[8917 東証1部] ファースト住建 日足 時系列データ

[8917 東証1部] ファースト住建 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261542.001558.001539.001540.001890029178800
2017-05-251545.001545.001535.001540.001510023254800
2017-05-241535.001540.001533.001540.002040031359400
2017-05-231524.001533.001520.001532.001510023070900
2017-05-221515.001524.001510.001524.001600024321700
2017-05-191508.001516.001506.001515.001230018598800
2017-05-181500.001510.001495.001508.001620024343000
2017-05-171503.001509.001497.001506.001640024675900
2017-05-161516.001516.001506.001512.001730026119500
2017-05-151508.001512.001505.001508.001700025639700
2017-05-121494.001507.001493.001507.002220033290100
2017-05-111486.001498.001486.001497.001560023296900
2017-05-101481.001493.001476.001491.002280033926300
2017-05-091481.001484.001475.001484.001600023703400
2017-05-081471.001484.001471.001478.003920057989100
2017-05-021462.001469.001462.001466.002330034160500
2017-05-011449.001455.001448.001454.001920027867900
2017-04-281457.001457.001447.001449.001920027890400
2017-04-271452.001460.001445.001457.002830041171100
2017-04-261466.001473.001452.001457.0080700118042700
2017-04-251476.001486.001476.001476.00115100170308100
2017-04-241483.001489.001479.001479.006550097168900
2017-04-211482.001487.001481.001484.002040030257400
2017-04-201468.001489.001468.001479.004910072358300
2017-04-191460.001480.001460.001473.002160031779600
2017-04-181478.001479.001458.001462.002050030084000
2017-04-171441.001462.001441.001461.001820026411300
2017-04-141439.001448.001430.001446.003130045128200
2017-04-131450.001451.001442.001446.002220032104300
2017-04-121472.001473.001456.001458.002620038345600
2017-04-111469.001479.001469.001473.002180032064300
2017-04-101480.001489.001470.001476.001250018464200
2017-04-071465.001497.001465.001480.002030029982700
2017-04-061490.001494.001451.001469.003060045148600
2017-04-051510.001512.001494.001502.002090031415800
2017-04-041524.001527.001506.001510.002570039020600
2017-04-031532.001537.001522.001525.002440037282300
2017-03-311554.001558.001526.001526.002890044660700
2017-03-301547.001550.001541.001546.002610040347100
2017-03-291520.001531.001518.001531.002530038591400
2017-03-281516.001516.001505.001515.002090031609700
2017-03-271510.001510.001502.001508.001790026989000
2017-03-241492.001503.001487.001497.00960014352700
2017-03-231491.001499.001491.001491.0063009405800
2017-03-221497.001507.001495.001496.001590023862400
2017-03-211496.001503.001489.001496.002320034746700
2017-03-171467.001491.001467.001491.001610023776500
2017-03-161452.001465.001446.001462.001010014738000
2017-03-151460.001460.001448.001451.001130016406700
2017-03-141467.001467.001460.001463.00850012440200
2017-03-131468.001471.001463.001467.00900013198400
2017-03-101469.001474.001462.001471.001820026745000
2017-03-091475.001475.001468.001471.00690010147700
2017-03-081470.001476.001470.001476.0065009575100
2017-03-071462.001479.001462.001470.00790011618700
2017-03-061454.001464.001451.001458.001570022877400
2017-03-031465.001470.001460.001462.00900013168900
2017-03-021457.001465.001455.001465.001290018850300
2017-03-011458.001460.001451.001457.00830012087500
2017-02-281453.001459.001450.001451.00840012221300
2017-02-271463.001463.001441.001449.001130016399100
2017-02-241443.001453.001442.001451.00800011594600
2017-02-231448.001448.001434.001442.0061008788300
2017-02-221447.001448.001434.001440.001090015716800
2017-02-211435.001449.001435.001446.001210017471600
2017-02-201433.001436.001424.001433.00810011598300
2017-02-171428.001439.001427.001429.00870012445100
2017-02-161430.001443.001430.001430.00980014073500
2017-02-151419.001430.001411.001427.001820025907000
2017-02-141404.001413.001401.001404.001730024337300
2017-02-131396.001403.001388.001398.001960027364700
2017-02-101395.001399.001387.001392.001820025341500
2017-02-091388.001395.001376.001388.001330018442800
2017-02-081385.001391.001368.001387.002550035220100
2017-02-071388.001397.001385.001387.001560021666600
2017-02-061401.001405.001392.001397.002400033566800
2017-02-031410.001419.001400.001401.001660023307000
2017-02-021420.001429.001405.001409.001860026303200
2017-02-011419.001428.001412.001423.001050014913000
2017-01-311417.001423.001417.001419.00830011780000
2017-01-301422.001428.001418.001428.00980013952900
2017-01-271419.001428.001416.001416.001350019176500
