[8924 東証1部] リサパートナー 日足 時系列データ

[8924 東証1部] リサパートナー (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-04-2535750.0035900.0035750.0035750.0036613087150
2011-04-2235750.0035800.0035750.0035750.002549083250
2011-04-2135750.0035800.0035750.0035750.002117545250
2011-04-2035750.0035800.0035750.0035750.001716118750
2011-04-1935750.0035800.0035750.0035750.001696045150
2011-04-1835750.0035750.0035750.0035750.001706077500
2011-04-1535750.0035750.0035750.0035750.00421501500
2011-04-1435750.0036000.0035750.0035750.0030010739650
2011-04-1335750.0035800.0035750.0035750.002348371150
2011-04-1235750.0035750.0035750.0035750.00712538250
2011-04-1135750.0035850.0035750.0035750.0058721020400
2011-04-0835750.0035800.0035750.0035800.001043719550
2011-04-0735700.0035800.0035700.0035800.001394967650
2011-04-0635650.0035850.0035650.0035700.00148353133850
2011-04-0535700.0035750.0035650.0035650.0050017842450
2011-04-0435650.0035800.0035650.0035750.00110739595750
2011-04-0135750.0035750.0035650.0035650.0028910321650
2011-03-3135600.0035800.0035550.0035750.00243386892700
2011-03-3035350.0035700.0035350.0035600.00136948775850
2011-03-2935300.0035700.0035300.0035700.0096034013600
2011-03-2835300.0035350.0035250.0035350.0076126862850
2011-03-2535300.0035350.0035300.0035300.001083812600
2011-03-2435350.0035600.0035300.0035300.001073789650
2011-03-2335250.0035500.0035250.0035400.001736109600
2011-03-2235150.0035250.0035100.0035200.001043656450
2011-03-1834700.0035350.0034700.0035150.001174093700
2011-03-1733600.0034750.0033600.0034700.002789543950
2011-03-1634150.0034500.0034150.0034300.0038113045950
2011-03-1534200.0034500.0034150.0034300.0043414858650
2011-03-1435600.0035650.0032050.0033850.0044115364500
2011-03-1135750.0035750.0035600.0035600.002579171050
2011-03-1035550.0035650.0035550.0035600.001425051450
2011-03-0935600.0035650.0035550.0035550.001254446300
2011-03-0835550.0035650.0035550.0035550.00792811800
2011-03-0735550.0035600.0035550.0035550.001093876950
2011-03-0435550.0035600.0035550.0035550.002057291450
2011-03-0335600.0035600.0035550.0035550.001354802500
2011-03-0235550.0035600.0035550.0035550.001214304050
2011-03-0135550.0035600.0035550.0035550.002378429950
2011-02-2835550.0035600.0035550.0035550.0028410099300
2011-02-2535550.0035600.0035550.0035600.001103910650
2011-02-2435550.0035600.0035550.0035550.001916790400
2011-02-2335550.0035600.0035550.0035550.00732595800
2011-02-2235550.0035600.0035550.0035600.001404977550
2011-02-2135600.0035600.0035550.0035600.001796369550
2011-02-1835550.0035650.0035550.0035600.0046816652650
2011-02-1735550.0035600.0035500.0035550.002679491050
2011-02-1635600.0035600.0035500.0035550.001003554950
2011-02-1535600.0035600.0035550.0035550.0034212169700
2011-02-1435550.0035600.0035550.0035600.001856582750
2011-02-1035550.0035600.0035550.0035600.00983486450
2011-02-0935550.0035600.0035550.0035600.00883130850
2011-02-0835550.0035600.0035550.0035550.00993521450
2011-02-0735550.0035600.0035550.0035550.001123983150
2011-02-0435600.0035650.0035550.0035600.00652312800
2011-02-0335550.0035600.0035550.0035600.001164124650
2011-02-0235550.0035700.0035500.0035550.0036613007500
2011-02-0135550.0035600.0035550.0035550.001103910950
2011-01-3135600.0035600.0035550.0035550.001726116900
2011-01-2835550.0035700.0035500.0035700.0045016018400
2011-01-2735500.0035650.0035500.0035550.001977006900
2011-01-2635500.0035600.0035500.0035550.001123979250
2011-01-2535550.0035600.0035500.0035500.001665902750
