[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 
2017-05-23300.00302.00299.00300.00180005404900
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
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

   ※ 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