[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 
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
2016-05-1716.0017.0015.0017.00275590044155900
2016-05-1615.0017.0015.0016.00306970049218400
2016-05-1315.0016.0015.0015.004448006715100
2016-05-1215.0016.0015.0015.004561007007500
2016-05-1115.0016.0015.0015.00105250015803100
2016-05-1015.0016.0015.0016.0077650012115800
2016-05-0917.0017.0015.0015.00286800045803400
2016-05-0616.0017.0016.0016.0083940013791700
2016-05-0216.0017.0016.0016.00152480024828600
2016-04-2817.0018.0016.0016.00495690084224800
2016-04-2716.0018.0016.0017.00454060075068400
2016-04-2617.0018.0016.0016.00559280094019500
2016-04-2514.0018.0013.0017.0032962800529384800
2016-04-2213.0014.0013.0013.0080130010635400
2016-04-2113.0014.0013.0013.00117380015367300
2016-04-2013.0014.0013.0013.005919007711300
2016-04-1913.0014.0013.0013.007451009686400
2016-04-1813.0014.0012.0013.00154530020086300
2016-04-1513.0014.0012.0013.00264170034229600
2016-04-1414.0014.0013.0013.007584009909400
2016-04-1313.0014.0013.0013.004979006491800
2016-04-1214.0014.0013.0014.006686009320600
2016-04-1113.0014.0013.0013.001993002637200
2016-04-0814.0014.0013.0014.003739005139900
2016-04-0713.0014.0012.0014.00128380016766700
2016-04-0612.0013.0012.0012.006377007826800
2016-04-0514.0014.0012.0013.00207310026874900
2016-04-0413.0014.0013.0013.007523009827900
2016-04-0114.0014.0013.0013.00219640028855100
2016-03-3114.0015.0014.0014.004537006353900
2016-03-3014.0015.0014.0014.005976008369600
2016-03-2914.0015.0013.0014.005739008022100
2016-03-2814.0015.0013.0014.0097110013577800
2016-03-2514.0015.0014.0014.005505007770900
2016-03-2414.0015.0013.0014.00277280038829500
2016-03-2314.0015.0014.0014.00171900024231400
2016-03-2215.0015.0014.0014.00504650070761200
2016-03-1815.0015.0014.0015.0069670010376400
2016-03-1715.0015.0014.0015.006144009162000
2016-03-1615.0016.0014.0015.00216920032497100
2016-03-1514.0015.0014.0015.00201820029725400
2016-03-1415.0015.0014.0014.0099100014434700
2016-03-1115.0015.0014.0014.0099620014440600
2016-03-1015.0016.0014.0015.00285480042973500
2016-03-0915.0016.0014.0015.00162400024419200
2016-03-0815.0016.0014.0015.00522860078456500
2016-03-0715.0015.0014.0015.00101440014892600
2016-03-0415.0015.0014.0015.00463180068519200
2016-03-0314.0015.0014.0015.00115230016592600
2016-03-0214.0015.0013.0014.00498280069752800
2016-03-0113.0014.0012.0014.00210640027532200
2016-02-2912.0013.0012.0013.0092530011795300
2016-02-2613.0013.0012.0013.005558007048200
2016-02-2512.0013.0012.0012.006538008029700
2016-02-2413.0013.0012.0013.00108500013969100
2016-02-2313.0013.0012.0013.0097550012570400
2016-02-2212.0014.0012.0013.00439080057504100
2016-02-1913.0013.0012.0012.0096290011748200
2016-02-1812.0013.0011.0012.00215710027107200
2016-02-1713.0013.0011.0012.00392780047856300
2016-02-1611.0013.0011.0013.00367060044485900
2016-02-1512.0012.0011.0011.00112030012783500
2016-02-1211.0012.0011.0011.00222040024607300
2016-02-1012.0012.0011.0012.0098570011614100
2016-02-0912.0012.0011.0011.0097610011384400
2016-02-0812.0013.0011.0012.00242450029104400
2016-02-0512.0013.0011.0012.00433540052015800
2016-02-0412.0013.0012.0012.007491009055400
2016-02-0312.0013.0012.0012.00177770021409700
2016-02-0214.0014.0013.0013.00447200059358700
2016-02-0113.0015.0013.0014.009299500127667000
2016-01-2912.0013.0011.0012.00256890031070500
2016-01-2812.0012.0011.0011.00218080025656300
2016-01-2712.0013.0012.0012.00239130028796500
2016-01-2612.0012.0011.0011.00103880011908200
2016-01-2512.0012.0011.0012.006690007830400
2016-01-2211.0012.0011.0011.00136510015530100
2016-01-2111.0012.0011.0011.0094660010751800
2016-01-2012.0013.0011.0011.00138430016427800
2016-01-1912.0013.0012.0012.008215009968000
2016-01-1812.0013.0011.0012.00580000069501000
2016-01-1512.0013.0012.0012.0088290010709200
2016-01-1412.0013.0012.0012.007744009411700
2016-01-1312.0013.0012.0012.005705007010900
2016-01-1213.0013.0012.0012.0093460011553700
2016-01-0813.0014.0012.0012.00290680038095100
2016-01-0713.0014.0013.0013.0081680011006400
2016-01-0613.0014.0013.0013.00144430018795100
2016-01-0513.0014.0013.0013.006653008707600
2016-01-0413.0014.0013.0013.00119390015542800
2015-12-3013.0014.0013.0013.00190130024754300
2015-12-2913.0015.0013.0014.00417890058438700
2015-12-2813.0014.0012.0014.00165400021808600
2015-12-2513.0013.0012.0013.00210960026614100
2015-12-2413.0014.0012.0012.00271400035261400
2015-12-2213.0014.0013.0013.00150360019561100
2015-12-2113.0014.0013.0013.00291660037923300
2015-12-1813.0014.0013.0013.00158000020543600
2015-12-1713.0014.0013.0013.00108280014219900
2015-12-1613.0014.0013.0013.00182940023975900
2015-12-1513.0014.0013.0013.00114470015096200
2015-12-1413.0014.0013.0014.0097630013016100
2015-12-1114.0014.0013.0014.00121930016786700
2015-12-1013.0014.0013.0013.006065008032500
2015-12-0914.0015.0013.0014.00405770056816600
2015-12-0814.0015.0014.0014.0094840013485900
2015-12-0714.0015.0014.0014.00214660030123400
2015-12-0414.0015.0014.0014.00208020029172100
2015-12-0314.0015.0014.0014.00188780026454700
2015-12-0214.0015.0014.0014.00175290024598500
2015-12-0113.0015.0013.0014.00229420031856600
2015-11-3014.0014.0013.0014.0077070010626200
2015-11-2714.0014.0013.0014.0074160010307700
2015-11-2614.0014.0013.0013.00276760038503300

   ※ 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