[8944 東証1部] ランドビジネス 日足 時系列データ

[8944 東証1部] ランドビジネス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02268.00268.00264.00265.00134003562400
2016-12-01265.00267.00264.00265.00215005704100
2016-11-30262.00268.00262.00265.00181004800600
2016-11-29262.00263.00261.00261.00100002613800
2016-11-28262.00263.00260.00263.00141003689700
2016-11-25262.00263.00262.00262.00217005689500
2016-11-24262.00264.00260.00263.00224005868600
2016-11-22263.00265.00262.00262.00210005528000
2016-11-21263.00263.00261.00262.0071001862900
2016-11-18260.00263.00260.00260.00203005299600
2016-11-17261.00261.00258.00261.00112002910200
2016-11-16260.00261.00259.00261.0090002344100
2016-11-15261.00261.00258.00258.0071001839400
2016-11-14257.00260.00257.00259.00177004578600
2016-11-11261.00262.00255.00257.00291007511000
2016-11-10258.00262.00257.00261.00299007765600
2016-11-09265.00265.00248.00254.005290013544200
2016-11-08265.00265.00262.00265.00116003064500
2016-11-07260.00264.00260.00263.0071001861700
2016-11-04263.00264.00260.00261.00143003750100
2016-11-02266.00268.00260.00262.00290007636600
2016-11-01266.00272.00266.00269.00133003562800
2016-10-31266.00269.00264.00269.00180004797100
2016-10-28266.00270.00264.00267.00207005516000
2016-10-27266.00271.00262.00265.00263006972700
2016-10-26261.00266.00261.00263.00281007366500
2016-10-25265.00267.00263.00263.00319008430000
2016-10-24267.00268.00262.00265.004730012508600
2016-10-21270.00270.00264.00267.005440014483600
2016-10-20270.00273.00262.00269.0012470033263700
2016-10-19298.00317.00267.00269.001013100287918600
2016-10-18254.00254.00248.00250.00175004389700
2016-10-17251.00252.00250.00250.0080002006400
2016-10-14250.00252.00250.00251.0058001453800
2016-10-13259.00259.00249.00254.00294007422200
2016-10-12258.00258.00256.00257.00126003237100
2016-10-11261.00263.00258.00259.0086002239800
2016-10-07267.00267.00257.00260.00335008748400
2016-10-06270.00270.00267.00268.0073001960500
2016-10-05264.00269.00264.00269.00105002807200
2016-10-04262.00263.00260.00263.00121003168200
2016-10-03271.00271.00262.00264.00139003693600
2016-09-30266.00274.00266.00271.00182004919800
2016-09-29275.00275.00267.00269.00218005896500
2016-09-28268.00274.00268.00269.005080013718000
2016-09-27262.00266.00261.00266.00313008266500
2016-09-26257.00264.00257.00264.00212005545500
2016-09-23257.00263.00257.00262.00228005913700
2016-09-21255.00260.00255.00260.00205005281800
2016-09-20254.00257.00254.00254.00159004051100
2016-09-16254.00255.00253.00254.00120003047000
2016-09-15253.00255.00251.00252.00114002878700
2016-09-14252.00257.00252.00254.00130003306700
2016-09-13255.00257.00253.00254.00125003182300
2016-09-12255.00255.00253.00255.00144003655800
2016-09-09255.00259.00255.00256.00132003376300
2016-09-08255.00256.00255.00255.0061001556200
2016-09-07255.00257.00254.00257.00103002632100
2016-09-06257.00259.00253.00257.00124003161500
2016-09-05255.00258.00253.00257.00138003530900
2016-09-02252.00255.00252.00255.00112002839900
2016-09-01252.00255.00250.00255.00229005782500
2016-08-31256.00257.00248.00254.004340010933000
2016-08-30252.00274.00251.00253.0010110026217600
2016-08-29260.00276.00251.00255.009310024152900
2016-08-26289.00289.00258.00261.0016480044336200
2016-08-25247.00327.00247.00273.001139200340110200
2016-08-24246.00252.00246.00248.00338008448100
2016-08-23245.00248.00245.00248.0055001356500
2016-08-22246.00248.00246.00246.0049001209500
2016-08-19249.00249.00246.00246.0050001238000
2016-08-18245.00249.00245.00249.0047001162100
2016-08-17245.00249.00245.00248.0061001506300
2016-08-16247.00248.00245.00247.0077001895700
2016-08-15249.00249.00247.00247.00600148700
2016-08-12249.00249.00246.00249.0068001684500
2016-08-10246.00249.00246.00249.001200297400
2016-08-09246.00248.00246.00247.002000494300
2016-08-08248.00251.00246.00251.00116002889300
2016-08-05249.00249.00245.00249.0058001433000
2016-08-04247.00250.00245.00250.003800938500
2016-08-03244.00247.00244.00247.0043001058500
