[8993 東証2部] アトリウム 日足 時系列データ

[8993 東証2部] アトリウム (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-27148.00153.00148.00150.0051460077608600
2009-07-24143.00150.00143.00150.0026050038494900
2009-07-23137.00144.00137.00141.0022630031998100
2009-07-22140.00141.00136.00137.00721009993300
2009-07-21135.00142.00134.00140.0019050026494700
2009-07-17132.00133.00129.00133.0011140014579400
2009-07-16133.00135.00130.00131.0014480019179900
2009-07-15129.00130.00125.00128.0010460013334700
2009-07-14126.00131.00126.00127.0012880016471200
2009-07-13128.00135.00123.00123.0015700020317800
2009-07-10134.00137.00129.00129.0018820024796900
2009-07-09131.00137.00128.00134.0022790030429500
2009-07-08136.00137.00132.00133.0021110028270300
2009-07-07140.00143.00138.00141.0032150045036400
2009-07-06140.00142.00135.00135.0025510035082800
2009-07-03143.00146.00141.00143.0027810039995800
2009-07-02154.00154.00147.00148.0045660068479700
2009-07-01154.00157.00153.00154.0058680090706900
2009-06-30155.00162.00155.00156.0059630094619700
2009-06-29158.00160.00152.00157.0056730088442100
2009-06-26164.00165.00157.00158.0023760038068900
2009-06-25154.00162.00153.00162.0031980050552800
2009-06-24158.00164.00153.00155.0039540061579200
2009-06-23163.00164.00159.00159.0019370031227100
2009-06-22167.00170.00166.00166.0014260024030800
2009-06-19164.00173.00164.00164.0036910062171800
2009-06-18169.00171.00162.00162.0026610043956700
2009-06-17163.00173.00163.00170.0028470047810000
2009-06-16179.00180.00167.00168.0042060072262800
2009-06-15178.00188.00177.00184.0038160069986100
2009-06-12178.00183.00178.00181.0055180099471400
2009-06-11168.00177.00166.00173.0047970083271500
2009-06-10151.00173.00151.00168.0058910097939800
2009-06-09163.00165.00156.00158.0052340083418200
2009-06-08165.00168.00164.00165.0040230066844400
2009-06-05168.00169.00165.00166.0018360030617700
2009-06-04169.00172.00167.00167.0022870038655400
2009-06-03170.00173.00169.00170.0042280072366800
2009-06-02173.00175.00169.00169.0050000085777000
2009-06-01162.00174.00160.00173.00667400112252500
2009-05-29170.00172.00162.00162.00994000166560800
2009-05-28179.00182.00175.00175.0034490061613300
2009-05-27186.00186.00181.00181.0035470064920000
2009-05-26186.00186.00179.00182.0036530066627700
2009-05-25175.00184.00175.00182.00586000105830000
2009-05-22176.00180.00173.00176.0021350037727100
2009-05-21178.00182.00176.00181.0033410059783500
2009-05-20185.00191.00179.00182.00935700171844600
2009-05-19176.00193.00172.00187.003572800662193200
2009-05-18169.00171.00165.00166.0019260032332600
2009-05-15163.00172.00161.00171.0054130090692300
2009-05-14160.00162.00156.00156.0042220066974700
2009-05-13166.00170.00162.00170.0042990071415900
2009-05-12166.00171.00164.00170.0043990074008800
2009-05-11173.00177.00168.00173.0055090095067900
2009-05-08158.00173.00158.00171.001044100174505400
2009-05-07158.00163.00156.00163.00990000157571800
2009-05-01139.00149.00139.00149.0046360067286900
2009-04-30138.00141.00138.00139.0037390052112400
2009-04-28137.00142.00132.00134.0047480065930500
2009-04-27140.00141.00134.00136.0021170028988200
2009-04-24137.00143.00134.00135.0025590035309000
2009-04-23133.00144.00131.00138.0055100076402100
2009-04-22140.00142.00132.00132.0042010056966100
2009-04-21136.00140.00135.00138.0026770036925900
2009-04-20147.00149.00143.00146.0034440050114800
2009-04-17152.00153.00148.00151.0039270059158700
2009-04-16152.00156.00145.00149.00882800133190600
2009-04-15150.00152.00143.00145.0054740080469000
2009-04-14160.00160.00148.00155.00940200145728400
2009-04-13153.00170.00150.00158.001266800202647200
2009-04-10150.00164.00150.00154.002207800346139900
2009-04-09139.00148.00137.00147.001171300166642300
2009-04-08138.00140.00134.00136.0037290051026000
2009-04-07142.00146.00139.00145.0045140064180700
2009-04-06149.00152.00144.00146.0063380093215000
2009-04-03150.00150.00143.00146.001312900191624100
2009-04-02137.00143.00133.00141.002703400374870000
2009-04-01121.00130.00121.00129.001582400198624000
2009-03-31121.00130.00118.00121.001811300223203700
2009-03-30136.00138.00124.00125.002767600367857900
2009-03-27136.00141.00132.00136.003963900538082700
2009-03-26123.00136.00123.00133.006428100818469700
2009-03-25125.00173.00122.00173.001882200272883000
