[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 
2017-05-2317.0018.0017.0017.00175170030068600
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
2016-10-1815.0016.0014.0015.00497170074623200
2016-10-1716.0016.0014.0015.0011299100171786100
2016-10-1416.0017.0016.0016.00123860019984000
2016-10-1316.0017.0016.0016.00128390020760400
2016-10-1216.0017.0016.0016.0081450013217400
2016-10-1116.0017.0016.0016.00193030031867300
2016-10-0716.0017.0016.0016.00115850018593700
2016-10-0616.0017.0016.0016.00120710019493300
2016-10-0516.0017.0016.0016.00102530016498000
2016-10-0416.0017.0016.0016.0090100014528700
2016-10-0316.0017.0016.0016.0085720013787100
2016-09-3016.0017.0016.0016.00122200019578400
2016-09-2917.0017.0016.0017.00109170018271300
2016-09-2816.0017.0016.0016.00293420047055900
2016-09-2716.0017.0015.0017.00337940054128700
2016-09-2616.0017.0015.0017.00172800027821900
2016-09-2316.0017.0015.0016.00223580035807200
2016-09-2116.0017.0015.0017.00564140090427700
2016-09-2017.0017.0016.0016.00144070023303200
2016-09-1616.0017.0016.0017.0071760011715100
2016-09-1517.0017.0016.0016.00140210023099000
2016-09-1417.0017.0015.0016.0010975700180935400
2016-09-1317.0018.0017.0017.0076670013186200
2016-09-1217.0018.0017.0017.0066540011399000
2016-09-0918.0018.0017.0018.00138260024776700
2016-09-0818.0018.0017.0017.0083350014397100
2016-09-0718.0018.0017.0017.0068890011903700
2016-09-0618.0018.0017.0018.0088160015701600
2016-09-0518.0019.0017.0018.00403370072633700
2016-09-0218.0018.0017.0018.00143950025605700
2016-09-0118.0018.0017.0017.0089690015745800
2016-08-3117.0018.0017.0018.00221420039154600
2016-08-3018.0019.0017.0017.00364460065293800
2016-08-2918.0019.0018.0018.00107180019564100
2016-08-2618.0019.0018.0018.0093540016852600
2016-08-2518.0019.0018.0018.00208550039041300
2016-08-2418.0019.0018.0018.00166510030529600
2016-08-2319.0019.0018.0018.00104530018988200
2016-08-2219.0019.0018.0018.00145660027255900
2016-08-1918.0020.0018.0019.00271440051535600
2016-08-1819.0020.0018.0018.005564300105599300
2016-08-1719.0020.0019.0019.009560800182458300
2016-08-1619.0020.0019.0019.006211900120502200
2016-08-1518.0019.0018.0018.00183830034436600
2016-08-1218.0019.0017.0018.005702600102396200
2016-08-1018.0019.0018.0018.00201280037267900
2016-08-0919.0019.0018.0018.0069780012799700
2016-08-0817.0019.0017.0018.00276810049806300
2016-08-0517.0018.0017.0017.00328700056864800
2016-08-0418.0019.0017.0017.00350790062749900
2016-08-0319.0020.0018.0018.00422460078312100
2016-08-0219.0020.0019.0019.0091810017467000
2016-08-0120.0020.0019.0019.0069690013427000
2016-07-2920.0021.0019.0020.00279210055719800
2016-07-2819.0020.0019.0019.00320910062921500
2016-07-2718.0020.0017.0020.0026295100478572800
2016-07-2619.0019.0018.0018.00123160022305700
2016-07-2518.0019.0017.0019.00345980062352500
2016-07-2219.0019.0018.0018.00535860099879200
2016-07-2120.0020.0019.0019.00171300033402100
2016-07-2020.0020.0019.0019.0087640016766900
2016-07-1920.0021.0019.0020.00280760056049100
2016-07-1521.0022.0019.0019.006267100128517700
2016-07-1419.0021.0019.0021.00184270036976700
2016-07-1320.0021.0019.0020.00215590043034800
2016-07-1220.0021.0019.0020.00199470039900600
2016-07-1119.0020.0019.0020.00129310024997700
2016-07-0820.0020.0019.0019.00182020035971200
2016-07-0719.0020.0019.0019.004676009043000
2016-07-0620.0020.0019.0019.00131220025885200
2016-07-0520.0021.0020.0020.0062810012576400
2016-07-0420.0021.0020.0021.00146760029418800
2016-07-0120.0021.0020.0020.00206700042359500
2016-06-3020.0021.0020.0020.00491340098611300
2016-06-2920.0021.0019.0020.00346120069247000
2016-06-2819.0020.0018.0019.00163920031200400
2016-06-2718.0020.0018.0019.00258130048958000
2016-06-2422.0023.0016.0019.0025323800485948800
2016-06-2322.0023.0021.0022.008243300185248400
2016-06-2221.0023.0021.0023.00326380072026500
2016-06-2121.0022.0021.0021.00139200029323800
2016-06-2020.0022.0020.0021.00294810061789600
2016-06-1721.0022.0020.0021.00198800041509500
2016-06-1621.0022.0020.0021.00419820087600200
2016-06-1520.0022.0020.0022.00239740049691500
2016-06-1422.0023.0020.0020.0010494500219503300
2016-06-1323.0025.0022.0023.0012881400304559100
2016-06-1023.0024.0022.0024.0012137700281631100
2016-06-0921.0023.0021.0022.0013960000305646500
2016-06-0821.0022.0020.0022.009330300196575400
2016-06-0719.0021.0018.0021.007313400146410400
2016-06-0620.0021.0017.0019.0011996000225948100
2016-06-0320.0021.0019.0021.005709200114350400
2016-06-0221.0021.0020.0020.00329600068133400
2016-06-0120.0022.0020.0021.00265080055417100
2016-05-3121.0022.0020.0020.005174200108380400
2016-05-3020.0021.0019.0021.00346410069960800
2016-05-2720.0020.0017.0020.0010623600196694300
2016-05-2621.0022.0020.0020.005254600108193000
2016-05-2519.0022.0018.0021.0012145500246398200
2016-05-2417.0019.0017.0019.007775800137334400
2016-05-2318.0018.0017.0017.00166780029476600
2016-05-2018.0019.0017.0018.0010409900190100100
2016-05-1917.0018.0017.0018.00488220084823300
2016-05-1816.0017.0016.0016.0077630012475300

   ※ 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