2011-01-2435550.0035600.0035500.0035550.001495295650
2011-01-2135650.0035650.0035500.0035550.002538997250
2011-01-2035550.0035650.0035550.0035550.001655867000
2011-01-1935600.0035650.0035550.0035650.002268045350
2011-01-1835600.0035650.0035550.0035600.002789896750
2011-01-1735550.0035600.0035500.0035550.001896717250
2011-01-1435550.0035600.0035500.0035550.0039514038800
2011-01-1335550.0035550.0035500.0035500.001756212900
2011-01-1235550.0035600.0035500.0035500.0038613716600
2011-01-1135500.0035550.0035500.0035550.0039413992600
2011-01-0735550.0035550.0035500.0035500.0046316448250
2011-01-0635500.0035600.0035500.0035550.0028910265450
2011-01-0535500.0035550.0035500.0035500.002448667300
2011-01-0435450.0035550.0035450.0035500.0084930133050
2010-12-3035400.0035550.0035300.0035450.00136348328900
2010-12-2935550.0035600.0035500.0035500.0094033381000
2010-12-2835500.0035550.0035450.0035500.0052418602550
2010-12-2735400.0035550.0035400.0035500.0051318194500
2010-12-2435450.0035550.0035450.0035450.0043915580050
2010-12-2235500.0035550.0035450.0035550.0032111398100
2010-12-2135500.0035550.0035450.0035550.002549015600
2010-12-2035500.0035800.0035350.0035600.0089831858300
2010-12-1735400.0035500.0035350.0035450.0053318869300
2010-12-1635300.0035400.0035300.0035400.0062822197150
2010-12-1535050.0035400.0035050.0035250.00124943995550
2010-12-1435050.0035200.0035050.0035100.00101335574750
2010-12-1335350.0035500.0034500.0035200.00214875492000
2010-12-1035950.0035950.0035400.0035450.00172561732950
2010-12-0935850.0035950.0035800.0035800.00250789808100
2010-12-0835750.0035900.0035750.0035900.003536126590600
2010-12-0735700.0035800.0035700.0035800.003336119211800
2010-12-0635750.0035750.0035700.0035750.004073145575100
2010-12-0335700.0035750.0035700.0035750.00205973563550
2010-12-0235700.0035750.0035700.0035700.00169660603250
2010-12-0135700.0035750.0035700.0035750.004378156445900
2010-11-3035700.0035750.0035700.0035700.00179564104050
2010-11-2935700.0035750.0035700.0035750.00187867082100
2010-11-2635750.0035750.0035700.0035700.00142850999600
2010-11-2535700.0035800.0035700.0035750.004756169989900
2010-11-2435700.0035750.0035700.0035700.00207674151000
2010-11-2235700.0035750.0035700.0035700.003716132781600
2010-11-1935700.0035750.0035700.0035700.002877102716400
2010-11-1835700.0035750.0035700.0035750.003579127839800
2010-11-1735700.0035750.0035700.0035700.003288117407950
2010-11-1635700.0035750.0035700.0035700.00257591963700
2010-11-1535700.0035750.0035700.0035700.004615164802600
2010-11-1235700.0035750.0035700.0035700.003389121037150
2010-11-1135750.0035800.0035700.0035700.006259223684300
2010-11-1035750.0035800.0035750.0035750.006322226027650
2010-11-0935750.0035800.0035750.0035750.008646309106250
2010-11-0835750.0035800.0035750.0035750.007186256934600
2010-11-0535800.0035850.0035750.0035800.0012078432310500
2010-11-0435800.0035850.0035750.0035800.00397631423717800
2010-11-0235900.0035900.0035800.0035800.00674632418314250
2010-11-0134000.0034000.0034000.0034000.00109937366000
2010-10-2928310.0029300.0026960.0029000.006461181442010
2010-10-2827210.0028700.0027110.0028360.007764217258280
2010-10-2728200.0028590.0027450.0027500.006466181249600
2010-10-2629210.0029480.0028430.0028460.004820139582510
2010-10-2529920.0030500.0029180.0029510.004962147187000
2010-10-2229400.0030450.0029310.0030200.005701171054090
2010-10-2131400.0031650.0029650.0029900.007150218439640
2010-10-2033000.0033000.0031000.0031150.0010948346993450