2017-01-261424.001428.001414.001420.001350019189800
2017-01-251419.001431.001415.001417.001590022571900
2017-01-241426.001433.001418.001419.001320018770500
2017-01-231435.001443.001418.001433.001190017042700
2017-01-201451.001451.001443.001445.001420020545700
2017-01-191463.001467.001452.001457.001700024801300
2017-01-181454.001472.001439.001467.002520036642000
2017-01-171477.001477.001453.001454.001460021365100
2017-01-161481.001487.001478.001481.001150017044600
2017-01-131493.001498.001479.001489.001540022940500
2017-01-121500.001500.001485.001493.001780026533000
2017-01-111517.001517.001500.001504.00780011728400
2017-01-101515.001519.001508.001517.00740011216000
2017-01-061509.001517.001505.001513.001030015577200
2017-01-051504.001509.001499.001509.001230018502300
2017-01-041500.001514.001498.001514.001730026100300
2016-12-301511.001511.001434.001507.001550023216000
2016-12-291514.001514.001496.001507.001840027664800
2016-12-281508.001513.001505.001513.00710010718600
2016-12-271513.001515.001505.001510.0060009058700
2016-12-261503.001516.001500.001513.001230018571300
2016-12-221484.001500.001476.001499.001110016564000
2016-12-211487.001488.001478.001485.001490022095700
2016-12-201484.001489.001472.001473.001960028983800
2016-12-191496.001502.001484.001498.001570023499900
2016-12-161506.001506.001492.001497.001440021559700
2016-12-151521.001521.001493.001496.001780026773900
2016-12-141539.001539.001520.001525.00840012831000
2016-12-131506.001539.001503.001539.002150032762200
2016-12-121471.001510.001462.001510.002670039851600
2016-12-091468.001469.001451.001469.001850027039900
2016-12-081488.001488.001468.001477.001580023293600
2016-12-071479.001481.001468.001481.001720025388600
2016-12-061475.001485.001473.001479.002030029978000
2016-12-051469.001475.001469.001474.001710025170100
2016-12-021483.001483.001464.001472.003080045394600
2016-12-011515.001515.001492.001499.001590023934500
2016-11-301506.001512.001501.001511.001450021864200
2016-11-291499.001512.001494.001511.00780011751700
2016-11-281500.001514.001493.001514.00930014001400
2016-11-251512.001512.001494.001499.00900013500200
2016-11-241515.001515.001505.001512.0063009522500
2016-11-221509.001515.001497.001515.002370035756200
2016-11-211491.001509.001482.001500.003390050779100
2016-11-181488.001489.001476.001486.002000029695600
2016-11-171455.001483.001455.001481.002490036652100
2016-11-161456.001457.001447.001457.001390020207400
2016-11-151445.001460.001438.001456.002470035848900
2016-11-141435.001446.001433.001439.002230032139500
2016-11-111439.001448.001408.001414.002380033952600
2016-11-101426.001437.001411.001432.002380034048200
2016-11-091425.001426.001380.001402.004350061095700
2016-11-081430.001438.001422.001427.002000028579200
2016-11-071422.001430.001416.001426.003360047860200
2016-11-041415.001424.001412.001422.002310032781300
2016-11-021427.001427.001415.001419.003460049104600
2016-11-011396.001434.001390.001431.0084100119308100
2016-10-311374.001389.001369.001386.004550062864800
2016-10-281355.001369.001353.001369.006770092174600
2016-10-271324.001354.001319.001350.0099400132987900
2016-10-261360.001364.001339.001339.00141400191785900
2016-10-251360.001364.001359.001360.004500061244400
2016-10-241354.001362.001347.001359.004430060132400
2016-10-211355.001362.001353.001354.002180029586600
2016-10-201348.001352.001346.001352.002210029824200
2016-10-191340.001349.001333.001345.002430032642600
2016-10-181336.001338.001334.001337.001030013765700
2016-10-171326.001335.001326.001332.001290017159600
2016-10-141316.001331.001314.001326.001510019951600
2016-10-131315.001330.001315.001327.001270016790400
2016-10-121324.001329.001320.001321.001040013756800
2016-10-111327.001333.001320.001330.001290017122900
2016-10-071328.001330.001321.001329.001680022280600
2016-10-061333.001333.001330.001330.001780023689300
2016-10-051330.001335.001327.001334.001320017586100
2016-10-041330.001334.001327.001328.002590034462900
2016-10-031330.001338.001330.001333.001010013462900
2016-09-301328.001337.001323.001332.001640021814000
2016-09-291328.001331.001324.001328.002130028285600
2016-09-281309.001325.001309.001321.001910025177200
2016-09-271291.001309.001281.001309.001810023487400
2016-09-261285.001295.001285.001295.00900011613700
2016-09-231276.001283.001269.001280.001260016068600
2016-09-211259.001281.001253.001277.001040013211000
