031.001049.00991.00994.00518162523028364
2010-02-041153.001161.001056.001082.00360996397478885
2010-02-031190.001202.001165.001171.00172152202610440
2010-02-021171.001245.001156.001165.00372907443364953
2010-02-011220.001247.001150.001150.00406627482705804
2010-01-291320.001324.001257.001261.00383774495430789
2010-01-281300.001345.001255.001265.00592653768528266
2010-01-271180.001445.001143.001380.0012825521683783411
2010-01-261307.001310.001202.001205.00631506796554127
2010-01-251396.001398.001310.001340.00405701546196701
2010-01-221390.001400.001353.001382.00365122503917207
2010-01-211475.001505.001440.001440.00458295669374247
2010-01-201552.001564.001485.001515.00440779670523186
2010-01-191521.001599.001505.001528.006679801038536518
2010-01-181509.001610.001415.001508.009334121415292180
2010-01-151640.001649.001522.001540.0010880891730056551
2010-01-141425.001469.001283.001400.009453971298452398
2010-01-131604.001618.001456.001469.007500821141175152
2010-01-121600.001698.001551.001604.0010130411632194440
2010-01-081434.001800.001380.001506.0020419173241605580
2010-01-071260.001534.001238.001534.0018976302657947643
2010-01-061279.001359.001142.001234.0020642142566990016
2010-01-052000.002300.001529.001529.0013064522334501939
2010-01-042029.002029.001990.002029.00333501676141782
2009-12-301629.001629.001565.001629.00597652964276539
2009-12-291359.001429.001314.001429.0010117971417129382
2009-12-281129.001229.001108.001229.0015682421824155193
2009-12-25950.001208.00941.001029.0024289772569476223
2009-12-241020.001020.001020.001020.00358274365439480
2009-12-22920.00920.00920.00920.002503423031280
2009-12-21820.00820.00820.00820.001219910003180
2009-12-18720.00720.00720.00720.006436346341360
2009-12-17607.00707.00575.00620.0018230441177920959
2009-12-16587.00607.00553.00607.00546219322084210
2009-12-15497.00507.00477.00507.00670832333366447
2009-12-14475.00477.00420.00427.00420399186969893
2009-12-11495.00495.00415.00455.00875132384929810
2009-12-10545.00550.00473.00485.00637845323083320
2009-12-09590.00590.00545.00547.00435280243933766
2009-12-08620.00623.00593.00597.00195677117831028
2009-12-07626.00640.00618.00618.00160131100098124
2009-12-04661.00667.00605.00624.00412110259984093
2009-12-03600.00695.00590.00668.00776942492146431
2009-12-02635.00639.00589.00595.00390537240302417
2009-12-01652.00654.00617.00626.00242954152237270
2009-11-30636.00668.00632.00642.00177406114187963
2009-11-27656.00662.00622.00626.0011997676995976
2009-11-26663.00690.00655.00666.0010019166960655
2009-11-25669.00700.00657.00682.008058054652381
2009-11-24725.00733.00695.00699.005915842083932
2009-11-20700.00735.00698.00716.007868556059614
2009-11-19729.00744.00699.00715.008674062340487
2009-11-18719.00749.00704.00728.0013517397140385
2009-11-17725.00827.00704.00716.00271548204335425
2009-11-16785.00797.00725.00735.0011753788595894
2009-11-13829.00875.00805.00815.00153521127795821
2009-11-12905.00915.00804.00819.00193397165016819
2009-11-11878.00919.00831.00880.00398194351398330
2009-11-10738.00828.00737.00828.00205412163367591
2009-11-09780.00795.00710.00728.00191271140906390
2009-11-06803.00814.00754.00773.00137747107432810
2009-11-05851.00893.00804.00823.00142242119080190
2009-11-04870.00876.00850.00854.008828075714993
2009-11-02891.00903.00870.00878.0011274099303615
2009-10-30913.00943.00900.00904.00122775111909378
2009-10-29901.00924.00890.00910.0010447594464691
2009-10-28922.00934.00895.00930.00140774127933936
2009-10-27955.00980.00920.00932.00130916123326370
2009-10-26952.001053.00952.00957.00301806298762536
2009-10-23962.001012.00930.001012.00331768325232385
2009-10-22944.00948.00870.00912.00354976322227891
2009-10-211010.001012.00961.00966.00154028151490208
2009-10-201002.001024.00992.001000.00247611248172097
2009-10-191016.001077.00989.001022.00162530166510286
2009-10-161124.001138.001004.001056.00236754251177362
2009-10-151168.001203.001134.001144.00227772264911864
2009-10-141164.001195.001128.001128.00117456134670238
2009-10-131156.001221.001153.001184.00170340202502713
2009-10-091200.001236.001162.001176.00303250363820557
2009-10-081250.001277.001163.001180.00518736621519022
2009-10-071110.001270.001105.001270.008327491030719172
2009-10-061046.001093.001022.001070.00211150222989686