2009-03-24135.00137.00121.00123.001337100170354300
2009-03-23120.00126.00118.00125.0070710086941200
2009-03-19121.00124.00117.00120.0051760061937400
2009-03-18129.00130.00119.00124.001038500129592200
2009-03-17115.00125.00110.00119.001636400193673800
2009-03-16107.00122.00107.00112.002399100273782000
2009-03-13110.00110.00102.00103.0064670067900500
2009-03-12108.00111.00102.00107.0051310053962900
2009-03-11115.00117.00107.00107.0063260070024900
2009-03-10117.00118.00110.00110.0069640078801500
2009-03-09121.00125.00112.00115.001039100123023600
2009-03-06111.00126.00108.00111.001621900192889000
2009-03-05111.00136.00110.00114.004128100513480500
2009-03-04107.00108.00101.00105.0060790063240300
2009-03-03111.00112.00103.00107.0068250073333200
2009-03-02108.00122.00102.00116.001146200130475100
2009-02-27137.00139.00109.00109.002867400355180200
2009-02-26104.00129.00103.00129.004809600573298100
2009-02-25106.00108.0092.0099.001355000133551800
2009-02-24103.00109.0099.00101.0074830076275400
2009-02-23130.00130.00110.00116.0065230076879900
2009-02-20134.00135.00118.00123.00819100101468700
2009-02-19135.00142.00133.00138.0050710069239800
2009-02-18143.00148.00135.00139.00730100102342000
2009-02-17165.00171.00151.00153.0047550075231200
2009-02-16170.00170.00160.00163.0029360048285200
2009-02-13173.00177.00166.00170.0036350061987700
2009-02-12178.00181.00171.00172.0034380060227500
2009-02-10188.00189.00180.00183.0020150036769000
2009-02-09190.00193.00183.00183.0019820036934300
2009-02-06196.00204.00183.00189.0045820087598800
2009-02-05196.00217.00194.00197.00774800161103300
2009-02-04194.00199.00189.00198.0025730050009600
2009-02-03195.00200.00188.00188.0030470058820600
2009-02-02183.00190.00181.00187.0014210026426600
2009-01-30201.00204.00189.00191.00583200113910200
2009-01-29208.00220.00203.00209.00752800157540700
2009-01-28184.00203.00183.00198.00711400137482400
2009-01-27180.00197.00170.00189.001421500259350200
2009-01-26187.00193.00177.00178.0043230078960000
2009-01-23205.00206.00191.00196.0035270069736700
2009-01-22197.00207.00197.00203.00510000102329900
2009-01-21194.00209.00189.00202.00608500120750900
2009-01-20214.00215.00195.00199.00803600162118600
2009-01-19237.00237.00216.00217.00531600119468200
2009-01-16226.00255.00221.00236.001089200257384600
2009-01-15207.00233.00207.00227.00975100211607800
2009-01-14212.00226.00210.00221.001358800294701300
2009-01-13270.00271.00252.00252.00629200163313500
2009-01-09274.00287.00267.00280.00362000100062300
2009-01-08289.00291.00268.00269.00616700172828400
2009-01-07302.00304.00290.00294.0031210092850600
2009-01-06310.00314.00294.00300.00451400135856800
2009-01-05308.00327.00303.00307.00430900133977400
2008-12-30295.00301.00290.00296.0033580099465800
2008-12-29295.00309.00287.00298.00708600211200900
2008-12-26298.00298.00276.00288.00385000108868600
2008-12-25289.00316.00280.00290.00549700162846900
2008-12-24316.00316.00280.00284.00641800188058300
2008-12-22324.00334.00312.00318.00415300132578700
2008-12-19330.00353.00313.00334.00704900236001600
2008-12-18366.00373.00330.00333.001234900430317700
2008-12-17391.00413.00360.00369.002115300810198300
2008-12-16354.00408.00351.00366.002056000765438700
2008-12-15308.00358.00304.00344.002594900882088300
2008-12-12303.00318.00265.00278.001832500534308900
2008-12-11245.00320.00244.00313.003338600966894400
2008-12-10201.00258.00196.00240.001842600440133500
2008-12-09195.00211.00189.00205.00702600140412000
2008-12-08192.00195.00187.00191.0033880064595700
2008-12-05194.00199.00187.00190.0034750066767500
2008-12-04219.00219.00193.00197.00637900129823400
2008-12-03226.00230.00198.00204.0039710083648600
2008-12-02240.00252.00216.00216.001695000399408100
2008-12-01247.00264.00230.00239.002045600505921200
2008-11-28200.00247.00193.00247.001700500390334000
2008-11-27203.00210.00191.00197.00632800126956000
2008-11-26197.00212.00193.00198.0024900049979700
2008-11-25220.00221.00197.00201.0030940064486300
2008-11-21180.00205.00173.00205.0052980099292500
2008-11-20186.00199.00181.00190.0031630059269700
2008-11-19215.00222.00196.00206.0029750061182400
2008-11-18229.00233.00211.00217.0032420071283800
2008-11-17236.00254.00231.00236.0025890062212400
