[8917 大証1部] ファースト住 日足 時系列データ

[8917 大証1部] ファースト住 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121442.001460.001442.001460.001930027977700
2013-07-111426.001440.001423.001436.001070015321800
2013-07-101440.001442.001410.001430.001260018067300
2013-07-091440.001441.001431.001432.001150016523500
2013-07-081448.001450.001400.001420.002630037622900
2013-07-051444.001444.001425.001428.001560022441700
2013-07-041410.001422.001400.001419.002550036079900
2013-07-031423.001430.001401.001410.003450048797800
2013-07-021370.001429.001350.001416.004300059174700
2013-07-011347.001362.001332.001336.002090028107100
2013-06-281290.001325.001283.001317.005250068784900
2013-06-271245.001285.001235.001270.002070026047600
2013-06-261275.001307.001245.001270.001780022528500
2013-06-251277.001290.001257.001274.001210015382600
2013-06-241305.001319.001280.001283.001000012942100
2013-06-211314.001314.001271.001298.001590020448900
2013-06-201319.001339.001313.001321.001830024166500
2013-06-191360.001365.001310.001339.003120041839300
2013-06-181330.001345.001295.001305.001530020165100
2013-06-171268.001310.001260.001290.001050013454500
2013-06-141270.001290.001265.001268.006750085653300
2013-06-131261.001264.001250.001257.002330029320900
2013-06-121261.001300.001250.001277.002620033156900
2013-06-111280.001311.001273.001311.004630059499300
2013-06-101284.001298.001245.001252.003850048715000
2013-06-071231.001265.001168.001236.006300076103900
2013-06-061272.001289.001250.001274.003380042832900
2013-06-051271.001327.001271.001302.004470057864300
2013-06-041288.001288.001220.001272.006370080146600
2013-06-031280.001299.001272.001297.002350030205900
2013-05-311315.001345.001281.001283.004120053826400
2013-05-301320.001322.001295.001307.003250042527500
2013-05-291341.001370.001318.001344.004370058756500
2013-05-281330.001351.001282.001311.007290095812000
2013-05-271275.001368.001270.001351.004120053720000
2013-05-241375.001450.001200.001324.00127300168156700
2013-05-231550.001551.001370.001370.005480081583000
2013-05-221559.001570.001515.001550.002360036487300
2013-05-211600.001600.001539.001552.002690042083800
2013-05-201643.001643.001575.001600.002550041027200
2013-05-171531.001607.001530.001598.003720058768100
2013-05-161545.001599.001460.001531.0068700104653500
2013-05-151611.001660.001529.001570.00100400158932500
2013-05-141655.001656.001585.001650.0066400107930800
2013-05-131670.001680.001652.001676.003060050996000
2013-05-101710.001710.001650.001670.005280088522600
2013-05-091726.001750.001660.001675.004620078661900
2013-05-081770.001790.001721.001722.004710082364900
2013-05-071798.001800.001766.001773.003260058236500
2013-05-021783.001784.001750.001767.002830049848100
2013-05-011785.001810.001767.001800.0057100102222100
2013-04-301745.001770.001741.001765.003200056317500
2013-04-261756.001784.001739.001751.004480078853000
2013-04-251721.001810.001700.001796.00112300196550600
2013-04-241774.001797.001757.001790.0090400160355800
2013-04-231769.001770.001728.001731.0085900151247600
2013-04-221719.001765.001716.001765.0090200156932700
2013-04-191695.001700.001672.001700.004750080042000
2013-04-181710.001710.001686.001695.0073600125166900
2013-04-171710.001710.001690.001690.004250072336900
2013-04-161642.001717.001636.001710.005240087892000
2013-04-151644.001700.001642.001699.0061600103180500
2013-04-121605.001649.001601.001649.004460072358000
2013-04-111647.001648.001579.001602.00119100192530400
2013-04-101600.001647.001560.001601.0066900106730700
2013-04-091700.001729.001600.001618.00124400207405800
2013-04-081571.001650.001550.001647.00140800225505500
2013-04-051530.001580.001492.001500.00143300221156700
2013-04-041440.001488.001370.001476.006830096863400
2013-04-031494.001499.001449.001455.003520051899700
2013-04-021358.001454.001266.001454.0078700108676700
2013-04-011499.001499.001360.001386.006590094430800
2013-03-291563.001568.001475.001504.0068400103101100
2013-03-281560.001650.001526.001539.0095600150053400
2013-03-271485.001550.001483.001550.005420081823900
2013-03-261520.001520.001460.001479.00141300209095900
2013-03-251500.001522.001446.001520.0091000135768000
2013-03-221410.001450.001381.001450.0091200128695900
