[8918 東証1部] ランド 日足 時系列データ

[8918 東証1部] ランド (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2317.0017.0016.0016.0028815000487133500
2017-10-2016.0017.0015.0016.0044709200715345500
2017-10-1916.0017.0016.0016.0042883000686224700
2017-10-1817.0017.0016.0016.0026359300432670000
2017-10-1716.0017.0016.0016.0018904700306958000
2017-10-1617.0017.0016.0016.0026587500439778800
2017-10-1316.0017.0016.0016.0030990800498646300
2017-10-1218.0018.0017.0018.0027820600488549300
2017-10-1118.0018.0017.0018.0024588200441529500
2017-10-1018.0018.0017.0017.0024161800431447200
2017-10-0617.0018.0017.0017.0022163200378629800
2017-10-0518.0018.0017.0017.0025107700441943900
2017-10-0417.0018.0017.0018.0031033600531423800
2017-10-0317.0017.0016.0017.0018721400314345900
2017-10-0217.0017.0016.0017.0022266000368299700
2017-09-2917.0017.0016.0016.0018965600320111700
2017-09-2817.0017.0016.0017.0019149500315880900
2017-09-2716.0017.0016.0016.0012534500202626000
2017-09-2616.0017.0016.0016.0012434500199552100
2017-09-2517.0017.0016.0016.0017606200290340100
2017-09-2217.0017.0016.0016.0012088100202816700
2017-09-2117.0017.0016.0016.0012317400205101800
2017-09-2017.0017.0016.0017.0016387500276859800
2017-09-1916.0017.0016.0017.0013517900217548200
2017-09-1516.0016.0015.0016.0016779400266439600
2017-09-1416.0017.0016.0016.008849700141780100
2017-09-1316.0017.0016.0016.007808400124985700
2017-09-1216.0017.0016.0016.007918000126705600
2017-09-1116.0017.0016.0016.007566400121414200
2017-09-0816.0017.0016.0016.00607570097892600
2017-09-0717.0017.0016.0016.00564900092613200
2017-09-0615.0017.0015.0017.0022653600360288400
2017-09-0517.0017.0015.0016.0018032400290157100
2017-09-0417.0017.0016.0016.0010764700177537500
2017-09-0117.0017.0016.0017.007243000121011000
2017-08-3116.0017.0016.0016.00570140091453800
2017-08-3017.0017.0016.0016.00560060091283500
2017-08-2916.0017.0015.0016.0016136400259330000
2017-08-2816.0017.0016.0016.0021689500347165100
2017-08-2517.0017.0016.0016.00544240090600700
2017-08-2416.0017.0016.0016.00486740078062500
2017-08-2317.0017.0016.0016.00504880084062200
2017-08-2216.0017.0016.0016.00463600074448800
2017-08-2117.0017.0016.0016.00477260078161200
2017-08-1816.0017.0016.0016.007506100120629000
2017-08-1717.0017.0016.0017.007175900120052200
2017-08-1616.0017.0016.0016.00562990091557400
2017-08-1517.0017.0016.0016.00507820083309100
2017-08-1416.0017.0016.0016.006420700103612500
2017-08-1017.0017.0016.0017.006073900100670500
2017-08-0917.0018.0016.0016.0016246500273529600
2017-08-0817.0018.0017.0017.00517340088013700
2017-08-0717.0018.0017.0017.00585900099969200
2017-08-0417.0018.0017.0017.00529270091039500
2017-08-0317.0018.0016.0018.0024811200421904200
2017-08-0217.0018.0017.0017.006380400108940900
2017-08-0117.0017.0016.0017.0026073000440671500
2017-07-3117.0018.0017.0017.0017230500293854300
2017-07-2817.0018.0017.0017.005943600101639800
2017-07-2718.0018.0017.0017.00524010091891800
2017-07-2617.0018.0017.0017.007016900121267700
2017-07-2518.0018.0017.0017.0023417900417052700
2017-07-2419.0019.0018.0018.00452650083451400
2017-07-2118.0019.0018.0018.006200400114252800
2017-07-2019.0019.0018.0018.006136300113021200
2017-07-1919.0020.0018.0018.0018444400348472200
2017-07-1818.0020.0017.0019.00694350001307662000
2017-07-1421.0023.0017.0017.002120950004208597800
2017-07-1318.0018.0017.0018.00257500045645900
2017-07-1217.0018.0017.0017.00199980034274400
2017-07-1117.0018.0017.0017.00494420086147000
2017-07-1017.0018.0017.0017.00315330054252200
2017-07-0717.0018.0016.0017.0012005500204190800
2017-07-0618.0018.0017.0017.00296750051929300
2017-07-0517.0018.0016.0018.0015017000255840300
2017-07-0417.0018.0016.0016.0015897900270046500
2017-07-0317.0018.0016.0017.0017868800303859200
2017-06-3017.0017.0016.0017.00200620033592500
2017-06-2917.0017.0016.0017.006489000109508800
2017-06-2817.0018.0016.0016.00537610091262100
2017-06-2717.0018.0016.0017.009627600163676900