2008-11-14265.00274.00237.00241.0031900081916400
2008-11-13269.00269.00245.00255.00444700114746300
2008-11-12250.00279.00242.00264.00592500156035900
2008-11-11243.00265.00236.00247.0035510088360600
2008-11-10240.00246.00235.00239.0029080069742300
2008-11-07222.00240.00216.00232.00458500104708700
2008-11-06250.00260.00242.00247.00484400120771600
2008-11-05244.00273.00237.00273.00599800155509800
2008-11-04235.00243.00223.00232.00432300100278000
2008-10-31239.00248.00219.00220.00673400156795700
2008-10-30198.00235.00198.00229.00874700191542700
2008-10-29227.00240.00188.00201.00897300191519900
2008-10-28189.00207.00160.00197.001277600229719400
2008-10-27233.00243.00195.00204.00995800215514200
2008-10-24285.00289.00240.00243.001046200267691700
2008-10-23286.00290.00261.00280.00961200261573100
2008-10-22312.00329.00293.00301.00714000223076400
2008-10-21291.00331.00291.00317.00657200206510700
2008-10-20272.00307.00265.00289.00559300159372400
2008-10-17333.00338.00265.00282.00673800196531400
2008-10-16305.00374.00292.00313.00623400200438600
2008-10-15385.00394.00340.00350.00618100224755000
2008-10-14405.00410.00380.00410.00643500256581000
2008-10-10251.00330.00251.00330.001124100308394300
2008-10-09251.00320.00251.00296.001199900339613600
2008-10-08281.00300.00245.00256.00803600212467900
2008-10-07291.00330.00288.00292.001390700425204300
2008-10-06353.00358.00320.00326.00836000280482000
2008-10-03419.00422.00368.00388.00796700310758700
2008-10-02451.00458.00404.00413.00530400226190900
2008-10-01485.00485.00440.00441.00599800277484200
2008-09-30437.00460.00415.00440.001026300449611900
2008-09-29549.00549.00466.00472.00647600323677000
2008-09-26613.00615.00507.00541.001334500747200900
2008-09-25560.00575.00492.00553.001017300535718800
2008-09-24637.00637.00570.00570.00764500455091000
2008-09-22647.00656.00616.00647.00931100595894900
2008-09-19560.00604.00548.00599.001000600572680600
2008-09-18517.00548.00478.00540.001024800520207100
2008-09-17606.00625.00548.00557.001332600770231600
2008-09-16576.00598.00576.00576.00747300432170600
2008-09-12658.00685.00591.00676.0019783001261931100
2008-09-11658.00707.00590.00638.0029854001945425500
2008-09-10493.00618.00475.00618.0045500002637048600
2008-09-09518.00518.00518.00518.00664100344003800
2008-09-08438.00438.00433.00438.00400900175532500
2008-09-05341.00370.00331.00358.001752400621164900
2008-09-04355.00393.00304.00356.002592900919430500
2008-09-03403.00418.00338.00340.0032327001159347900
2008-09-02402.00457.00402.00418.0034256001433874700
2008-09-01482.00482.00482.00482.005520026606400
2008-08-29588.00597.00562.00582.00909200520312500
2008-08-28610.00610.00566.00578.001164500685462600
2008-08-27614.00622.00595.00599.001046500635362300
2008-08-26662.00664.00635.00644.00868800563418100
2008-08-25691.00707.00663.00692.00887100614541300
2008-08-22680.00718.00633.00661.001065400717320400
2008-08-21775.00775.00681.00685.0019041001369174100
2008-08-20663.00764.00661.00735.0016457001183334700
2008-08-19704.00740.00672.00683.001071600748090300
2008-08-18672.00752.00665.00724.0020436001476524000
2008-08-15619.00654.00581.00652.0063281003902101600
2008-08-14691.00704.00641.00648.0025804001710236700
2008-08-13777.00784.00737.00741.001168300878488700
2008-08-12793.00835.00777.00784.0020704001659651200
2008-08-11846.00859.00788.00803.0017505001438834900
2008-08-08830.00887.00795.00856.0032274002733226700
2008-08-07784.00893.00770.00850.0076607006417032500
2008-08-06754.00814.00715.00814.0035381002697909900
2008-08-05714.00714.00693.00714.0028837002047222800
2008-08-04668.00668.00610.00614.0017323001105007600
2008-08-01679.00689.00632.00648.0022161001451116100
2008-07-31770.00771.00713.00719.0015487001128173500
2008-07-30808.00821.00771.00779.001100400867341300
2008-07-29780.00810.00774.00799.0013707001085081400
2008-07-28801.00840.00801.00824.00891100732514700
2008-07-25845.00847.00806.00809.0013081001076967500
2008-07-24885.00911.00850.00874.0013227001159370400
2008-07-23850.00899.00830.00886.0014982001297269100
2008-07-22804.00842.00747.00837.0018433001470339600
2008-07-18896.00910.00838.00844.0012403001067667900
2008-07-17901.00924.00879.00889.00976000875777900

   ※ 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