[8939 東証2部] 大和システム 日足 時系列データ

[8939 東証2部] 大和システム (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-11-011.001.001.001.006070060700
2010-10-291.001.001.001.001780017800
2010-10-281.001.001.001.00136600136600
2010-10-271.001.001.001.005010050100
2010-10-261.001.001.001.004250042500
2010-10-251.001.001.001.008070080700
2010-10-221.001.001.001.00381500381500
2010-10-211.002.001.001.0050463005066600
2010-10-201.002.001.001.00424300426400
2010-10-192.003.001.002.00509500990200
2010-10-182.004.001.001.00585980014396700
2010-10-152.003.001.002.0037484007491600
2010-10-142.003.002.003.00320000739200
2010-10-133.003.002.002.0026429007073800
2010-10-124.005.003.003.0027324008947600
2010-10-084.005.003.004.00293400011670200
2010-10-075.006.003.004.001098360051608300
2010-10-069.0010.005.005.001086050077600800
2010-10-0510.0012.007.008.0020833100204733000
2010-10-0471.0071.0071.0071.002500177500
2010-10-01121.00124.00120.00121.008260010007600
2010-09-30120.00123.00120.00121.00790009585000
2010-09-29127.00127.00109.00120.0037950045041300
2010-09-28125.00129.00123.00127.0013260016713600
2010-09-27133.00137.00128.00130.0034210044979300
2010-09-24125.00133.00121.00133.0065780085138600
2010-09-22118.00124.00118.00123.00608007348300
2010-09-21122.00123.00118.00119.009200010963000
2010-09-17123.00125.00120.00121.009320011337500
2010-09-16126.00126.00121.00125.0010250012772400
2010-09-15121.00131.00121.00126.0042700054187200
2010-09-14115.00129.00115.00120.0036740045335800
2010-09-13116.00120.00112.00116.0012010013974800
2010-09-10113.00116.00111.00112.0011860013426400
2010-09-09118.00118.00112.00113.0012760014722800
2010-09-08116.00118.00112.00118.0013470015536100
2010-09-07119.00123.00117.00119.0010030011984300
2010-09-06118.00123.00116.00119.0020310024273500
2010-09-03130.00133.00119.00119.0040770051532200
2010-09-02117.00130.00117.00130.0069240086390800
2010-09-01116.00125.00110.00120.0075330089204800
2010-08-31117.00136.00115.00116.001796800225988400
2010-08-30102.00114.00101.00113.0051740056773000
2010-08-27100.00105.0097.00102.0023960024111100
2010-08-2699.00107.0097.0098.0034820034833900
2010-08-2593.00110.0090.00103.0063450064311900
2010-08-24105.00112.0095.0095.0071190073845700
2010-08-23113.00115.00101.00101.0077000082473900
2010-08-20132.00136.00119.00119.00841400106763900
2010-08-19108.00140.00107.00128.002012400253826600
2010-08-18114.00114.00101.00106.0064500069297400
2010-08-1786.00114.0084.00111.0094600095081900
2010-08-1694.00103.0088.0089.0062350059192100
2010-08-1380.0094.0078.0092.0060480052602100
2010-08-1276.0086.0076.0082.0072310058339500
2010-08-1171.0073.0070.0073.00661004705400
2010-08-1079.0079.0072.0074.0014150010636700
2010-08-0968.0086.0067.0078.0046290035882600
2010-08-0664.0071.0063.0068.0018510012377300
2010-08-0569.0069.0064.0066.001424009390700
2010-08-0471.0071.0066.0068.001349009159000
2010-08-0374.0075.0070.0071.001359009878700
2010-08-0278.0079.0075.0075.00465003539900
2010-07-3075.0080.0075.0080.001175009049800
2010-07-2981.0081.0075.0078.001246009783500
2010-07-2882.0083.0080.0080.00561004576300
2010-07-2780.0083.0080.0083.00706005713100
2010-07-2680.0083.0079.0080.00697005652900
2010-07-2381.0082.0080.0080.00681005500900
2010-07-2284.0084.0073.0081.00793006430600
2010-07-2191.0092.0086.0087.00902008045700
2010-07-2092.0092.0090.0092.00270002451100
2010-07-1690.0092.0090.0092.00566005114100
2010-07-1594.0094.0091.0091.00548005053200
2010-07-1494.0097.0094.0094.00655006245900
2010-07-1394.0097.0094.0094.00678006454900
2010-07-1295.0095.0093.0094.00574005389300
2010-07-0996.0097.0094.0096.00522005007400
2010-07-0899.0099.0095.0096.00598005766700
2010-07-0798.0099.0096.0096.00373003603200
2010-07-0699.0099.0095.0099.00465004514000
2010-07-0599.00103.0095.0097.0010560010465700
2010-07-0295.0099.0094.0097.0013130012700700
2010-07-0197.0098.0092.0094.0012410011731200
2010-06-3095.00106.0091.0096.0039990038400100
2010-06-29106.00106.00100.00105.00585006066300
