[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 
2017-11-22327.00327.00317.00318.004600014682700
2017-11-21323.00324.00322.00322.0058001871300
2017-11-20330.00330.00321.00322.00152004933600
2017-11-17320.00326.00320.00322.003660011803200
2017-11-16318.00323.00318.00320.00188006026900
2017-11-15325.00326.00318.00318.006620021232000
2017-11-14323.00328.00318.00326.00138004452300
2017-11-13339.00339.00305.00323.008620028371700
2017-11-10337.00340.00335.00339.005010016960700
2017-11-09335.00340.00332.00333.009730032725900
2017-11-08333.00335.00332.00335.006360021275900
2017-11-07332.00334.00329.00333.00296009803800
2017-11-06331.00335.00331.00332.005080016901400
2017-11-02329.00331.00325.00330.004070013319300
2017-11-01321.00325.00320.00325.003600011606200
2017-10-31324.00324.00321.00324.00164005285100
2017-10-30324.00324.00320.00324.00241007785400
2017-10-27317.00321.00317.00318.00141004489400
2017-10-26315.00319.00315.00319.00177005607100
2017-10-25318.00324.00313.00316.004430014084400
2017-10-24313.00319.00313.00319.00210006655700
2017-10-23316.00318.00313.00316.00265008351500
2017-10-20314.00318.00314.00318.00187005917500
2017-10-19315.00318.00312.00313.004360013717300
2017-10-18328.00329.00316.00318.006520020966400
2017-10-17324.00326.00322.00326.003590011628900
2017-10-16320.00329.00320.00322.006240020256000
2017-10-13311.00320.00309.00318.008840027771000
2017-10-12309.00310.00305.00307.004730014505500
2017-10-11307.00309.00304.00309.00147004513800
2017-10-10307.00307.00303.00305.0045001372000
2017-10-06306.00306.00301.00303.005090015433900
2017-10-05307.00308.00303.00306.006760020717400
2017-10-04307.00307.00302.00306.00118003591500
2017-10-03308.00308.00300.00302.00326009871700
2017-10-02304.00305.00302.00305.00260007911300
2017-09-29303.00303.00301.00302.00149004501600
2017-09-28302.00303.00302.00303.0045001361100
2017-09-27303.00303.00298.00303.00239007216200
2017-09-26303.00306.00303.00305.005970018201500
2017-09-25302.00305.00302.00305.00210006372800
2017-09-22300.00302.00300.00302.00169005098600
2017-09-21302.00305.00300.00302.00245007408500
2017-09-20303.00303.00301.00302.00270008170200
2017-09-19304.00305.00303.00303.00141004286600
2017-09-15297.00303.00297.00302.00114003433600
2017-09-14298.00303.00298.00302.00246007418400
2017-09-13297.00301.00297.00301.0066001975200
2017-09-12302.00302.00294.00301.00222006613200
2017-09-11297.00298.00294.00297.0098002902500
2017-09-08286.00297.00286.00294.00334009702300
2017-09-07292.00293.00288.00289.00131003793000
2017-09-06294.00294.00278.00287.007230020759400
2017-09-05298.00299.00295.00296.00156004627200
2017-09-04303.00303.00298.00298.00181005425800
2017-09-01303.00306.00301.00303.00130003943400
2017-08-31302.00306.00301.00303.00190005759700
2017-08-30304.00304.00299.00301.00184005533300
2017-08-29305.00305.00295.00299.005410016289000
2017-08-28307.00307.00303.00304.00296009054700
2017-08-25304.00306.00302.00305.00195005925500
2017-08-24303.00309.00301.00305.0020580062869800
2017-08-23305.00305.00301.00302.00215006500000
2017-08-22306.00309.00300.00303.0010940033272200
2017-08-21300.00308.00297.00300.003640010973600
2017-08-18304.00305.00298.00299.005380016191000
2017-08-17295.00305.00294.00302.007730023227100
2017-08-16294.00295.00293.00295.0035001029300
2017-08-15293.00296.00293.00293.0068002002300
2017-08-14297.00297.00293.00295.00113003333400
2017-08-10295.00296.00293.00295.0082002410300
2017-08-09296.00297.00293.00295.00130003831300
2017-08-08296.00296.00292.00296.00184005426200
2017-08-07296.00299.00294.00297.00240007132800
2017-08-04293.00296.00291.00296.002800825400
2017-08-03293.00295.00291.00293.0080002348000
2017-08-02296.00296.00290.00293.00103003000700
2017-08-01291.00296.00291.00295.00285008327000
2017-07-31299.00300.00295.00297.00170005054900
