[8942 東証マザーズ] SIA 日足 時系列データ

[8942 東証マザーズ] SIA (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-03-07211000.00211000.00211000.00211000.00112321000
2008-03-06213000.00213000.00211000.00213000.00347186000
2008-03-05211000.00212000.00210000.00212000.005812275000
2008-03-04211000.00212000.00211000.00212000.0011524375000
2008-03-03212000.00212000.00210000.00211000.0023048522000
2008-02-29212000.00212000.00211000.00212000.0016534975000
2008-02-28211000.00212000.00211000.00212000.0014230088000
2008-02-27211000.00213000.00210000.00212000.0016334510000
2008-02-26212000.00212000.00211000.00211000.0034372705000
2008-02-25213000.00213000.00211000.00213000.00173608000
2008-02-22210000.00213000.00210000.00213000.00102111000
2008-02-21212000.00213000.00212000.00212000.00428914000
2008-02-20212000.00212000.00212000.00212000.00112332000
2008-02-19212000.00213000.00212000.00213000.006112951000
2008-02-18212000.00213000.00212000.00213000.0011825020000
2008-02-15212000.00212000.00212000.00212000.00163392000
2008-02-14212000.00213000.00212000.00212000.005812307000
2008-02-13212000.00213000.00212000.00212000.0014029684000
2008-02-12212000.00213000.00212000.00213000.008818658000
2008-02-08214000.00214000.00212000.00212000.00296159000
2008-02-0700
2008-02-06212000.00212000.00212000.00212000.0091908000
2008-02-05213000.00213000.00213000.00213000.002426000
2008-02-04213000.00213000.00213000.00213000.00163408000
2008-02-0100
2008-01-31212000.00214000.00212000.00213000.00428945000
2008-01-30212000.00212000.00212000.00212000.0051060000
2008-01-29212000.00212000.00212000.00212000.002424000
2008-01-28213000.00213000.00213000.00213000.00418733000
2008-01-25213000.00213000.00212000.00213000.006614023000
2008-01-24212000.00214000.00212000.00212000.0036276757000
2008-01-23214000.00215000.00212000.00212000.00439162000
2008-01-22213000.00215000.00212000.00215000.0011524544000
2008-01-21212000.00213000.00212000.00212000.00388064000
2008-01-18213000.00213000.00212000.00213000.00265534000
2008-01-17212000.00215000.00212000.00215000.006914706000
2008-01-16213000.00215000.00212000.00213000.006513855000
2008-01-15213000.00215000.00213000.00215000.0017938229000
2008-01-11212000.00214000.00212000.00212000.00285950000
2008-01-10212000.00213000.00212000.00212000.006613995000
2008-01-09213000.00213000.00212000.00212000.005712134000
2008-01-08212000.00213000.00212000.00213000.0018338976000
2008-01-07212000.00212000.00212000.00212000.00163392000
2008-01-04212000.00212000.00212000.00212000.00428904000
2007-12-28212000.00212000.00212000.00212000.0061272000
2007-12-27212000.00214000.00211000.00213000.0018839828000
2007-12-26215000.00215000.00213000.00213000.008317721000
2007-12-25212000.00215000.00212000.00215000.00459600000
2007-12-21212000.00212000.00212000.00212000.00296148000
2007-12-20215000.00215000.00212000.00212000.00214455000
2007-12-19213000.00215000.00213000.00215000.00469848000
2007-12-18213000.00213000.00212000.00212000.00459548000
2007-12-17212000.00212000.00212000.00212000.0029261904000
2007-12-14212000.00212000.00212000.00212000.00255300000
2007-12-13212000.00213000.00212000.00213000.00388068000
2007-12-12212000.00212000.00212000.00212000.0013729044000
2007-12-11213000.00213000.00212000.00213000.00173618000
2007-12-10212000.00213000.00212000.00212000.00469753000
2007-12-07212000.00212000.00212000.00212000.00214452000
2007-12-06211000.00212000.00211000.00212000.00296138000
2007-12-05212000.00212000.00212000.00212000.00275724000
2007-12-04213000.00215000.00212000.00212000.0035876745000
2007-12-03212000.00213000.00212000.00213000.00122549000
2007-11-30212000.00213000.00212000.00213000.0019541371000