2010-06-28107.00110.00105.00106.0011920012757600
2010-06-25116.00118.00107.00111.0012290013645100
2010-06-24120.00124.00115.00115.0017660021001500
2010-06-23116.00119.00115.00115.009310010890600
2010-06-22121.00122.00118.00121.0013160015778900
2010-06-21120.00124.00115.00124.0017560021004700
2010-06-18122.00125.00119.00120.0020480024797500
2010-06-17136.00140.00125.00126.00998300133813300
2010-06-16129.00130.00121.00126.0045290056384000
2010-06-15140.00140.00127.00129.0061760082637700
2010-06-14125.00147.00124.00142.003105600430821300
2010-06-11100.00126.0097.00117.001491200172829200
2010-06-10100.00101.0093.0097.0033030031610200
2010-06-09107.00109.00101.00101.0011470012023100
2010-06-08105.00108.00104.00107.0016660017672300
2010-06-07114.00114.00106.00109.0022710024865100
2010-06-04120.00126.00112.00112.0046290054286900
2010-06-03121.00122.00115.00116.0045100053214500
2010-06-02109.00124.00107.00124.001256200143709400
2010-06-01139.00139.00132.00134.0011150015071000
2010-05-31139.00142.00139.00140.00233003269400
2010-05-28140.00148.00140.00140.00498007043100
2010-05-27140.00146.00140.00142.00218003122200
2010-05-26141.00143.00140.00140.00245003465700
2010-05-25138.00141.00136.00139.00474006541700
2010-05-24145.00149.00135.00138.009510013392500
2010-05-21146.00150.00140.00143.0010790015648900
2010-05-20161.00163.00158.00161.00379006064600
2010-05-19166.00169.00161.00163.00434007125700
2010-05-18169.00172.00167.00169.00204003437700
2010-05-17174.00174.00168.00168.00503008596900
2010-05-14173.00178.00173.00175.00101001770900
2010-05-13177.00177.00172.00174.00205003571100
2010-05-12177.00180.00174.00175.00194003446400
2010-05-11176.00180.00175.00175.00302005344400
2010-05-10171.00174.00170.00172.00202003465400
2010-05-07176.00176.00169.00171.00452007770300
2010-05-06182.00185.00177.00181.00457008226900
2010-04-30185.00189.00185.00186.00345006455400
2010-04-28187.00187.00185.00185.00198003678700
2010-04-27185.00188.00185.00188.00410007619900
2010-04-26185.00191.00185.00187.00466008769800
2010-04-23188.00188.00184.00184.00318005882300
2010-04-22187.00190.00185.00185.00317005892800
2010-04-21188.00189.00185.00187.00485009034500
2010-04-20190.00190.00185.00187.00278005219000
2010-04-19193.00193.00186.00189.006430012150100
2010-04-16195.00202.00193.00193.0016090031857000
2010-04-15197.00197.00192.00195.00301005861000
2010-04-14193.00199.00190.00194.006840013347300
2010-04-13194.00195.00192.00192.00153002952700
2010-04-12190.00193.00190.00192.00202003872300
2010-04-09193.00195.00189.00191.00250004794400
2010-04-08197.00198.00193.00193.005580010928900
2010-04-07196.00201.00196.00197.0014130027983000
2010-04-06189.00196.00187.00193.0012010023051800
2010-04-05185.00189.00185.00189.00528009831800
2010-04-02184.00188.00183.00185.00522009659500
2010-04-01182.00183.00180.00183.00516009359200
2010-03-31181.00185.00180.00184.00468008574500
2010-03-30180.00183.00180.00182.00257004654800
2010-03-29180.00182.00178.00180.00259004671800
2010-03-26183.00184.00181.00184.00388007077300
2010-03-25180.00183.00179.00183.007910014367500
2010-03-24183.00183.00181.00183.00299005446300
2010-03-23180.00182.00180.00182.00183003307100
2010-03-19181.00182.00180.00180.00211003816000
2010-03-18182.00184.00181.00181.00289005253500
2010-03-17183.00184.00182.00182.009480017319500
2010-03-16187.00191.00185.00186.008310015673400
2010-03-15184.00190.00184.00185.00492009138500
2010-03-12184.00184.00181.00183.00222004062800
2010-03-11184.00184.00181.00182.00235004276900
2010-03-10181.00185.00181.00184.00249004555400
2010-03-09181.00182.00181.00181.00196003556900
2010-03-08184.00184.00180.00181.00251004549400
2010-03-05180.00184.00180.00183.00263004785700
2010-03-04180.00184.00180.00180.00186003370800
2010-03-03181.00181.00179.00180.00101001817300
2010-03-02183.00183.00179.00181.00168003036500
2010-03-01180.00183.00178.00180.00185003333500
2010-02-26184.00184.00179.00179.00145002618400