2016-09-201271.001276.001260.001263.00990012546300
2016-09-161254.001266.001251.001259.0058007291900
2016-09-151257.001280.001251.001254.0048006035300
2016-09-141255.001265.001255.001257.0052006542300
2016-09-131264.001270.001259.001260.0058007330000
2016-09-121257.001266.001255.001264.0041005172300
2016-09-091272.001276.001270.001270.001010012847500
2016-09-081283.001285.001277.001283.00960012304600
2016-09-071290.001295.001271.001295.00930011991600
2016-09-061263.001286.001263.001286.00890011380200
2016-09-051279.001280.001261.001273.001330016912400
2016-09-021260.001280.001260.001268.00830010574800
2016-09-011245.001279.001243.001279.00970012249000
2016-08-311210.001252.001210.001250.0075009265400
2016-08-301208.001218.001207.001215.0048005818500
2016-08-291197.001210.001197.001206.00850010238800
2016-08-261203.001203.001192.001197.0062007415000
2016-08-251193.001211.001193.001203.0040004813900
2016-08-241196.001198.001194.001195.0027003229100
2016-08-231197.001210.001190.001192.0058006939800
2016-08-221183.001196.001182.001190.0066007840200
2016-08-191182.001191.001180.001183.0044005218400
2016-08-181206.001207.001188.001188.0079009452400
2016-08-171190.001206.001186.001205.0082009789300
2016-08-161210.001223.001202.001202.0071008570800
2016-08-151224.001224.001217.001217.0020002438100
2016-08-121222.001232.001217.001224.0042005144300
2016-08-101221.001228.001210.001227.0039004764800
2016-08-091221.001228.001218.001221.0038004647100
2016-08-081204.001223.001183.001221.001250015097300
2016-08-051191.001203.001187.001188.0048005725000
2016-08-041201.001208.001191.001199.0041004915400
2016-08-031210.001211.001202.001202.0079009533000
2016-08-021219.001224.001213.001213.0035004262200
2016-08-011239.001239.001219.001219.0056006849600
2016-07-291239.001241.001220.001240.0052006417200
2016-07-281231.001235.001222.001230.0051006268400
2016-07-271225.001244.001225.001231.00980012126800
2016-07-261220.001233.001220.001223.0054006616300
2016-07-251218.001229.001218.001228.0050006123700
2016-07-221218.001222.001212.001220.0051006214200
2016-07-211220.001222.001200.001218.001040012602600
2016-07-201215.001218.001210.001218.0042005099300
2016-07-191220.001228.001208.001220.001440017561000
2016-07-151234.001235.001216.001220.0069008475300
2016-07-141230.001233.001224.001225.0060007369700
2016-07-131233.001233.001221.001225.0063007725600
2016-07-121194.001234.001194.001218.001120013662400
2016-07-111168.001200.001167.001194.0076008988000
2016-07-081211.001211.001161.001161.001110013113400
2016-07-071220.001221.001201.001201.0060007284400
2016-07-061200.001222.001200.001214.001180014283400
2016-07-051220.001224.001201.001223.0057006912800
2016-07-041172.001217.001172.001211.00920011058500
2016-07-011180.001186.001171.001172.00990011672600
2016-06-301170.001188.001170.001173.001230014488000
2016-06-291168.001211.001161.001162.001260014906000
2016-06-281174.001197.001161.001164.001450017104300
2016-06-271175.001194.001171.001174.001330015692000
2016-06-241223.001248.001150.001159.001510017896000
2016-06-231228.001233.001209.001223.001140013918800
2016-06-221234.001257.001222.001227.001030012720400
2016-06-211212.001273.001204.001253.001290015987700
2016-06-201201.001247.001200.001231.001460017851100
2016-06-171227.001247.001161.001187.004440052877400
2016-06-161257.001284.001224.001230.001180014681300
2016-06-151272.001288.001269.001269.00820010441300
2016-06-141287.001297.001280.001284.00930011945500
2016-06-131300.001300.001286.001287.001180015260700
2016-06-101294.001312.001294.001309.001520019731000
2016-06-091301.001301.001291.001294.0057007380300
2016-06-081301.001305.001297.001301.00930012102600
2016-06-071312.001312.001288.001295.0061007896200
2016-06-061300.001300.001286.001299.001130014642300
2016-06-031306.001320.001300.001316.001570020577900
2016-06-021292.001317.001292.001297.00940012260000
2016-06-011295.001319.001289.001292.0060007815600
2016-05-311300.001300.001291.001296.0038004925200
2016-05-301315.001316.001291.001301.0064008331100
2016-05-271312.001318.001312.001315.00860011307300
2016-05-261320.001320.001305.001311.00800010537700
2016-05-251313.001317.001305.001313.0064008407800
2016-05-241301.001310.001301.001303.0054007047900
2016-05-231313.001313.001295.001299.0054007031900

   ※ 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