2007-11-29213000.00213000.00212000.00213000.005211058000
2007-11-28214000.00214000.00212000.00213000.007215304000
2007-11-27212000.00213000.00212000.00213000.00398294000
2007-11-26212000.00214000.00212000.00212000.0024451838000
2007-11-22212000.00213000.00212000.00213000.0011624621000
2007-11-21212000.00213000.00212000.00213000.008417842000
2007-11-20212000.00213000.00212000.00212000.0012326081000
2007-11-19213000.00213000.00212000.00212000.005511662000
2007-11-16212000.00213000.00212000.00212000.0011324003000
2007-11-15212000.00214000.00212000.00214000.0023950747000
2007-11-14212000.00214000.00212000.00214000.005712121000
2007-11-13212000.00214000.00212000.00214000.0020744032000
2007-11-12210000.00213000.00210000.00213000.0017937730000
2007-11-09209000.00210000.00209000.00210000.0044693438000
2007-11-08207000.00211000.00207000.00208000.0045895535000
2007-11-07211000.00212000.00210000.00210000.00799168020000
2007-11-06213000.00214000.00210000.00211000.00623131994000
2007-11-05214000.00215000.00214000.00215000.00874187156000
2007-11-02214000.00215000.00214000.00214000.00651139646000
2007-11-01214000.00215000.00214000.00214000.00692148299000
2007-10-31214000.00215000.00214000.00215000.0091211951920000
2007-10-30214000.00215000.00214000.00214000.001375295006000
2007-10-29214000.00215000.00214000.00214000.001192255654000
2007-10-26214000.00215000.00214000.00214000.002251481723000
2007-10-25214000.00214000.00213000.00213000.00593126539000
2007-10-24213000.00214000.00213000.00214000.00114342446180000
2007-10-23214000.00214000.00213000.00214000.001937413421000
2007-10-22213000.00214000.00213000.00213000.001734369653000
2007-10-19213000.00214000.00213000.00214000.001919409047000
2007-10-18213000.00214000.00213000.00213000.001435305703000
2007-10-17213000.00214000.00213000.00213000.001727367967000
2007-10-16213000.00214000.00213000.00213000.003748798983000
2007-10-15213000.00214000.00213000.00213000.004315920119000
2007-10-12213000.00214000.00213000.00213000.0068821466546000
2007-10-11213000.00214000.00213000.00213000.00294926282955000
2007-10-10210000.00210000.00210000.00210000.003434721140000
2007-10-09180000.00180000.00180000.00180000.0017631680000
2007-10-05140000.00150000.00138000.00150000.0092701350306000
2007-10-04116000.00130000.00114000.00130000.003318401431000
2007-10-03104000.00116000.00104000.00116000.003066338152000
2007-10-02107000.00107000.00103000.00103000.001078112483000
2007-10-01105000.00108000.00101000.00105000.002296239382000
2007-09-28106000.00112000.00104000.00111000.002910318080000
2007-09-2798300.00104000.0095800.00104000.003053307701400
2007-09-2684800.0093300.0084000.0093300.001196106255700
2007-09-2584900.0086000.0082900.0083400.00103787660700
2007-09-2183500.0084600.0082400.0084200.0096080225300
2007-09-2079800.0084500.0079800.0084500.0094877404800
2007-09-1978800.0080700.0078000.0078800.0077160878100
2007-09-1878800.0078800.0075100.0075800.0083764146900
2007-09-1476900.0077900.0073100.0077800.0075757781900
2007-09-1376500.0078100.0075800.0077900.00105681072500
2007-09-1276000.0079800.0075500.0078600.001565121995400
2007-09-1177600.0077700.0070300.0073700.001915141038600
2007-09-1081400.0081500.0079000.0079600.001288103301000
2007-09-0783600.0088600.0082200.0085400.0098383324800
2007-09-0689500.0090200.0083600.0085600.001761152084400
2007-09-0594000.0094500.0091100.0092500.0039736710100
2007-09-0493000.0094300.0092000.0094300.0029827765900
2007-09-0392300.0092500.0091300.0092500.0040437146900
2007-08-3191000.0092700.0090500.0091800.0065659949800
2007-08-3091000.0092200.0090700.0091000.0041838098300