2017-06-2617.0018.0016.0017.0010428600177466400
2017-06-2317.0017.0016.0017.00184030030813500
2017-06-2217.0018.0016.0017.00538020090537900
2017-06-2118.0018.0017.0017.0015619400266726800
2017-06-2017.0018.0017.0017.00248080043076900
2017-06-1917.0018.0016.0017.0015711700266951500
2017-06-1617.0017.0016.0017.00144450024111300
2017-06-1517.0017.0016.0016.00163380027076400
2017-06-1416.0017.0016.0016.00119660019274700
2017-06-1317.0017.0016.0016.00167490027510400
2017-06-1216.0017.0016.0016.00422380067981400
2017-06-0916.0017.0015.0017.00574520092316800
2017-06-0816.0017.0016.0016.00464380074415600
2017-06-0716.0017.0015.0016.0016175700258705400
2017-06-0616.0017.0016.0016.00229470036832500
2017-06-0517.0017.0016.0016.00156840025690300
2017-06-0217.0017.0016.0016.00233830038745700
2017-06-0116.0017.0016.0016.00191250030927600
2017-05-3117.0017.0016.0016.00124470020489800
2017-05-3016.0017.0016.0017.00201630033678000
2017-05-2917.0017.0016.0017.00273780045967800
2017-05-2617.0018.0016.0016.008839600150019200
2017-05-2517.0018.0016.0017.0011045900187983400
2017-05-2417.0018.0017.0017.00165120028413100
2017-05-2317.0018.0017.0017.00175170030068600
2017-05-2217.0018.0017.0017.00233640040387800
2017-05-1917.0018.0017.0017.00253450043385300
2017-05-1817.0018.0017.0017.00222230038204400
2017-05-1718.0019.0017.0018.00441670079724300
2017-05-1618.0019.0017.0018.0014047000252826300
2017-05-1517.0018.0017.0017.006023200102473700
2017-05-1217.0018.0016.0018.0015021900255926200
2017-05-1117.0018.0017.0017.00191150032612900
2017-05-1017.0018.0016.0017.008352600142080700
2017-05-0917.0018.0017.0017.00457570077886700
2017-05-0817.0018.0016.0017.0012002600204032800
2017-05-0217.0018.0016.0017.0010307800175473400
2017-05-0117.0018.0017.0017.00300520051229800
2017-04-2818.0018.0017.0017.00247520042500300
2017-04-2717.0018.0017.0017.00192130033487600
2017-04-2618.0019.0017.0017.00428290076677500
2017-04-2517.0018.0016.0018.009359600162318400
2017-04-2418.0018.0016.0016.0014276500245321900
2017-04-2118.0019.0018.0018.00323220058393500
2017-04-2019.0019.0018.0018.0014578200272992800
2017-04-1919.0020.0019.0019.00359560069944300
2017-04-1820.0020.0019.0019.007738600153921200
2017-04-1720.0020.0019.0020.008550600170198800
2017-04-1423.0024.0019.0019.00686363001486544500
2017-04-1320.0021.0019.0021.005318700106952600
2017-04-1220.0021.0019.0020.0010749100214902200
2017-04-1121.0022.0020.0020.006583800138008900
2017-04-1021.0021.0020.0021.00237600049541600
2017-04-0721.0021.0020.0020.00195010040123700
2017-04-0620.0021.0020.0020.00304910061184400
2017-04-0520.0021.0020.0020.00164840033293900
2017-04-0421.0022.0020.0020.0011070100231801600
2017-04-0321.0022.0021.0022.005407800114976900
2017-03-3120.0021.0019.0021.007829700157996600
2017-03-3019.0020.0018.0020.007155400136598900
2017-03-2918.0019.0018.0019.0097470018143700
2017-03-2819.0019.0018.0018.00267660048893900
2017-03-2718.0019.0018.0018.00204560037366000
2017-03-2419.0019.0018.0018.00175090032284800
2017-03-2318.0019.0018.0019.00199580037175800
2017-03-2219.0020.0018.0018.008061000152741200
2017-03-2119.0020.0019.0019.00315200060005700
2017-03-1719.0020.0019.0019.00434240083037400
2017-03-1619.0020.0019.0019.007738800147898700
2017-03-1519.0020.0019.0019.00271520051972900
2017-03-1419.0020.0019.0019.00157730030284400
2017-03-1320.0020.0019.0019.00173850033702500
2017-03-1019.0020.0019.0019.00227600043321000
2017-03-0919.0020.0018.0019.006727300127873100
2017-03-0819.0020.0019.0019.00407190077975300
2017-03-0719.0020.0019.0019.00481530092024900
2017-03-0620.0020.0019.0019.00358500069129300
2017-03-0320.0020.0019.0020.00406190080590800
2017-03-0219.0021.0019.0020.005351200106335800
2017-03-0120.0021.0019.0020.0010078200201298700
2017-02-2819.0021.0018.0021.0011513100227219000
2017-02-2719.0019.0018.0018.006566800122089400
2017-02-2420.0021.0019.0019.0014691800292490300
2017-02-2320.0021.0020.0020.00378020076022700
2017-02-2220.0021.0019.0020.0011442500229983300