2010-10-1935500.0035700.0033200.0033450.009278318187650
2010-10-1835350.0035900.0035250.0035500.00140649904650
2010-10-1535950.0036500.0035300.0035450.003075110111950
2010-10-1435750.0036850.0035200.0036300.003813138157350
2010-10-1336600.0036900.0035100.0035100.006660238645750
2010-10-1239000.0039700.0036250.0036250.008200310960550
2010-10-0839000.0039100.0037650.0037900.007333280663600
2010-10-0737550.0039000.0037000.0039000.009769373709000
2010-10-0637400.0037800.0036200.0037000.0012539465283550
2010-10-0536050.0036550.0035500.0036050.003073110677250
2010-10-0437500.0037700.0036200.0036300.00230584792350
2010-10-0137600.0037600.0037050.0037200.00126147011200
2010-09-3038000.0038300.0037100.0037350.00139952614500
2010-09-2938050.0038300.0037650.0037900.00232288052400
2010-09-2837000.0039000.0036950.0037700.002899109771300
2010-09-2737400.0037500.0036750.0037300.00140752114150
2010-09-2437200.0037900.0037200.0037300.00148055405250
2010-09-2237150.0038300.0037150.0037750.002666100999350
2010-09-2137750.0037750.0037100.0037350.00133249808700
2010-09-1737200.0037450.0037100.0037200.0071726740400
2010-09-1637800.0037800.0037100.0037100.00113542390650
2010-09-1537350.0037650.0036600.0037250.00205376159250
2010-09-1437850.0037850.0037100.0037200.00145654504800
2010-09-1338100.0038550.0037700.0037850.00149256686850
2010-09-1037850.0037900.0037400.0037700.00123346479450
2010-09-0937900.0038000.0037050.0037600.00129448449050
2010-09-0838100.0038100.0037300.0037350.00148355654500
2010-09-0738600.0039100.0038150.0038750.00129149893000
2010-09-0638050.0038650.0037900.0038350.00124447723750
2010-09-0337450.0038200.0037200.0037700.0082130975050
2010-09-0239000.0039000.0037000.0037200.00230887064650
2010-09-0137600.0038000.0036800.0038000.00139252100700
2010-08-3137900.0038300.0037500.0037500.00155858987400
2010-08-3039200.0039700.0038300.0039100.00199277716400
2010-08-2736550.0038600.0036500.0038000.00128548034150
2010-08-2637250.0037450.0036150.0037050.00205175372300
2010-08-2537250.0038150.0036900.0037050.00145254335550
2010-08-2438600.0038950.0037700.0037950.00178468086900
2010-08-2339250.0040300.0038600.0039350.00240094817100
2010-08-2040000.0042400.0038900.0039200.005663229353000
2010-08-1937600.0040600.0037500.0040450.006417252515350
2010-08-1838000.0038000.0036450.0037150.00164961171000
2010-08-1736900.0037700.0036500.0037250.00184868664600
2010-08-1637300.0037300.0035700.0036850.00156256963150
2010-08-1336450.0038200.0036000.0037600.002988111564300
2010-08-1236350.0037500.0035600.0036550.003767136803400
2010-08-1139300.0039300.0037250.0037750.00259598348700
2010-08-1038800.0039450.0038450.0039450.00253598412550
2010-08-0938000.0038350.0037900.0038150.0070026656850
2010-08-0638350.0039200.0037850.0037950.00215883288100
2010-08-0537000.0038350.0037000.0038300.00178567502700
2010-08-0437250.0037500.0036800.0037000.0087532465650
2010-08-0337900.0038350.0036900.0037500.00158359590150
2010-08-0237800.0038400.0036850.0037500.00183468802700
2010-07-3037700.0038550.0036650.0037900.00224184332900
2010-07-2938800.0039150.0037400.0038050.00198876244450
2010-07-2837650.0039300.0037650.0039000.00229488879250
2010-07-2737550.0038250.0036900.0037750.00178467223900
2010-07-2636750.0037850.0036500.0037650.00211478844550
2010-07-2336800.0036950.0035900.0036100.002759100337550
2010-07-2235850.0035850.0035100.0035400.00247187427200
2010-07-2136700.0036950.0036100.0036300.00185267484200
2010-07-2036800.0037350.0036250.0036650.00248891314450
