[8945 東証2部] 日本社宅サービス 日足 時系列データ

[8945 東証2部] 日本社宅サービス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18824.00824.00812.00815.00103008446200
2017-10-17830.00832.00823.00825.0045003728600
2017-10-16828.00832.00822.00828.0086007109000
2017-10-13830.00833.00818.00818.001720014185100
2017-10-12836.00836.00830.00833.0057004748700
2017-10-11840.00840.00833.00833.0069005780100
2017-10-10840.00846.00836.00840.0044003700300
2017-10-06850.00850.00840.00840.0036003033000
2017-10-05850.00853.00845.00847.0061005175500
2017-10-04844.00854.00843.00850.0062005256200
2017-10-03857.00857.00825.00839.0098008320400
2017-10-02832.00845.00825.00839.0065005431300
2017-09-29841.00848.00816.00835.001290010759400
2017-09-28842.00869.00840.00841.001860015866300
2017-09-27830.00860.00823.00852.002590021803500
2017-09-26810.00820.00810.00820.001570012808400
2017-09-25799.00810.00798.00810.006970055798300
2017-09-22796.00796.00789.00796.00112008889000
2017-09-21796.00796.00788.00789.0072005705100
2017-09-20796.00797.00790.00795.0075005952300
2017-09-19788.00794.00788.00791.0078006159100
2017-09-15770.00799.00756.00781.002470019343300
2017-09-14757.00760.00755.00755.0023001741000
2017-09-13780.00780.00752.00760.0070005326500
2017-09-12777.00777.00773.00776.0023001782400
2017-09-11769.00780.00745.00777.00105008091600
2017-09-08747.00784.00740.00762.00104007879600
2017-09-07740.00748.00732.00736.00107007912500
2017-09-06740.00758.00725.00748.001530011365000
2017-09-05765.00770.00743.00743.001610012181400
2017-09-04789.00789.00771.00780.00118009201200
2017-09-01787.00790.00777.00790.00121009493500
2017-08-31769.00794.00740.00794.008390064177000
2017-08-30722.00830.00716.00760.007040053731000
2017-08-29721.00723.00716.00723.0065004687500
2017-08-28713.00722.00712.00721.0086006169900
2017-08-25708.00711.00708.00710.0059004181800
2017-08-24703.00706.00701.00706.0046003230600
2017-08-23705.00706.00701.00704.0036002534000
2017-08-22703.00703.00702.00702.0016001123700
2017-08-21706.00706.00698.00703.0086006062700
2017-08-18695.00700.00690.00700.0055003821200
2017-08-17697.00700.00689.00699.00101007003300
2017-08-16701.00710.00693.00695.00107007519200
2017-08-15697.00706.00695.00703.00111007765200
2017-08-14700.00700.00680.00695.002060014235200
2017-08-10690.00703.00689.00703.0077005326300
2017-08-09692.00692.00685.00686.001470010101100
2017-08-08694.00697.00689.00691.0093006443700
2017-08-07699.00700.00690.00693.0088006106300
2017-08-04700.00700.00690.00690.0059004081400
2017-08-03695.00704.00689.00699.00143009941000
2017-08-02710.00710.00692.00704.00123008638900
2017-08-01713.00714.00708.00709.0025001776100
2017-07-31724.00724.00710.00714.0036002564300
2017-07-28721.00726.00715.00724.0092006620900
2017-07-27720.00725.00720.00725.0014001011800
2017-07-26727.00727.00718.00724.003600026140700
2017-07-25732.00732.00726.00727.0059004306800
2017-07-24729.00733.00728.00732.0023001679700
2017-07-21724.00729.00721.00729.0045003258300
2017-07-20724.00724.00720.00720.0064004626700
2017-07-19722.00728.00719.00723.00109007868800
2017-07-18737.00737.00718.00724.003340024297000
2017-07-14717.00726.00714.00720.0055003954000
2017-07-13721.00721.00713.00718.0021001504800
2017-07-12725.00730.00714.00722.0059004265900
2017-07-11726.00728.00722.00725.0032002316500
2017-07-10730.00743.00724.00726.001740012759900
2017-07-07708.00726.00700.00719.00106007513100
2017-07-06723.00724.00708.00714.0046003288700
2017-07-05714.00719.00703.00719.00118008393600
2017-07-04730.00730.00718.00718.0038002746800
2017-07-03734.00736.00728.00730.0070005126400
2017-06-30725.00734.00723.00734.0081005905900
2017-06-29729.00734.00715.00734.00103007498900
2017-06-28730.00731.00720.00724.006190045094500
2017-06-27740.00743.00739.00742.001370010151000
2017-06-26736.00741.00736.00739.0094006946200
2017-06-23733.00736.00731.00736.00123009031600
2017-06-22726.00730.00726.00730.0061004441900
2017-06-21728.00730.00725.00726.0069005017400
2017-06-20730.00730.00720.00730.001600011657500
