[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 
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
2016-06-17761.00783.00761.00775.002810021469000
2016-06-16825.00825.00767.00767.001670013211400
2016-06-15840.00840.00827.00829.0087007238600
2016-06-14852.00858.00841.00841.002740023288800
2016-06-13871.00871.00852.00860.0078006708400
2016-06-10883.00893.00870.00873.0084007412000
2016-06-09866.00888.00858.00887.001900016601900
2016-06-08867.00867.00858.00866.0035003016800
2016-06-07857.00865.00851.00857.0046003942400
2016-06-06854.00867.00849.00857.0061005227900
2016-06-03860.00865.00860.00864.0054004659600
2016-06-02840.00870.00839.00860.001400011917000
2016-06-01830.00840.00830.00840.0082006819600
2016-05-31848.00859.00829.00841.0080006732100
2016-05-30843.00881.00843.00849.0052004428000
2016-05-27847.00860.00843.00843.0098008325000
2016-05-26855.00895.00838.00860.002570022302900
2016-05-25818.00875.00818.00868.003260027344000
2016-05-24828.00828.00818.00820.0068005588300
2016-05-23800.00824.00800.00824.002020016457600
2016-05-20796.00804.00795.00800.0075005985800
2016-05-19817.00825.00805.00811.0031002518500
2016-05-18818.00828.00815.00822.001370011273600
2016-05-17800.00825.00800.00813.001980015981300
2016-05-16777.00786.00773.00785.0090007044200
2016-05-13775.00775.00765.00773.0028002156200
2016-05-12774.00775.00759.00766.0057004386600
2016-05-11775.00780.00763.00773.0078006034000
2016-05-10745.00750.00745.00745.0031002315200
2016-05-09745.00745.00737.00737.0021001556900
2016-05-06745.00753.00739.00749.0055004110600
2016-05-02730.00741.00726.00740.0029002120800
2016-04-28747.00747.00731.00740.0049003611500
2016-04-27743.00743.00739.00740.0025001851900
2016-04-26755.00757.00740.00743.0054004046700
2016-04-25765.00774.00761.00763.001440011014700
2016-04-22765.00774.00764.00771.0092007072500
2016-04-21751.00765.00750.00765.0042003174000
2016-04-20764.00768.00754.00759.0031002360600
2016-04-19768.00768.00760.00768.00900689700
2016-04-18770.00770.00753.00755.0071005417300
2016-04-15760.00765.00760.00760.0022001674200
2016-04-14769.00769.00760.00765.0046003516200
2016-04-13754.00763.00746.00760.0060004542700
2016-04-12762.00762.00750.00752.0018001358300
2016-04-11744.00750.00730.00748.0090006734000
2016-04-08710.00728.00705.00720.0043003062400
2016-04-07732.00740.00720.00725.0054003932400
2016-04-06737.00740.00730.00732.0069005059800
2016-04-05745.00754.00738.00746.0078005790200
2016-04-04764.00766.00751.00755.0071005369100
2016-04-01771.00775.00746.00768.001340010199500
2016-03-31795.00797.00786.00786.0078006178500
2016-03-30768.00800.00761.00797.001450011364700
2016-03-29761.00767.00749.00763.0055004189600
2016-03-28770.00770.00741.00741.0067005066800
2016-03-25783.00785.00740.00744.002960022795200
2016-03-24741.00779.00736.00775.003310024757900
2016-03-23712.00750.00712.00740.00108007852200
2016-03-22708.00719.00700.00711.001640011602400
2016-03-18700.00707.00695.00698.0080005597800
2016-03-17700.00702.00690.00694.002610018223200
2016-03-16700.00700.00698.00698.0060004197000
2016-03-15700.00700.00697.00698.002380016653600
2016-03-14704.00705.00696.00700.001700011910600
2016-03-11698.00708.00690.00698.0063004404100
2016-03-10692.00698.00687.00698.0049003386000