2016-08-02247.00247.00245.00247.0046001132100
2016-08-01245.00252.00245.00247.0068001678600
2016-07-29252.00252.00248.00249.0083002069300
2016-07-28248.00252.00247.00252.0087002165400
2016-07-27254.00254.00243.00248.00128003188000
2016-07-26250.00252.00247.00247.00107002657900
2016-07-25245.00248.00245.00247.0050001232500
2016-07-22250.00250.00246.00246.0058001438600
2016-07-21250.00252.00248.00251.0078001946900
2016-07-20253.00253.00246.00252.0074001850000
2016-07-19248.00252.00245.00252.0097002409600
2016-07-15251.00251.00247.00247.003700919300
2016-07-14250.00250.00246.00247.0078001927100
2016-07-13253.00253.00243.00247.0099002446400
2016-07-12248.00248.00243.00246.00108002649000
2016-07-11240.00243.00239.00241.0074001777300
2016-07-08247.00247.00236.00236.0095002270000
2016-07-07241.00244.00241.00243.003500849800
2016-07-06243.00247.00240.00247.0077001873500
2016-07-05250.00250.00234.00243.00236005685500
2016-07-04245.00249.00244.00247.0072001770100
2016-07-01246.00254.00244.00246.0048001183300
2016-06-30254.00254.00246.00248.003700916400
2016-06-29244.00255.00244.00247.00147003676600
2016-06-28247.00255.00240.00248.00108002681600
2016-06-27248.00252.00247.00248.0071001763600
2016-06-24250.00250.00242.00250.00146003590500
2016-06-23250.00253.00249.00252.002100527200
2016-06-22247.00252.00246.00252.0062001544500
2016-06-21245.00247.00243.00247.00181004438400
2016-06-20265.00265.00253.00253.00104002690500
2016-06-17255.00259.00252.00259.0045001156800
2016-06-16251.00254.00250.00250.0086002157200
2016-06-15252.00255.00251.00254.00315007950200
2016-06-14255.00257.00248.00254.00256006470800
2016-06-13254.00257.00251.00254.00132003344900
2016-06-10256.00257.00254.00255.00206005268100
2016-06-09255.00257.00255.00257.003100794800
2016-06-08258.00258.00255.00256.0046001179200
2016-06-07257.00258.00256.00257.0045001156000
2016-06-06256.00258.00254.00256.0099002532100
2016-06-03254.00260.00254.00260.00103002648400
2016-06-02258.00260.00256.00256.00113002914900
2016-06-01261.00262.00259.00261.00139003622100
2016-05-31264.00266.00262.00263.004280011295100
2016-05-30262.00268.00261.00265.0071001875100
2016-05-27262.00264.00260.00262.00163004264900
2016-05-26264.00264.00260.00262.0063001645700
2016-05-25261.00264.00261.00262.0075001967800
2016-05-24261.00264.00260.00263.0099002586900
2016-05-23256.00267.00256.00261.00139003645300
2016-05-20266.00266.00258.00258.0093002429200
2016-05-19260.00265.00256.00261.00116003024700
2016-05-18260.00261.00258.00260.0047001218800
2016-05-17258.00261.00256.00261.00266006857800
2016-05-16256.00263.00256.00258.0078002018700
2016-05-13263.00263.00259.00259.00158004124800
2016-05-12262.00264.00262.00262.0076001997500
2016-05-11261.00266.00259.00264.00199005206600
2016-05-10258.00260.00256.00259.00148003820300
2016-05-09257.00257.00253.00254.0096002444300
2016-05-06251.00254.00247.00249.00120002985300
2016-05-02252.00255.00251.00251.00166004178900
2016-04-28265.00266.00254.00259.004280011176700
2016-04-27265.00270.00263.00266.006200016480200
2016-04-26267.00268.00261.00264.0080002113800
2016-04-25263.00267.00261.00267.00186004903600
2016-04-22264.00269.00261.00265.004530011967800
2016-04-21267.00267.00262.00265.00111002937000
2016-04-20270.00270.00259.00259.00194005101500
2016-04-19254.00267.00254.00267.0082002140800
2016-04-18263.00263.00251.00251.00118003021600
2016-04-15263.00267.00263.00265.0084002219800
2016-04-14272.00272.00260.00271.00138003663600
2016-04-13270.00270.00263.00264.00131003501100
2016-04-12256.00266.00254.00266.005730014737500
2016-04-11250.00257.00248.00256.00144003629400
2016-04-08254.00257.00248.00250.00247006209500
2016-04-07254.00257.00252.00254.0076001934700
2016-04-06268.00274.00248.00254.00365009374500
2016-04-05260.00260.00252.00253.0086002199800
2016-04-04260.00266.00255.00263.0084002188400
2016-04-01276.00276.00261.00261.00317008441700
2016-03-31276.00280.00271.00276.00139003816700
2016-03-30278.00282.00276.00276.00100002785800