2017-02-2122.0022.0020.0020.0015449200314549000
2017-02-2023.0023.0020.0022.0039099600838210900
2017-02-1721.0023.0020.0022.00554773001196678200
2017-02-1618.0020.0017.0019.0021343000405526600
2017-02-1518.0018.0017.0018.00203610036218800
2017-02-1418.0018.0017.0018.008018300144160300
2017-02-1318.0019.0017.0018.0014864000267767600
2017-02-1017.0019.0017.0019.0017487500314297400
2017-02-0919.0019.0017.0018.007929500144170300
2017-02-0817.0019.0017.0018.0026947300487269600
2017-02-0717.0018.0016.0017.0022216700381066000
2017-02-0616.0017.0015.0016.008757000139778000
2017-02-0316.0016.0015.0015.00166710026283200
2017-02-0215.0016.0015.0015.00156880023652000
2017-02-0115.0016.0015.0015.00173720026259200
2017-01-3115.0016.0015.0015.0071740010877900
2017-01-3016.0016.0015.0015.0094910014576900
2017-01-2715.0016.0015.0015.00277920042368100
2017-01-2616.0016.0015.0015.00518420079525100
2017-01-2516.0016.0015.0015.00115290018019300
2017-01-2416.0016.0015.0016.00102150015952500
2017-01-2316.0016.0015.0016.00123930019635300
2017-01-2016.0016.0015.0016.00201500032217700
2017-01-1916.0017.0015.0016.007230200115731300
2017-01-1816.0016.0015.0016.006931900110775000
2017-01-1717.0017.0015.0015.006283000101045200
2017-01-1616.0017.0016.0016.00163360026614900
2017-01-1317.0017.0015.0017.0013976800225122900
2017-01-1218.0018.0017.0017.00407410072274100
2017-01-1118.0019.0018.0018.008055500147995600
2017-01-1016.0018.0016.0018.0010071100170815800
2017-01-0615.0017.0015.0017.0010955700175033700
2017-01-0515.0016.0015.0016.0097540015223900
2017-01-0415.0016.0015.0016.00305570047077600
2016-12-3015.0016.0014.0015.0015827000237440200
2016-12-2915.0016.0015.0015.00212440032314300
2016-12-2815.0016.0015.0015.00148540022919800
2016-12-2715.0016.0015.0015.00171310025903600
2016-12-2615.0016.0015.0015.00174620026379300
2016-12-2215.0016.0014.0015.006872500103040600
2016-12-2116.0016.0015.0015.00353850053799100
2016-12-2015.0016.0015.0016.00203060031433500
2016-12-1916.0016.0015.0015.0099070015241600
2016-12-1615.0016.0014.0015.00615180092477000
2016-12-1515.0015.0014.0015.0012913100193585500
2016-12-1415.0016.0015.0015.00193610029103500
2016-12-1315.0016.0015.0015.00159760024017200
2016-12-1215.0016.0015.0015.00222630033525600
2016-12-0915.0016.0015.0015.00248800038360900
2016-12-0816.0016.0015.0015.00106760016215500
2016-12-0715.0016.0015.0015.00131200019777400
2016-12-0615.0016.0014.0015.00184930027747500
2016-12-0515.0016.0014.0015.0013667400204890400
2016-12-0215.0015.0014.0015.00348230051421600
2016-12-0115.0016.0014.0015.008489800127823000
2016-11-3015.0016.0015.0015.00274860041251400
2016-11-2915.0016.0015.0015.00145030022038200
2016-11-2816.0016.0015.0015.0077380012078600
2016-11-2515.0016.0015.0015.00140980021257800
2016-11-2416.0016.0015.0016.005728009025700
2016-11-2216.0016.0015.0016.00130160020643500
2016-11-2115.0016.0015.0016.00134730020417400
2016-11-1815.0015.0014.0015.00280220041992100
2016-11-1715.0016.0015.0015.00236780035568200
2016-11-1615.0015.0014.0015.005781008613800
2016-11-1515.0015.0014.0015.00438240065621300
2016-11-1415.0016.0014.0015.008131700121977300
2016-11-1115.0016.0014.0015.00252770037926000
2016-11-1015.0016.0014.0015.00320510048209600
2016-11-0915.0016.0014.0014.00548640081544600
2016-11-0815.0016.0015.0015.004627006968900
2016-11-0716.0016.0015.0015.004117006348800
2016-11-0416.0016.0015.0015.0067610010251000
2016-11-0216.0016.0015.0015.005647008652500
2016-11-0115.0016.0015.0015.0075900011611300
2016-10-3116.0016.0015.0016.00427580068059600
2016-10-2816.0017.0015.0015.00607560096101200
2016-10-2715.0016.0015.0016.0086280013409300
2016-10-2615.0016.0015.0015.0083560012625500
2016-10-2515.0016.0014.0015.00385110057761400
2016-10-2415.0016.0015.0015.00140510021224700
2016-10-2115.0016.0015.0015.0066830010131600
2016-10-2015.0016.0015.0015.00125700019234700
2016-10-1915.0016.0015.0015.00106880016125100

   ※ 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