2013-03-211383.001414.001371.001414.004330060099200
2013-03-191345.001388.001300.001364.004560061056700
2013-03-181331.001378.001316.001333.004880065247800
2013-03-151318.001328.001292.001324.004460058595000
2013-03-141275.001300.001267.001300.006300081076800
2013-03-131220.001255.001205.001249.002670032906000
2013-03-121266.001270.001195.001214.004890060282200
2013-03-111249.001260.001227.001255.004330054078900
2013-03-081198.001220.001196.001220.004260051457900
2013-03-071186.001208.001186.001198.003070036642000
2013-03-061180.001185.001160.001176.005870068948700
2013-03-051167.001170.001132.001160.004640053646900
2013-03-041178.001192.001141.001151.005870068576600
2013-03-011100.001136.001098.001128.005250058708800
2013-02-281081.001099.001078.001095.001550016851700
2013-02-271070.001080.001059.001072.002700028848800
2013-02-261073.001085.001055.001063.003090033061200
2013-02-251080.001090.001062.001066.006270067567900
2013-02-221065.001071.001056.001061.001160012349200
2013-02-211065.001070.001056.001057.001640017457200
2013-02-201074.001075.001060.001068.001810019338900
2013-02-191057.001069.001050.001063.001970020840400
2013-02-181069.001069.001057.001065.0039004157100
2013-02-151073.001073.001021.001035.001970020548400
2013-02-141050.001073.001044.001073.001710017994200
2013-02-131056.001068.001027.001038.002090021921900
2013-02-121056.001070.001046.001050.001900020099100
2013-02-081062.001065.001050.001053.001380014590600
2013-02-071077.001077.001045.001066.002670028286100
2013-02-061068.001075.001054.001073.002200023448700
2013-02-051086.001086.001036.001036.002870030676400
2013-02-041095.001105.001092.001092.00940010311300
2013-02-011105.001108.001090.001095.001110012194800
2013-01-311120.001120.001099.001105.001900021089800
2013-01-301089.001120.001087.001120.003060033720500
2013-01-291089.001089.001070.001079.002050022092100
2013-01-281090.001090.001072.001073.001490016124300
2013-01-251095.001095.001070.001070.002400026060900
2013-01-241078.001087.001069.001080.00117500127062400
2013-01-231080.001088.001070.001070.002010021739700
2013-01-221073.001078.001063.001072.002260024208900
2013-01-211060.001066.001046.001060.002400025377700
2013-01-181070.001070.001052.001065.001080011502700
2013-01-171054.001060.001024.001059.001510015788400
2013-01-161080.001080.001048.001055.002230023737300
2013-01-151053.001080.001053.001080.002760029382000
2013-01-111040.001048.001023.001032.002360024424500
2013-01-10998.001040.00995.001037.003270033043500
2013-01-09975.001011.00975.001011.001800017830200
2013-01-081002.001010.00961.00970.002630025821700
2013-01-071025.001033.001000.001000.003020030725000
2013-01-04987.001002.00981.00985.004010039761100
2012-12-28945.00954.00918.00953.002610024471400
2012-12-27981.00981.00929.00935.006780064009200
2012-12-26906.00988.00906.00981.00135500128673200
2012-12-25885.00897.00876.00895.001340011887500
2012-12-21889.00892.00875.00883.001690014914000
2012-12-20898.00898.00880.00889.001460012941500
2012-12-19905.00910.00882.00898.003920035326200
2012-12-18893.00902.00891.00902.001470013170500
2012-12-17900.00910.00885.00886.008700078218400
2012-12-14871.00883.00863.00883.001610014069100
2012-12-13877.00877.00860.00867.0095008220500
2012-12-12873.00877.00865.00870.001740015169300
2012-12-11868.00870.00861.00870.001470012742300
2012-12-10848.00859.00848.00858.00117009959200
2012-12-07845.00845.00839.00844.0080006741300
2012-12-06816.00840.00816.00840.0075006203000
2012-12-05817.00825.00806.00815.002410019632600
2012-12-04816.00817.00813.00817.0050004078500
2012-12-03815.00820.00815.00816.0064005228300
2012-11-30820.00821.00810.00815.002640021590100
2012-11-29801.00820.00801.00820.001760014261400
2012-11-28811.00816.00801.00816.002610021165700
2012-11-27800.00814.00800.00809.00102008242100
2012-11-26823.00823.00804.00809.001950015945100
2012-11-22821.00821.00818.00821.0050004098600
2012-11-21820.00822.00817.00820.00114009335700
2012-11-20816.00819.00812.00813.001570012796600
2012-11-19786.00808.00780.00806.003340026262800
2012-11-16780.00786.00775.00777.001860014545300
2012-11-15766.00773.00764.00773.001560011950900
2012-11-14763.00769.00760.00767.001370010459600
2012-11-13774.00774.00762.00763.00108008300500