2017-07-28297.00298.00294.00298.00224006657800
2017-07-27298.00298.00296.00297.00101002999900
2017-07-26297.00298.00295.00298.00132003927800
2017-07-25298.00299.00296.00298.00114003395100
2017-07-24297.00299.00297.00298.00191005687100
2017-07-21297.00298.00296.00297.0079002343100
2017-07-20299.00299.00297.00298.00102003036200
2017-07-19295.00298.00295.00297.0060001782700
2017-07-18298.00298.00294.00295.0093002750700
2017-07-14299.00299.00293.00294.0042001243900
2017-07-13290.00297.00290.00293.00113003314600
2017-07-12294.00297.00290.00291.00250007330600
2017-07-11297.00297.00294.00294.0088002594100
2017-07-10291.00295.00291.00292.0089002606400
2017-07-07292.00293.00291.00291.0081002361300
2017-07-06293.00294.00292.00292.0053001552600
2017-07-05295.00295.00291.00294.0081002372400
2017-07-04293.00294.00292.00292.0055001608700
2017-07-03297.00297.00293.00293.0089002623100
2017-06-30295.00296.00291.00294.0070002053200
2017-06-29294.00295.00292.00294.0057001675100
2017-06-28292.00293.00291.00291.0040001167500
2017-06-27298.00298.00291.00293.0064001876700
2017-06-26290.00295.00290.00290.0089002604100
2017-06-23294.00294.00288.00290.00153004459000
2017-06-22293.00294.00292.00293.0065001904700
2017-06-21297.00298.00292.00293.00158004660200
2017-06-20302.00302.00299.00299.0095002848800
2017-06-19301.00301.00297.00299.00122003650300
2017-06-16299.00299.00297.00299.00143004271800
2017-06-15297.00297.00295.00295.0037001093500
2017-06-14301.00301.00297.00297.0035001043700
2017-06-13299.00300.00297.00297.00176005258700
2017-06-12301.00301.00297.00297.0063001881700
2017-06-09294.00297.00294.00296.0086002532100
2017-06-08298.00298.00292.00295.00218006454700
2017-06-07299.00299.00295.00298.0093002763300
2017-06-06299.00299.00295.00295.0037001094100
2017-06-05299.00299.00295.00296.0087002592600
2017-06-02299.00299.00297.00299.0074002210500
2017-06-01300.00300.00295.00299.0080002383900
2017-05-31297.00298.00296.00296.0048001423900
2017-05-30295.00300.00295.00300.0070002091600
2017-05-29298.00299.00298.00299.00140004176900
2017-05-26300.00300.00299.00299.00109003269300
2017-05-25298.00301.00298.00299.00162004856700
2017-05-24300.00300.00299.00299.0070002095800
2017-05-23300.00302.00299.00300.00180005404900
2017-05-22298.00301.00296.00299.00262007849700
2017-05-19298.00298.00296.00298.00175005211400
2017-05-18300.00300.00297.00299.003510010490100
2017-05-17297.00297.00293.00296.00210006222600
2017-05-16298.00298.00294.00297.0035001037800
2017-05-15297.00297.00293.00294.0071002097900
2017-05-12296.00297.00294.00296.0070002069700
2017-05-11298.00298.00291.00296.00192005662400
2017-05-10299.00300.00296.00298.00248007389400
2017-05-09294.00297.00289.00297.00256007536000
2017-05-08290.00293.00289.00290.00284008256200
2017-05-02286.00288.00286.00288.0071002040700
2017-05-01286.00287.00285.00286.00335009582000
2017-04-28289.00290.00285.00285.00101002905600
2017-04-27289.00290.00283.00283.00281008042900
2017-04-26287.00290.00287.00289.00120003463100
2017-04-25285.00285.00281.00284.0041001161900
2017-04-24286.00286.00275.00278.0060001673900
2017-04-21288.00288.00282.00284.0095002710100
2017-04-20282.00287.00280.00282.00210005923400
2017-04-19269.00279.00269.00277.00209005766400
2017-04-18270.00273.00270.00272.0076002066500
2017-04-17268.00270.00268.00269.0038001022600
2017-04-14268.00270.00265.00267.00216005769700
2017-04-13265.00271.00265.00268.00275007351100
2017-04-12270.00270.00263.00265.0080002126800
2017-04-11275.00275.00265.00266.00128003433000
2017-04-10267.00273.00265.00270.00144003861400
2017-04-07277.00278.00268.00272.00105002876400
2017-04-06273.00280.00266.00274.00117003202600
2017-04-05285.00286.00268.00278.00115003198800
2017-04-04285.00287.00280.00285.0075002118800
2017-04-03284.00285.00283.00283.0054001530500
2017-03-31287.00290.00284.00284.00111003167900