2010-07-1637900.0038600.0036900.0036950.003427129058450
2010-07-1537600.0038100.0036700.0037300.00233387032000
2010-07-1438400.0038650.0037350.0037500.002970112812500
2010-07-1338300.0038650.0037250.0037700.003389128427550
2010-07-1239000.0039400.0038300.0038350.0075029144750
2010-07-0939800.0039800.0038650.0038700.00126249464900
2010-07-0840400.0040400.0039000.0039250.00208882927600
2010-07-0740500.0040800.0039100.0039150.00174469633000
2010-07-0639700.0040400.0037900.0040350.002616102872550
2010-07-0537850.0040500.0037850.0039700.002883113648500
2010-07-0236500.0038450.0036250.0037650.00259896821550
2010-07-0136850.0037350.0036050.0036100.005262192226700
2010-06-3036900.0038050.0036550.0037550.003797141245900
2010-06-2938500.0039350.0038100.0038300.003454133655200
2010-06-2839900.0040100.0038600.0038700.004480174966450
2010-06-2542800.0042800.0040000.0040200.005888243050100
2010-06-2444000.0044600.0043000.0043050.002628115646400
2010-06-2343250.0043850.0043150.0043650.00196885522200
2010-06-2243800.0044150.0043250.0043950.00175976940450
2010-06-2142550.0044350.0042350.0044050.003088135312650
2010-06-1844600.0044600.0042250.0042750.004896210442050
2010-06-1744700.0045500.0044050.0044050.004774213342600
2010-06-1643150.0044750.0043000.0044750.006851301211450
2010-06-1542200.0042800.0042100.0042450.002858121507800
2010-06-1442500.0042800.0042250.0042550.00208588740500
2010-06-1142900.0043250.0041500.0041800.006153261679250
2010-06-1039800.0041950.0039300.0041950.004603186474200
2010-06-0940250.0040650.0039000.0039350.003568142209950
2010-06-0838750.0040850.0038500.0040250.004581182664800
2010-06-0739950.0040250.0038850.0039150.005494217278300
2010-06-0441800.0041800.0040700.0041050.003430141467300
2010-06-0341050.0042250.0040550.0041650.005142213596600
2010-06-0240400.0041700.0039550.0040050.006517262316650
2010-06-0141400.0042500.0040800.0040850.005091210705150
2010-05-3142500.0043350.0041600.0042100.006756287176100
2010-05-2843300.0043500.0041250.0042000.009598407357000
2010-05-2739900.0041500.0039600.0041200.008965364827600
2010-05-2640300.0042000.0038500.0041250.0015112606826250
2010-05-2541000.0041100.0037000.0037500.0011357441351100
2010-05-2441700.0042500.0041000.0041700.004380182587900
2010-05-2141650.0043300.0040700.0042000.008926373171450
2010-05-2045550.0047500.0043750.0044000.007420334960750
2010-05-1944900.0046250.0043600.0046250.005094227934600
2010-05-1847200.0049900.0045250.0045600.006804321038450
2010-05-1751100.0051400.0046300.0046700.006991340485100
2010-05-1451900.0053000.0051200.0052100.002444127176500
2010-05-1352200.0052900.0050900.0052900.002504130073900
2010-05-1250800.0051500.0049800.0051300.003355170340000
2010-05-1153600.0054200.0050000.0050200.008368439421800
2010-05-1052300.0053800.0052100.0052600.005340281828500
2010-05-0752000.0053800.0051100.0052800.0010268538620700
2010-05-0658500.0058600.0055200.0056000.007757442165400
2010-04-3060600.0061400.0059700.0060000.006764409876900
2010-04-2859500.0061000.0059200.0060000.003714223059000
2010-04-2761600.0062000.0059500.0060600.005315322140200
2010-04-2660500.0063500.0060300.0062100.009719603063100
2010-04-2360500.0060700.0058800.0059500.004777285153200
2010-04-2261000.0061200.0059500.0059900.006474390320700
2010-04-2158900.0062000.0058500.0061500.007757465396200
2010-04-2059700.0061400.0058000.0058100.0011176662816800
2010-04-1961000.0062600.0059800.0059800.009472577540700

   ※ 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