2009-10-05989.001045.00981.001006.00188016189099951
2009-10-02945.001100.00910.001029.00415492421441258
2009-10-011110.001149.00985.001001.00354493368036904
2009-09-301160.001200.001147.001150.00150240175572678
2009-09-291172.001318.001162.001220.00394136489959361
2009-09-281314.001314.001134.001190.00391633469159236
2009-09-251470.001471.001234.001274.00576394767477508
2009-09-241314.001434.001246.001434.00299535399465270
2009-09-181265.001311.001215.001234.00768134949430226
2009-09-171640.001695.001511.001515.00421376672074720
2009-09-161610.001751.001532.001700.008597061415486892
2009-09-151670.001708.001451.001520.00526024827147604
2009-09-141660.001807.001525.001550.0010694331766126362
2009-09-111930.002495.001790.001810.0014836773025714854
2009-09-102190.002190.002190.002190.002948264565580
2009-09-091800.001890.001780.001890.00172352318083991
2009-09-081570.001590.001482.001590.00610349950158766
2009-09-071500.001580.001461.001580.006578681006604214
2009-09-041234.001380.001206.001380.009925091307848581
2009-09-031120.001250.001120.001180.00455670535521240
2009-09-021149.001175.001065.001120.00636200715774499
2009-09-011090.001270.001040.001229.009495981136375534
2009-08-311000.001070.00970.001070.00322473327631768
2009-08-28971.001025.00928.00970.00461450452272421
2009-08-27928.00957.00893.00931.00165041153461133
2009-08-26915.00925.00894.00918.009739488361201
2009-08-25951.00971.00876.00915.00196438181635042
2009-08-24968.00990.00941.00944.00163102157121733
2009-08-21955.001000.00900.00944.00227779215455011
2009-08-201002.001060.00911.00935.00655118645350385
2009-08-19900.00962.00875.00962.00434056404433981
2009-08-18760.00864.00753.00862.00384857323027964
2009-08-17750.00777.00742.00764.007142754335455
2009-08-14874.00874.00735.00755.00444899360106399
2009-08-13683.00774.00682.00774.00197788144363220
2009-08-12698.00698.00666.00674.006020340758800
2009-08-11662.00705.00655.00690.009120261830349
2009-08-10681.00687.00661.00668.006750945296195
2009-08-07700.00700.00673.00678.006736646161846
2009-08-06703.00720.00690.00706.003512724676290
2009-08-05731.00739.00702.00710.006944149860751
2009-08-04715.00780.00713.00745.00193939143934481
2009-08-03682.00695.00675.00694.004817933144640
2009-07-31675.00697.00667.00672.006840446450024
2009-07-30678.00678.00663.00670.002955619749476
2009-07-29682.00688.00666.00671.004829532774550
2009-07-28670.00694.00665.00682.006017540689451
2009-07-27661.00700.00647.00664.007856652455470
2009-07-24688.00705.00653.00663.0010554571066911
2009-07-23628.00737.00627.00678.00329782228379266
2009-07-22640.00658.00633.00637.0014565593265176
2009-07-21638.00683.00621.00665.00163790107119505
2009-07-17666.00693.00626.00658.00198693128594026
2009-07-16855.00855.00720.00726.00291190224496964
2009-07-15819.00819.00819.00819.005309843487262
2009-07-14689.00719.00689.00719.005326837207937
2009-07-13717.00730.00619.00619.0013917793127562
2009-07-10754.00777.00718.00718.0010859780077113
2009-07-09780.00815.00755.00763.0011825092688955
2009-07-08815.00835.00773.00781.009353874230772
2009-07-07871.00891.00838.00845.007719766753357
2009-07-06880.00896.00873.00880.004934143472959
2009-07-03905.00925.00872.00892.006675260135911
2009-07-02903.00943.00883.00915.0010350493385831
2009-07-01880.00930.00866.00888.00115614103287340
2009-06-30905.00937.00860.00892.00134306118693793
2009-06-29952.00998.00885.00910.00176387167635732
2009-06-261000.001046.00940.00942.00262798256484035
2009-06-251087.001087.00952.00986.00502084519686474
2009-06-24927.00987.00908.00987.00184693177329521
2009-06-23807.00928.00777.00887.00259329224837476
2009-06-22770.00898.00711.00847.00460809363281442
2009-06-19810.00887.00800.00800.00250551204851506
2009-06-18991.00994.00891.00900.00260655239287446
2009-06-171004.001011.00982.00991.00132418131776722
2009-06-161028.001031.00993.00998.00163908165794366
2009-06-151026.001038.001011.001018.00186983191198996
2009-06-121040.001048.001010.001011.00193998198218831
2009-06-111022.001095.001006.001030.00271808285037641
2009-06-101010.001027.001003.001003.00116774117899681
2009-06-091068.001071.001001.001001.00204256208692111
2009-06-08990.001098.00982.001088.00217274224523597
2009-06-051055.001070.001005.001030.00118971122612331

   ※ 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