2007-08-2991000.0091200.0089000.0090500.0092883705400
2007-08-2891000.0092100.0090900.0091600.0064058508800
2007-08-2792000.0093500.0091000.0091000.0071165364000
2007-08-2493900.0093900.0089600.0091000.0082975743400
2007-08-2389200.0095900.0089100.0095900.0095187053100
2007-08-2290000.0091600.0088600.0089000.0040736601800
2007-08-2185600.0091700.0085600.0091000.0054348543400
2007-08-2086400.0092000.0083200.0086000.001584140605100
2007-08-1788100.0088900.0082200.0082500.0090878185900
2007-08-1690300.0092000.0087400.0090000.001413126107300
2007-08-1594300.0094600.0090100.0093300.0061957350600
2007-08-1495200.0097900.0094000.0095400.0082778927300
2007-08-1392000.0097000.0091600.0094200.0071568085200
2007-08-1093200.0093500.0091000.0091300.001724159022900
2007-08-0997300.00100000.0093300.0094200.002210211989100
2007-08-08101000.00101000.0098100.0098300.001217120715100
2007-08-07102000.00104000.00101000.00102000.0051852879000
2007-08-06102000.00102000.0098900.00101000.0086687030300
2007-08-03106000.00108000.00103000.00103000.001037108855000
2007-08-02113000.00114000.00101000.00102000.001541162835000
2007-08-01117000.00118000.00111000.00112000.002321264556000
2007-07-31112000.00118000.00111000.00116000.003123357857000
2007-07-30110000.00116000.00105000.00111000.003880429462000
2007-07-27100000.00109000.0098200.00109000.003201343527200
2007-07-2699600.00101000.0096600.0099000.0089488200100
2007-07-2598100.00100000.0097500.0099400.0084983732400
2007-07-24100000.00103000.0098300.00100000.001453145716900
2007-07-23103000.00103000.0099100.00101000.0062062368200
2007-07-2099000.00105000.0099000.00105000.0065667118900
2007-07-19104000.00104000.0097500.00101000.001016102243100
2007-07-18102000.00106000.00102000.00104000.0053055016000
2007-07-17108000.00109000.00101000.00101000.001005103942000
2007-07-13108000.00109000.00107000.00108000.0040343329000
2007-07-12107000.00110000.00107000.00108000.0045349191000
2007-07-11110000.00111000.00106000.00106000.0043246944000
2007-07-10110000.00112000.00109000.00112000.0052157495000
2007-07-09113000.00113000.00111000.00112000.0039744381000
2007-07-06110000.00111000.00108000.00111000.0050054795000
2007-07-05112000.00112000.00108000.00110000.0053458595000
2007-07-04110000.00112000.00109000.00112000.0049454678000
2007-07-03111000.00112000.00108000.00111000.0058564274000
2007-07-02107000.00111000.00106000.00110000.001042113018000
2007-06-29107000.00107000.00105000.00105000.0052355375000
2007-06-28105000.00108000.00105000.00107000.0061265229000
2007-06-27106000.00107000.00103000.00105000.00956100240000
2007-06-26111000.00111000.00106000.00109000.001080117099000
2007-06-25116000.00116000.00112000.00113000.00937106813000
2007-06-22117000.00118000.00116000.00118000.0070382617000
2007-06-21116000.00116000.00113000.00115000.0038143654000
2007-06-20116000.00117000.00116000.00116000.001006116921000
2007-06-19115000.00115000.00112000.00115000.00976110871000
2007-06-18110000.00115000.00109000.00115000.003417381812000
2007-06-15105000.00107000.00104000.00105000.001063112155000
2007-06-1498300.00107000.0098300.00107000.001369140714600
2007-06-1397000.0099600.0096200.0099000.0040339542000
2007-06-12100000.00100000.0095800.00100000.0087386296900
2007-06-11104000.00104000.0099800.00100000.001425144180100
2007-06-08105000.00105000.00103000.00104000.0062364698000
2007-06-07106000.00107000.00105000.00106000.0061665196000
2007-06-06105000.00108000.00104000.00108000.00980104059000
2007-06-05104000.00106000.00103000.00104000.00996104049000
2007-06-04109000.00110000.00104000.00104000.001562165841000
2007-06-01108000.00109000.00106000.00109000.001327142705000
