[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 
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
2016-05-201314.001318.001302.001314.001220016029800
2016-05-191310.001315.001300.001308.001130014783200
2016-05-181305.001307.001289.001299.001130014688500
2016-05-171285.001290.001278.001287.0052006684700
2016-05-161282.001297.001271.001273.00800010240300
2016-05-131306.001306.001287.001299.001040013508700
2016-05-121301.001307.001293.001306.00810010540000
2016-05-111300.001313.001284.001301.001490019407500
2016-05-101273.001299.001273.001296.001150014883400
2016-05-091260.001278.001260.001273.001140014510200
2016-05-061263.001280.001247.001257.002030025557500
2016-05-021250.001276.001239.001269.002150027085800
2016-04-281313.001315.001272.001278.003430044447900
2016-04-271287.001303.001278.001299.003310042783300
2016-04-261301.001311.001281.001281.00105500136981900
2016-04-251315.001318.001311.001318.00156800206161800
2016-04-221310.001320.001310.001318.004880064070900
2016-04-211319.001325.001317.001321.003350044230700
2016-04-201312.001319.001311.001311.004250055783600
2016-04-191320.001325.001313.001313.002510033109900
2016-04-181317.001317.001310.001312.001420018659600
2016-04-151315.001321.001310.001317.001590020940000
2016-04-141318.001323.001313.001322.002330030751400
2016-04-131301.001310.001292.001307.001420018506600
2016-04-121293.001309.001285.001300.001140014778900
2016-04-111291.001297.001284.001294.001520019613300
2016-04-081280.001299.001268.001289.002310029678800
2016-04-071286.001302.001284.001297.001190015353000
2016-04-061290.001299.001281.001286.001400018041700
2016-04-051326.001326.001300.001301.002850037430600
2016-04-041315.001338.001315.001336.002430032272100
2016-04-011333.001333.001319.001319.002510033265000
2016-03-311340.001348.001337.001341.004190056174500
2016-03-301343.001352.001335.001341.002810037747700
2016-03-291338.001349.001328.001339.003280043938900
2016-03-281317.001335.001310.001330.002280030130900
2016-03-251305.001323.001305.001313.00980012894600
2016-03-241319.001319.001300.001305.00880011529100
2016-03-231323.001323.001312.001319.0071009361500
2016-03-221318.001321.001308.001321.001080014206000
2016-03-181311.001315.001294.001303.00960012504200
2016-03-171310.001315.001303.001310.0072009421000
2016-03-161310.001319.001306.001306.0058007602300
2016-03-151309.001314.001301.001310.0065008496000
2016-03-141305.001314.001299.001301.001160015141600
2016-03-111250.001289.001250.001283.001230015546300
2016-03-101256.001274.001253.001259.001210015308200
2016-03-091254.001260.001244.001258.0058007267400
2016-03-081265.001271.001245.001270.001140014360000
2016-03-071305.001312.001245.001265.002570032531700
2016-03-041279.001313.001277.001313.0047006060200
2016-03-031281.001289.001267.001280.00830010571100
2016-03-021265.001286.001263.001278.0064008168500
2016-03-011265.001268.001235.001256.001100013755700
2016-02-291290.001290.001265.001265.00940011997800
2016-02-261276.001293.001276.001280.0057007299700
2016-02-251260.001295.001260.001275.001040013283700
2016-02-241267.001282.001253.001260.00850010763400
2016-02-231280.001288.001266.001267.0070008917400
2016-02-221272.001289.001272.001285.0054006900700
2016-02-191284.001296.001274.001281.0054006921600
2016-02-181307.001312.001259.001294.001260016355500
2016-02-171273.001277.001220.001265.00980012305300
2016-02-161202.001323.001202.001283.001870023823300
2016-02-151196.001229.001182.001190.001190014421800
2016-02-121150.001192.001150.001152.002160025242100
2016-02-101277.001286.001190.001200.002300028097000
2016-02-091312.001317.001265.001277.001070013777200
2016-02-081322.001350.001311.001347.00990013203400
2016-02-051352.001352.001310.001330.001170015560000
2016-02-041334.001359.001333.001358.00790010632600
2016-02-031342.001353.001325.001337.001310017493800
2016-02-021380.001384.001350.001352.001980027102300
2016-02-011359.001372.001354.001372.002050027969300
2016-01-291316.001345.001299.001337.001440019061900
2016-01-281294.001306.001294.001301.0072009361600
2016-01-271300.001300.001271.001294.0055007100600
2016-01-261279.001279.001265.001265.00790010056500
2016-01-251264.001286.001264.001276.00800010211700
2016-01-221232.001268.001232.001262.00830010411500
2016-01-211244.001268.001228.001228.001720021497300
2016-01-201300.001301.001270.001270.001190015252100
2016-01-191303.001303.001285.001300.001210015654800
2016-01-181314.001315.001287.001302.001170015232700
2016-01-151326.001329.001304.001314.00950012507900
2016-01-141308.001317.001293.001303.001010013162400
2016-01-131310.001345.001310.001333.0072009579800
2016-01-121330.001352.001309.001309.001760023305800
2016-01-081325.001355.001325.001330.001130015072800
2016-01-071355.001367.001342.001344.00990013383300
2016-01-061367.001370.001342.001359.001370018620600
2016-01-051348.001362.001329.001352.001020013747800
2016-01-041354.001365.001338.001348.001450019614700
2015-12-301341.001375.001341.001362.001290017529800
2015-12-291341.001350.001334.001338.001050014096500
2015-12-281312.001335.001312.001334.001080014323100
2015-12-251302.001315.001291.001298.001570020420300
2015-12-241335.001339.001305.001320.001550020438700
2015-12-221331.001343.001331.001339.001130015124900
2015-12-211328.001343.001322.001337.001440019179200
2015-12-181352.001360.001340.001348.002490033601300
2015-12-171314.001358.001313.001348.004220056417300
2015-12-161310.001313.001300.001309.001800023508700
2015-12-151310.001311.001296.001305.001650021487700
2015-12-141299.001310.001291.001300.004450057999500
2015-12-111262.001281.001261.001281.001620020514900
2015-12-101270.001270.001262.001262.00800010122500
2015-12-091270.001275.001268.001271.001050013347900
2015-12-081282.001291.001271.001282.001190015207900
2015-12-071281.001296.001281.001286.001130014565900
2015-12-041285.001285.001277.001280.00900011527100
2015-12-031287.001295.001283.001295.00950012254500
2015-12-021287.001295.001287.001291.001830023643000
2015-12-011280.001290.001276.001283.001680021526400
2015-11-301274.001279.001266.001274.001340017046100
2015-11-271275.001278.001272.001272.0078009938700

   ※ 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