2017-06-19715.00727.00715.00727.002090015099600
2017-06-16714.00718.00713.00717.001690012088000
2017-06-15714.00714.00712.00713.0045003207800
2017-06-14711.00714.00709.00714.00123008750000
2017-06-13709.00710.00706.00709.0056003967800
2017-06-12713.00713.00703.00706.0068004818200
2017-06-09705.00705.00701.00702.0016001124700
2017-06-08705.00711.00699.00708.00117008233400
2017-06-07712.00712.00705.00706.0063004459900
2017-06-06711.00714.00708.00708.0089006326300
2017-06-05701.00710.00699.00705.00111007804200
2017-06-02694.00700.00689.00698.00115007998800
2017-06-01691.00695.00684.00695.0092006363000
2017-05-31688.00693.00688.00689.00118008135800
2017-05-30686.00690.00685.00689.0035002405100
2017-05-29692.00692.00686.00686.0039002686300
2017-05-26695.00695.00687.00687.002940020385200
2017-05-25692.00695.00687.00693.00135009327400
2017-05-24692.00692.00685.00691.0099006802200
2017-05-23692.00692.00687.00692.0034002349000
2017-05-22693.00693.00689.00690.0084005811000
2017-05-19693.00694.00686.00694.0061004219100
2017-05-18690.00690.00680.00690.00108007401500
2017-05-17693.00696.00688.00694.00140009673900
2017-05-16690.00693.00686.00693.002490017167300
2017-05-15693.00695.00684.00695.002240015497600
2017-05-12697.00699.00692.00693.0055003822400
2017-05-11697.00697.00687.00695.00100006927900
2017-05-10679.00704.00666.00690.009130062650500
2017-05-09713.00720.00712.00719.002000014325900
2017-05-08718.00718.00708.00710.00118008413800
2017-05-02707.00710.00703.00709.00110007779400
2017-05-01697.00705.00697.00703.0042002946300
2017-04-28699.00710.00695.00700.003330023302800
2017-04-27690.00690.00677.00683.0083005653700
2017-04-26691.00691.00678.00681.0062004239600
2017-04-25690.00690.00676.00681.0074005048200
2017-04-24692.00692.00680.00680.0086005921200
2017-04-21682.00698.00682.00693.0058004010200
2017-04-20675.00685.00669.00685.0097006564700
2017-04-19662.00665.00652.00665.0074004872000
2017-04-18655.00657.00645.00656.001540010048400
2017-04-17632.00649.00632.00648.0046002945800
2017-04-14640.00655.00630.00642.00103006591400
2017-04-13642.00658.00590.00650.006090037607700
2017-04-12680.00680.00655.00659.001830012215700
2017-04-11685.00686.00680.00685.003700025185900
2017-04-10700.00700.00682.00684.0053003646900
2017-04-07682.00698.00678.00680.001580010777000
2017-04-06699.00700.00684.00689.001620011200700
2017-04-05703.00704.00693.00699.0098006858800
2017-04-04712.00715.00700.00700.001550010955300
2017-04-03707.00718.00707.00717.00106007553800
2017-03-31704.00715.00704.00707.0093006595400
2017-03-30714.00714.00708.00708.0077005472100
2017-03-29692.00706.00692.00705.001980013736700
2017-03-28691.00697.00690.00691.0068004709100
2017-03-27693.00700.00675.00691.002330016002900
2017-03-24692.00694.00680.00691.001610011070900
2017-03-23697.00697.00691.00691.002540017686500
2017-03-22692.00699.00692.00694.00121008417500
2017-03-21699.00699.00695.00697.00106007397600
2017-03-17703.00704.00694.00695.0084005866200
2017-03-16692.00697.00692.00694.0028001944000
2017-03-15700.00700.00694.00696.0097006759700
2017-03-14703.00705.00699.00700.0030002101900
2017-03-13701.00710.00699.00699.0082005761600
2017-03-10706.00706.00700.00700.0052003652000
2017-03-09706.00706.00704.00705.0025001761200
2017-03-08710.00710.00704.00705.0070004937200
2017-03-07715.00715.00704.00709.0055003900000
2017-03-06719.00719.00702.00704.0079005612800
2017-03-03721.00721.00700.00710.004410031588400
2017-03-02701.00710.00701.00706.0062004379600
2017-03-01696.00705.00694.00698.0046003211800
2017-02-28687.00702.00687.00695.001470010160900
2017-02-27730.00730.00690.00695.002140015010500
2017-02-24737.00737.00708.00711.002310016858400
2017-02-23709.00723.00709.00723.0061004349100
2017-02-22714.00714.00710.00712.0071005062300
2017-02-21704.00713.00704.00712.0056003970200
2017-02-20699.00714.00694.00714.004410030912300
2017-02-17700.00700.00690.00695.00141009778800
2017-02-16726.00726.00700.00705.00109007777800
2017-02-15719.00721.00719.00721.0053003813200