2007-05-31111000.00111000.00106000.00108000.001245134617000
2007-05-30112000.00113000.00109000.00111000.001722191264000
2007-05-29105000.00114000.00105000.00110000.003178351742000
2007-05-28103000.00109000.00103000.00107000.002714289096000
2007-05-2597300.00102000.0096000.00101000.0096795897100
2007-05-2499300.00101000.0097300.0098300.0097296164400
2007-05-23100000.00101000.0098000.00101000.001340133680600
2007-05-2291300.00100000.0091000.0099200.002235214150800
2007-05-2193700.0094400.0090500.0090600.001304119740400
2007-05-1896000.0096300.0089000.0093800.001942179453400
2007-05-1796500.0099700.0096000.0097000.001041101724400
2007-05-1696000.0097000.0094300.0096000.0081477687400
2007-05-1599200.0099200.0094300.0095400.002342225542000
2007-05-14104000.00105000.0099100.0099600.002206223319100
2007-05-11104000.00105000.00101000.00103000.002123218491000
2007-05-10109000.00114000.00105000.00106000.002387259957000
2007-05-09111000.00113000.00109000.00110000.00998110166000
2007-05-08116000.00116000.00111000.00113000.001375155598000
2007-05-07114000.00116000.00112000.00116000.001299148603000
2007-05-02111000.00113000.00108000.00112000.001827202795000
2007-05-01110000.00111000.00107000.00109000.002151235150000
2007-04-27105000.00112000.00105000.00111000.002278248258000
2007-04-26107000.00109000.00104000.00105000.002531269269000
2007-04-25115000.00117000.00105000.00106000.003554389202000
2007-04-24102000.00111000.00102000.00111000.003784404441000
2007-04-23110000.00111000.0099500.00102000.003811396079600
2007-04-20119000.00119000.00114000.00114000.001123130643000
2007-04-19119000.00121000.00116000.00120000.00932110625000
2007-04-18121000.00122000.00118000.00120000.001061127431000
2007-04-17119000.00126000.00119000.00123000.001998246619000
2007-04-16120000.00121000.00117000.00118000.00887105907000
2007-04-13123000.00124000.00120000.00122000.0039047478000
2007-04-12124000.00124000.00121000.00123000.0039048014000
2007-04-11127000.00127000.00125000.00127000.0020125357000
2007-04-10126000.00128000.00125000.00127000.0041151886000
2007-04-09126000.00128000.00126000.00127000.0029236984000
2007-04-06127000.00128000.00125000.00125000.0047359648000
2007-04-05126000.00131000.00125000.00128000.0064082435000
2007-04-04127000.00128000.00126000.00128000.0022128014000
2007-04-03126000.00127000.00124000.00126000.0047359334000
2007-04-02130000.00130000.00126000.00127000.0067785982000
2007-03-30128000.00130000.00127000.00130000.0075797071000
2007-03-29128000.00130000.00127000.00129000.0022428739000
2007-03-28130000.00134000.00129000.00129000.0055072359000
2007-03-27129000.00132000.00127000.00132000.001049135688000
2007-03-26128000.00130000.00123000.00127000.0077498398000
2007-03-23130000.00130000.00127000.00129000.00799102790000
2007-03-22132000.00135000.00129000.00130000.001594210657000
2007-03-20129000.00133000.00128000.00133000.00948123888000
2007-03-19128000.00128000.00124000.00127000.00929117014000
2007-03-16132000.00133000.00127000.00128000.00815105683000
2007-03-15133000.00135000.00131000.00131000.00873115554000
2007-03-14129000.00131000.00127000.00131000.002190281840000
2007-03-13140000.00140000.00133000.00135000.001243168798000
2007-03-12136000.00140000.00135000.00138000.001858255609000
2007-03-09131000.00134000.00128000.00134000.001269166264000
2007-03-08127000.00130000.00125000.00130000.0071390780000
2007-03-07130000.00131000.00124000.00128000.001243158181000
2007-03-06118000.00127000.00118000.00127000.002107259533000
2007-03-05122000.00122000.00116000.00117000.001262150764000
2007-03-02124000.00126000.00124000.00125000.001433178935000

   ※ 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