2016-03-09683.00698.00680.00681.0091006210300
2016-03-08690.00700.00680.00690.001960013511400
2016-03-07677.00683.00677.00680.0069004693800
2016-03-04661.00680.00661.00667.0044002947000
2016-03-03670.00670.00662.00670.0017001137300
2016-03-02673.00673.00652.00660.001660010966400
2016-03-01679.00679.00640.00655.0088005741200
2016-02-29680.00680.00667.00675.0040002708300
2016-02-26694.00694.00675.00677.0069004687000
2016-02-25695.00695.00690.00690.0045003121700
2016-02-24680.00680.00656.00680.001650011148300
2016-02-23686.00688.00676.00680.0082005578400
2016-02-22680.00680.00671.00679.00126008561100
2016-02-19662.00667.00655.00667.0037002446900
2016-02-18665.00673.00663.00672.0079005273800
2016-02-17655.00655.00647.00647.0027001755000
2016-02-16635.00658.00635.00645.0046002965300
2016-02-15628.00639.00614.00627.00121007618100
2016-02-12613.00629.00552.00598.0014400082929300
2016-02-10684.00684.00641.00652.003670024441300
2016-02-09693.00693.00669.00682.00130008808200
2016-02-08699.00709.00673.00695.002200015031100
2016-02-05691.00700.00678.00695.002000013706700
2016-02-04730.00730.00690.00690.002550017901300
2016-02-03760.00760.00695.00730.002790019856800
2016-02-02745.00745.00745.00745.00400298000
2016-02-01783.00783.00752.00768.0054004192000
2016-01-29745.00745.00721.00735.0070005116500
2016-01-28740.00740.00731.00735.00800586200
2016-01-27735.00745.00730.00744.0044003236800
2016-01-2600
2016-01-25751.00751.00704.00735.0043003164600
2016-01-22678.00714.00678.00714.0081005657600
2016-01-21686.00694.00658.00658.002000013553200
2016-01-20725.00725.00681.00681.001610011355600
2016-01-19714.00740.00712.00712.0057004075600
2016-01-18744.00744.00700.00710.001890013592100
2016-01-15768.00768.00755.00755.0024001823200
2016-01-14755.00763.00740.00752.0037002767300
2016-01-13746.00768.00746.00768.0026001970200
2016-01-12769.00770.00720.00731.002180016281400
2016-01-08775.00795.00775.00779.0033002590500
2016-01-07781.00781.00775.00779.0035002729500
2016-01-06792.00793.00785.00787.0046003618500
2016-01-05781.00801.00777.00791.0024001888200
2016-01-04800.00813.00788.00788.0042003347400
2015-12-30807.00814.00805.00814.0021001699700
2015-12-29805.00805.00790.00802.00800640700
2015-12-28772.00840.00772.00798.0063005088500
2015-12-25780.00780.00765.00773.0077005956600
2015-12-24785.00785.00777.00778.0037002895100
2015-12-22782.00790.00781.00790.00110008597900
2015-12-21784.00797.00777.00782.0029002274200
2015-12-18790.00790.00787.00787.0042003311400
2015-12-17789.00795.00785.00794.0063004950300
2015-12-16795.00795.00783.00784.0039003075300
2015-12-15786.00795.00778.00795.001350010584800
2015-12-14790.00800.00781.00795.0085006704800
2015-12-11810.00816.00810.00810.0014001137600
2015-12-10820.00820.00802.00818.0092007481300
2015-12-09811.00818.00811.00818.0055004470500
2015-12-08817.00824.00817.00818.0042003437900
2015-12-07846.00846.00820.00825.0034002814100
2015-12-04811.00828.00811.00822.0017001388900
2015-12-03824.00828.00824.00826.001000826500
2015-12-02825.00833.00819.00824.0062005107800
2015-12-01840.00840.00816.00840.0059004871800
2015-11-30840.00840.00833.00838.0030002514100
2015-11-27850.00850.00830.00842.0049004112900
2015-11-26846.00848.00836.00848.0033002783900

   ※ 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