2010-02-25184.00184.00180.00183.00169003076100
2010-02-24184.00195.00181.00182.0014460027162500
2010-02-23183.00183.00178.00179.0080001439300
2010-02-22179.00182.00178.00181.00161002888600
2010-02-19181.00182.00179.00179.00189003408100
2010-02-18185.00185.00181.00181.004300786300
2010-02-17178.00185.00178.00183.00182003310100
2010-02-16180.00181.00176.00177.00111001980200
2010-02-15179.00181.00176.00177.00140002497200
2010-02-12177.00181.00174.00177.00156002767000
2010-02-10176.00176.00174.00175.00185003246400
2010-02-09173.00176.00171.00175.00154002671400
2010-02-08176.00177.00173.00173.00127002225400
2010-02-05180.00180.00175.00177.00307005460600
2010-02-04182.00184.00181.00182.00157002849900
2010-02-03183.00184.00181.00181.00241004388300
2010-02-02180.00186.00180.00181.00223004068400
2010-02-01187.00187.00180.00181.00353006471500
2010-01-29192.00192.00185.00186.006520012260200
2010-01-28189.00195.00189.00192.00313005991200
2010-01-27190.00195.00189.00190.00448008556800
2010-01-26193.00194.00190.00190.00307005896500
2010-01-25192.00197.00191.00194.00237004567800
2010-01-22195.00195.00192.00195.00386007480400
2010-01-21192.00196.00191.00194.00388007477400
2010-01-20197.00198.00193.00193.005590010904700
2010-01-19203.00219.00195.00195.00897100188504500
2010-01-18198.00200.00195.00198.00433008569000
2010-01-15198.00203.00195.00196.005080010055700
2010-01-14193.00200.00192.00197.0012340024183700
2010-01-13190.00194.00190.00194.00358006857500
2010-01-12194.00196.00191.00193.00507009821700
2010-01-08209.00215.00194.00198.00528600108677300
2010-01-07188.00201.00188.00201.005780011154900
2010-01-06192.00192.00189.00190.00259004918300
2010-01-05191.00193.00189.00190.00382007319000
2010-01-04192.00193.00188.00191.00413007877700
2009-12-30207.00216.00192.00194.00857200178237000
2009-12-29190.00198.00188.00197.0010010019238200
2009-12-28194.00196.00186.00188.009560018148700
2009-12-25187.00203.00185.00195.0045880089683500
2009-12-24192.00194.00182.00190.0033320062433400
2009-12-22175.00222.00175.00193.001908100394829300
2009-12-21175.00177.00173.00174.00411007193000
2009-12-18176.00177.00173.00174.00415007256100
2009-12-17181.00181.00175.00177.00359006378400
2009-12-16182.00187.00176.00180.006770012119600
2009-12-15183.00185.00178.00179.00453008173400
2009-12-14183.00185.00179.00182.00190003455100
2009-12-11185.00186.00182.00185.00206003793300
2009-12-10189.00189.00181.00182.00282005231000
2009-12-09187.00190.00184.00185.00223004172900
2009-12-08187.00192.00185.00186.00200003747700
2009-12-07192.00196.00191.00192.00390007537900
2009-12-04195.00197.00187.00191.007570014493800
2009-12-03195.00207.00193.00197.0017080034280700
2009-12-02186.00209.00184.00190.0023420046460600
2009-12-01178.00185.00174.00185.00333006011700
2009-11-30178.00183.00175.00181.00161002891700
2009-11-27178.00188.00172.00178.00192003404500
2009-11-26182.00185.00173.00182.00244004373000
2009-11-25185.00185.00171.00182.00387006973800
2009-11-24185.00196.00179.00190.007520014133000
2009-11-20173.00178.00171.00178.00390006779600
2009-11-19181.00181.00160.00178.0013730023369200
2009-11-18186.00197.00185.00185.007060013248000
2009-11-17209.00209.00192.00206.005410010919800
2009-11-16217.00225.00210.00211.005190011132200
2009-11-13231.00233.00228.00232.00275006318500
2009-11-12228.00234.00226.00230.00285006537800
2009-11-11229.00245.00229.00233.00190004464400
2009-11-10229.00244.00229.00234.00241005641100
2009-11-09241.00241.00232.00234.00195004619400
2009-11-06248.00248.00242.00244.00172004220600
2009-11-05250.00251.00240.00243.00195004780300
2009-11-04250.00252.00247.00252.00135003365300
2009-11-02242.00249.00242.00249.00197004822900
2009-10-30253.00259.00250.00253.00190004827200
2009-10-29245.00255.00241.00252.004870012023000
2009-10-28250.00250.00246.00249.00246006090800
2009-10-27251.00252.00248.00250.004030010065400
2009-10-26254.00258.00253.00253.004160010568200

   ※ 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。 

Twitter