[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 
2017-06-23733.00736.00731.00736.00123009031600
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
2016-10-13505.00543.00505.00542.004230022083000
2016-10-12502.00504.00502.00503.0068003419500
2016-10-11503.00510.00501.00503.0076003828200
2016-10-07506.00514.00503.00503.0095004801800
2016-10-06496.00515.00496.00510.004620023419700
2016-10-05484.00496.00483.00496.002350011478800
2016-10-04485.00485.00482.00482.0098004728900
2016-10-03487.00487.00481.00484.0098004737800
2016-09-30487.00487.00482.00487.002940014273900
2016-09-29491.00494.00481.00487.0096004691800
2016-09-28463.00488.00462.00488.00165007863600
2016-09-27952.00960.00950.00954.0091008654600
2016-09-26959.00970.00952.00952.002520024223800
2016-09-23948.00980.00940.00958.001350012914600
2016-09-21935.00939.00928.00939.0058005409100
2016-09-20940.00940.00928.00929.0086008038200
2016-09-16932.00933.00924.00930.0057005309000
2016-09-15940.00942.00932.00933.0045004216000
2016-09-14952.00952.00942.00943.0040003781500
2016-09-13960.00980.00935.00952.003670035208200
2016-09-12925.00964.00925.00960.001760016659900
2016-09-09903.00920.00896.00920.001950017644900
2016-09-08917.00922.00916.00918.0040003671700
2016-09-07912.00925.00911.00916.001280011723100
2016-09-06950.00950.00920.00920.005210049000300
2016-09-05966.00971.00950.00951.001320012627300
2016-09-02985.00985.00960.00965.00102009866900
2016-09-011000.001000.00971.00985.004240042176400
2016-08-311000.001005.00970.00977.001370013536500
2016-08-30981.00995.00959.00993.002010019539300
2016-08-29995.001047.00965.00995.00103400102599900
2016-08-26925.00998.00925.00952.007130067799500
2016-08-25912.00940.00910.00923.005300048934200
2016-08-24865.00881.00865.00879.0094008213300
2016-08-23877.00877.00852.00860.003210027697000
2016-08-22887.00890.00864.00870.003420030004900
2016-08-19860.00861.00854.00857.001320011345000
2016-08-18850.00853.00850.00851.00104008846400
2016-08-17827.00850.00826.00850.0044003680700
2016-08-16858.00877.00841.00841.001480012743500
2016-08-15870.00874.00850.00858.001620013984600
2016-08-12860.00915.00860.00874.006770059256700
2016-08-10798.00800.00790.00800.0035002786200
2016-08-09789.00799.00781.00797.00108008540500
2016-08-08772.00784.00772.00775.0013001009000
2016-08-05779.00779.00771.00778.0015001160500
2016-08-04773.00783.00769.00771.0019001467100
2016-08-03783.00783.00773.00783.0072005626000
2016-08-02787.00790.00784.00784.004610036281700
2016-08-01780.00787.00775.00787.0026002023400
2016-07-29773.00779.00760.00775.00110008505100
2016-07-28781.00781.00775.00775.0029002261100
2016-07-27783.00785.00782.00783.0086006736900
2016-07-26789.00791.00783.00783.001320010411300
2016-07-25798.00798.00790.00792.0076006030600
2016-07-22788.00795.00788.00792.0028002217200
2016-07-21820.00820.00790.00792.0065005207800
2016-07-20819.00819.00794.00800.0096007737400
2016-07-19801.00808.00777.00789.005460043484700
2016-07-15771.00784.00771.00784.0024001856600
2016-07-14769.00782.00767.00782.0029002238400
2016-07-13785.00785.00773.00780.0026002025100
2016-07-12771.00788.00768.00771.0058004500600
2016-07-11779.00790.00763.00776.008250064341400
2016-07-08764.00764.00734.00745.0099007403900
2016-07-07758.00758.00734.00734.0025001862600
2016-07-06769.00769.00729.00730.004560034569500
2016-07-05779.00779.00768.00769.0061004718100
2016-07-04775.00781.00772.00772.0044003421000
2016-07-01757.00772.00757.00772.0045003439700
2016-06-30755.00773.00750.00772.0082006224600
2016-06-29760.00761.00751.00753.0071005375900
2016-06-28742.00748.00736.00745.0097007200700
2016-06-27788.00789.00769.00773.002380018565200
2016-06-24830.00835.00779.00796.002000015962200
2016-06-23806.00815.00806.00815.0045003641600
2016-06-22806.00810.00801.00808.0060004837100
2016-06-21814.00814.00784.00806.00112009074700
2016-06-20800.00807.00800.00807.0069005525900

   ※ 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