2012-11-12785.00785.00760.00768.001510011650800
2012-11-09812.00812.00785.00787.00108008589000
2012-11-08835.00835.00817.00817.001820015048600
2012-11-07841.00841.00832.00834.00102008546400
2012-11-06842.00842.00837.00838.0082006880100
2012-11-05841.00842.00834.00842.00110009231300
2012-11-02839.00842.00834.00834.0095007955600
2012-11-01831.00838.00829.00838.0086007171300
2012-10-31831.00838.00823.00838.001800014985200
2012-10-30828.00832.00820.00820.002440020191300
2012-10-29808.00828.00803.00826.003950032118400
2012-10-26862.00862.00854.00858.003050026158300
2012-10-25875.00875.00857.00861.002460021249300
2012-10-24875.00890.00866.00876.004040035621700
2012-10-23873.00888.00866.00887.002380020860900
2012-10-22870.00873.00857.00867.002000017335300
2012-10-19865.00877.00865.00877.002400020865700
2012-10-18849.00866.00847.00864.003360028774800
2012-10-17845.00849.00839.00842.001970016646400
2012-10-16833.00839.00823.00839.001380011467200
2012-10-15843.00844.00822.00833.002520020990300
2012-10-12860.00860.00845.00854.002420020672300
2012-10-11881.00881.00857.00866.002460021340100
2012-10-10899.00899.00875.00881.002170019195100
2012-10-09892.00899.00888.00896.003670032744700
2012-10-05895.00909.00876.00886.00115400103113100
2012-10-04848.00857.00847.00857.001760014963700
2012-10-03855.00859.00847.00858.003500029963600
2012-10-02841.00852.00841.00852.002580021864500
2012-10-01840.00840.00835.00839.001590013326500
2012-09-28834.00837.00828.00834.00111009253300
2012-09-27823.00834.00823.00829.002120017553000
2012-09-26817.00821.00815.00819.001280010472200
2012-09-25823.00823.00817.00817.008450069506600
2012-09-24810.00816.00810.00814.0053004312300
2012-09-21810.00810.00802.00808.0070005651800
2012-09-20817.00820.00808.00810.0088007152200
2012-09-19811.00823.00807.00817.001550012635500
2012-09-18822.00823.00808.00809.002760022513700
2012-09-14801.00810.00795.00810.002270018244200
2012-09-13788.00806.00787.00802.002720021645700
2012-09-12775.00786.00770.00786.00100007797800
2012-09-11780.00780.00770.00775.001440011175700
2012-09-10774.00775.00770.00770.0068005249800
2012-09-07770.00774.00768.00774.00116008939600
2012-09-06770.00775.00767.00768.0090006951800
2012-09-05782.00782.00766.00768.005460042121000
2012-09-04766.00780.00766.00769.0082006350200
2012-09-03764.00778.00762.00765.0064004902600
2012-08-31770.00770.00756.00757.002810021303000
2012-08-30782.00783.00770.00770.0095007357700
2012-08-29783.00792.00775.00781.00119009329700
2012-08-28799.00805.00781.00793.002890022984700
2012-08-27770.00797.00767.00797.003210025182400
2012-08-24739.00764.00735.00759.001730012940800
2012-08-23729.00738.00729.00735.0058004257500
2012-08-22737.00738.00733.00733.0045003308800
2012-08-21732.00738.00732.00738.0049003605800
2012-08-20721.00729.00721.00728.0075005442200
2012-08-17721.00722.00717.00720.0050003597300
2012-08-16715.00721.00715.00718.0041002944400
2012-08-15719.00721.00715.00715.0061004379000
2012-08-14722.00722.00712.00716.0058004159700
2012-08-13711.00720.00711.00720.0054003859000
2012-08-10707.00713.00707.00711.0049003479100
2012-08-09709.00709.00702.00707.0041002897800
2012-08-08700.00707.00700.00707.0035002462400
2012-08-07694.00698.00692.00698.0033002289300
2012-08-06692.00695.00692.00694.0027001873400
2012-08-03688.00688.00683.00686.0034002331600
2012-08-02690.00690.00688.00688.0054003723100
2012-08-01695.00698.00689.00692.0022001522900
2012-07-31695.00695.00690.00694.0039002696000
2012-07-30704.00705.00694.00696.00104007271700
2012-07-27699.00699.00692.00693.0034002365300
2012-07-26690.00690.00681.00688.0045003088500
2012-07-25691.00703.00683.00688.0085005848300
2012-07-24715.00715.00690.00700.0063004413200
2012-07-23721.00734.00703.00718.0088006342700
2012-07-20724.00725.00720.00720.0029002095400
2012-07-19721.00726.00721.00721.0051003689600
2012-07-18722.00726.00719.00719.00111008012900
2012-07-17709.00729.00708.00721.00137009826100
2012-07-13707.00718.00707.00716.0044003134700
2012-07-12720.00720.00707.00707.0055003932800
2012-07-11720.00725.00717.00722.001300936500
2012-07-10719.00727.00719.00720.0054003904300
2012-07-09730.00730.00721.00729.0039002827200

   ※ 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