2016-03-29279.00286.00276.00284.00106002986400
2016-03-28275.00280.00274.00280.00152004204100
2016-03-25277.00280.00275.00275.00154004254900
2016-03-24279.00283.00276.00276.00116003231100
2016-03-23285.00286.00280.00282.0062001756300
2016-03-22284.00285.00276.00285.00118003319100
2016-03-18288.00288.00278.00280.00129003625600
2016-03-17279.00286.00275.00283.00118003337800
2016-03-16273.00277.00273.00273.00116003189200
2016-03-15277.00278.00273.00274.0076002094000
2016-03-14275.00280.00275.00277.00109003022700
2016-03-11273.00277.00272.00274.00191005222200
2016-03-10277.00279.00275.00276.00155004274400
2016-03-09280.00283.00273.00276.00110003052200
2016-03-08282.00286.00279.00280.0061001715800
2016-03-07287.00287.00282.00284.0096002731400
2016-03-04281.00285.00280.00283.0077002175900
2016-03-03272.00280.00272.00279.0084002317700
2016-03-02278.00278.00272.00272.0043001183200
2016-03-01270.00273.00266.00267.0064001723900
2016-02-29277.00277.00270.00270.0089002424800
2016-02-26270.00274.00270.00273.0096002605000
2016-02-25272.00281.00272.00276.00103002839300
2016-02-24271.00276.00271.00272.00116003162800
2016-02-23281.00287.00275.00275.0058001616200
2016-02-22272.00288.00269.00286.00223006204900
2016-02-19282.00282.00267.00274.0096002636700
2016-02-18268.00279.00263.00275.006360017082100
2016-02-17263.00266.00257.00262.005870015436500
2016-02-16268.00282.00266.00267.003910010538800
2016-02-15274.00275.00261.00268.00169004549700
2016-02-12229.00275.00229.00274.0012530030246400
2016-02-10293.00295.00284.00285.00230006656400
2016-02-09298.00299.00290.00296.00268007903000
2016-02-08300.00302.00299.00301.00131003934800
2016-02-05305.00309.00299.00305.006050018325000
2016-02-04319.00319.00307.00307.00140004358100
2016-02-03322.00324.00317.00320.0095003039700
2016-02-02328.00328.00323.00325.0055001793200
2016-02-01324.00328.00322.00328.004600014928700
2016-01-29306.00327.00300.00324.00135004257500
2016-01-28314.00314.00306.00306.001800553200
2016-01-27307.00309.00301.00307.00147004511400
2016-01-26311.00311.00301.00304.00129003929400
2016-01-25309.00319.00309.00319.0099003099700
2016-01-22322.00322.00302.00316.00186005859300
2016-01-21313.00317.00306.00316.00255007967100
2016-01-20323.00323.00314.00317.00139004411600
2016-01-19315.00317.00313.00315.0054001701900
2016-01-18320.00323.00316.00318.00222007077100
2016-01-15328.00335.00327.00330.0043001415000
2016-01-14326.00331.00323.00328.00107003499700
2016-01-13339.00342.00333.00337.0064002162500
2016-01-12340.00340.00331.00336.004560015332600
2016-01-08321.00335.00321.00335.00148004831300
2016-01-07327.00328.00321.00321.00102003297900
2016-01-06327.00333.00327.00328.0092003018300
2016-01-05335.00335.00327.00332.0089002965600
2016-01-04319.00330.00319.00327.00117003811800
2015-12-30315.00325.00314.00325.00231007378600
2015-12-29314.00315.00305.00315.00228007060900
2015-12-28303.00313.00303.00309.00163005000700
2015-12-25305.00315.00298.00305.00710600216745300
2015-12-24317.00319.00305.00308.006310019640600
2015-12-22328.00330.00313.00319.005890019024100
2015-12-21335.00335.00331.00331.004500014990700
2015-12-18342.00342.00335.00336.00154005212900
2015-12-17339.00343.00334.00339.006320021455700
2015-12-16336.00340.00331.00340.00148004962900
2015-12-15340.00340.00333.00335.0090003017600
2015-12-14341.00341.00336.00340.003330011327700
2015-12-11342.00350.00339.00345.005610019271800
2015-12-10350.00353.00349.00350.003160011107800
2015-12-09358.00358.00348.00353.00203007199400
2015-12-08355.00355.00347.00350.005430019161500
2015-12-07356.00358.00356.00356.00127004530300
2015-12-04355.00360.00352.00357.00198007041000
2015-12-03360.00360.00355.00358.00200007161000
2015-12-02358.00363.00340.00357.003510012448700
2015-12-01363.00364.00361.00364.00134004864400
2015-11-30362.00363.00356.00363.0082002957100
2015-11-27363.00365.00363.00363.0061002222000
2015-11-26361.00366.00361.00363.0068002468300

   ※ 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