2017-02-14721.00721.00716.00719.00104007474200
2017-02-13715.00733.00715.00721.001620011676900
2017-02-10724.00731.00719.00719.001880013611400
2017-02-09733.00733.00720.00724.001460010615100
2017-02-08706.00737.00706.00733.005640040786400
2017-02-07710.00714.00700.00711.004110029173700
2017-02-06705.00716.00690.00714.008990063184800
2017-02-03654.00655.00650.00655.00146009516800
2017-02-02656.00658.00650.00652.001640010696400
2017-02-01655.00660.00650.00656.0085005576600
2017-01-31665.00665.00654.00659.00148009776000
2017-01-30648.00668.00635.00660.002260014755000
2017-01-27633.00647.00633.00640.006080038879600
2017-01-26635.00636.00629.00635.0092005829900
2017-01-25634.00635.00630.00633.00131008292000
2017-01-24626.00626.00619.00624.0051003169700
2017-01-23630.00630.00617.00619.00143008950500
2017-01-20610.00620.00605.00620.005100031133500
2017-01-19616.00616.00608.00609.003710022635700
2017-01-18601.00622.00592.00609.004050024333800
2017-01-17620.00621.00610.00610.0082005046700
2017-01-16630.00630.00626.00627.00150009413700
2017-01-13618.00630.00610.00627.001980012337100
2017-01-12635.00635.00609.00628.001890011804000
2017-01-11636.00640.00632.00634.00107006782700
2017-01-10640.00640.00633.00634.00136008659200
2017-01-06636.00640.00633.00637.00133008468900
2017-01-05640.00640.00632.00637.001790011372800
2017-01-04640.00643.00633.00637.00140008946800
2016-12-30621.00632.00621.00625.0097006064900
2016-12-29639.00641.00622.00626.003790024003300
2016-12-28614.00650.00612.00639.005780036406700
2016-12-27600.00625.00600.00606.005230032087800
2016-12-26585.00598.00585.00598.001780010476600
2016-12-22590.00591.00582.00587.002250013234200
2016-12-21586.00590.00585.00587.00113006633100
2016-12-20589.00589.00582.00585.0083004872300
2016-12-19589.00589.00575.00586.001790010469800
2016-12-16588.00588.00581.00586.00126007375600
2016-12-15590.00590.00585.00586.0073004289100
2016-12-14590.00596.00580.00587.003020017711800
2016-12-13596.00596.00588.00594.0064003790500
2016-12-12605.00608.00590.00592.001800010724600
2016-12-09582.00610.00582.00600.003550021128600
2016-12-08580.00580.00571.00574.004050023336400
2016-12-07587.00590.00578.00582.005120029938200
2016-12-06595.00596.00586.00586.002260013383700
2016-12-05608.00609.00583.00596.003290019703900
2016-12-02612.00617.00608.00610.00155009504300
2016-12-01619.00619.00611.00615.00154009481700
2016-11-30616.00620.00610.00619.002230013764000
2016-11-29627.00627.00618.00620.002090012947300
2016-11-28612.00627.00612.00627.00117007249100
2016-11-25628.00628.00603.00612.003060018781500
2016-11-24623.00629.00617.00629.00115007182200
2016-11-22620.00629.00612.00623.003290020487000
2016-11-21625.00632.00623.00623.004800030031400
2016-11-18632.00639.00606.00623.003490021876200
2016-11-17628.00645.00628.00633.003140019948900
2016-11-16630.00647.00629.00633.007540047752200
2016-11-15644.00644.00629.00632.009490060074100
2016-11-14627.00653.00627.00641.004800030812300
2016-11-11670.00675.00616.00632.007730050121900
2016-11-10648.00659.00639.00654.008990058423800
2016-11-09645.00652.00570.00618.0013450083968900
2016-11-08603.00629.00603.00617.007460045771200
2016-11-07585.00600.00571.00599.009980058688800
2016-11-04554.00586.00554.00560.009120052021700
2016-11-02585.00585.00555.00569.006410036588900
2016-11-01585.00595.00581.00588.005220030746100
2016-10-31579.00595.00579.00580.008470049646300
2016-10-28567.00580.00567.00579.005910034054300
2016-10-27562.00570.00561.00567.002770015685700
2016-10-26560.00568.00555.00565.0011610065311700
2016-10-25560.00575.00552.00556.006590037061800
2016-10-24559.00559.00544.00552.002160011899900
2016-10-21564.00565.00548.00554.002110011728400
2016-10-20562.00567.00558.00561.003380019063000
2016-10-19559.00559.00544.00552.002790015485700
2016-10-18549.00575.00549.00565.006060034019700
2016-10-17550.00550.00521.00543.00147007981300
2016-10-14562.00562.00538.00549.006190034219300

   ※ 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