2017-03-30290.00290.00287.00289.0043001240700
2017-03-29292.00292.00288.00290.0060001738200
2017-03-28287.00292.00287.00292.00160004636000
2017-03-27289.00290.00284.00290.00172004960000
2017-03-24284.00290.00284.00289.0069001985600
2017-03-23289.00292.00287.00287.00105003027800
2017-03-22290.00292.00289.00290.00178005163600
2017-03-21290.00291.00289.00290.00187005425500
2017-03-17292.00294.00292.00293.0057001668000
2017-03-16290.00292.00290.00292.0086002504500
2017-03-15290.00292.00289.00290.0038001102700
2017-03-14292.00292.00290.00290.00151004391100
2017-03-13291.00292.00290.00292.00151004397600
2017-03-10294.00294.00290.00291.00174005097800
2017-03-09294.00294.00289.00289.00182005289300
2017-03-08289.00291.00285.00289.00233006718000
2017-03-07290.00290.00289.00289.0035001013500
2017-03-06288.00288.00281.00286.00121003458900
2017-03-03292.00292.00288.00288.00183005319800
2017-03-02294.00294.00289.00292.00194005649500
2017-03-01293.00293.00288.00290.002500724500
2017-02-28293.00293.00291.00291.0077002243800
2017-02-27295.00295.00289.00293.0093002719100
2017-02-24292.00295.00291.00294.00227006642100
2017-02-23293.00293.00288.00292.0081002354700
2017-02-22292.00293.00290.00291.00125003640000
2017-02-21287.00294.00287.00294.00184005377500
2017-02-20293.00293.00286.00289.00101002930300
2017-02-17287.00289.00285.00288.00201005769800
2017-02-16286.00289.00286.00287.0064001841000
2017-02-15288.00288.00285.00287.00155004436300
2017-02-14288.00292.00287.00289.00153004423700
2017-02-13287.00287.00286.00287.00165004725500
2017-02-10284.00286.00284.00285.00138003928900
2017-02-09287.00287.00283.00283.00217006191700
2017-02-08288.00288.00284.00286.0073002086800
2017-02-07290.00290.00284.00285.0090002582500
2017-02-06283.00284.00282.00284.003100879200
2017-02-03281.00285.00280.00283.00207005858300
2017-02-02282.00284.00281.00281.0068001915000
2017-02-01286.00286.00282.00282.0079002239800
2017-01-31282.00285.00281.00285.00208005876700
2017-01-30281.00284.00281.00283.0067001890500
2017-01-27288.00291.00281.00285.00186005335100
2017-01-26290.00290.00287.00288.00155004473600
2017-01-25288.00289.00286.00289.00149004288500
2017-01-24288.00290.00283.00288.007170020534800
2017-01-23278.00289.00278.00285.008570024426600
2017-01-20281.00283.00279.00280.00308008671600
2017-01-19277.00278.00275.00278.0066001824700
2017-01-18278.00280.00277.00277.00128003554800
2017-01-17276.00277.00274.00276.00155004277600
2017-01-16279.00280.00277.00278.00121003376000
2017-01-13282.00283.00276.00282.00140003919900
2017-01-12280.00283.00279.00280.0088002467800
2017-01-11285.00285.00280.00283.00134003787700
2017-01-10285.00285.00281.00284.003720010557200
2017-01-06275.00285.00275.00281.006960019494400
2017-01-05277.00277.00275.00277.00258007110000
2017-01-04273.00276.00273.00275.00218005980400
2016-12-30272.00272.00271.00272.0069001873800
2016-12-29274.00274.00270.00272.00134003627000
2016-12-28272.00273.00268.00273.00176004760000
2016-12-27271.00271.00268.00271.00272007349900
2016-12-26273.00273.00270.00271.00173004685300
2016-12-22272.00273.00267.00269.0023260063014500
2016-12-21271.00272.00269.00271.00161004362700
2016-12-20269.00272.00269.00271.00152004108800
2016-12-19272.00272.00269.00272.00293007943600
2016-12-16276.00276.00272.00273.00263007180900
2016-12-15275.00275.00268.00274.00199005428500
2016-12-14276.00277.00273.00275.00145003975500
2016-12-13274.00277.00272.00277.00339009293300
2016-12-12269.00274.00269.00273.004440012050000
2016-12-09265.00269.00265.00268.003770010074600
2016-12-08266.00268.00264.00264.00337008971000
2016-12-07265.00266.00264.00265.00201005320900
2016-12-06265.00267.00264.00265.00200005302500
2016-12-05262.00266.00262.00266.00139003665200
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

   ※ 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