[8996 福証Q-Board] ハウスフリーダム 日足 時系列データ

[8996 福証Q-Board] ハウスフリーダム (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09396.00396.00394.00395.001400554000
2016-12-08395.00395.00394.00394.00600236600
2016-12-07390.00393.00385.00393.00500194000
2016-12-06396.00396.00396.00396.00600237600
2016-12-05392.00392.00392.00392.001000392000
2016-12-02392.00392.00392.00392.00300117600
2016-12-01390.00392.00390.00392.001500586400
2016-11-30396.00396.00391.00395.00300118200
2016-11-29396.00397.00396.00396.002300911600
2016-11-28396.00396.00396.00396.0036001425600
2016-11-25388.00390.00388.00390.00600233800
2016-11-24381.00390.00381.00390.0029001126500
2016-11-22385.00385.00384.00384.00300115300
2016-11-21384.00384.00384.00384.0010038400
2016-11-1800
2016-11-17383.00383.00383.00383.0020076600
2016-11-16383.00383.00383.00383.001100421300
2016-11-15376.00376.00375.00375.002200825600
2016-11-14376.00376.00376.00376.001000376000
2016-11-11373.00376.00373.00376.001300487300
2016-11-10355.00373.00355.00373.002700980300
2016-11-09375.00375.00326.00349.0074002543600
2016-11-08375.00375.00375.00375.0020075000
2016-11-07377.00377.00375.00375.00800301000
2016-11-04367.00367.00367.00367.00600220200
2016-11-02378.00378.00361.00367.002200810700
2016-11-01376.00376.00375.00375.001100413200
2016-10-31368.00376.00368.00376.00400148000
2016-10-2800
2016-10-2700
2016-10-26367.00367.00367.00367.0010036700
2016-10-25365.00365.00365.00365.001000365000
2016-10-24371.00371.00370.00370.00900333100
2016-10-2100
2016-10-2000
2016-10-19370.00370.00370.00370.00500185000
2016-10-1800
2016-10-1700
2016-10-14367.00370.00367.00367.002600954800
2016-10-13374.00375.00374.00374.001000374600
2016-10-12380.00380.00366.00374.001800666900
2016-10-11388.00388.00380.00380.001200463200
2016-10-07381.00381.00380.00380.002400913400
2016-10-06378.00380.00378.00380.001200455600
2016-10-0500
2016-10-0400
2016-10-03368.00368.00368.00368.00300110400
2016-09-30366.00366.00366.00366.0020073200
2016-09-2900
2016-09-28365.00365.00365.00365.0010036500
2016-09-27365.00365.00365.00365.00500182500
2016-09-26388.00388.00363.00363.001100409500
2016-09-23385.00385.00385.00385.00500192500
2016-09-21385.00385.00385.00385.00600231000
2016-09-20387.00387.00387.00387.00600232200
2016-09-16385.00385.00375.00375.00700267500
2016-09-15365.00365.00365.00365.00600219000
2016-09-1400
2016-09-13388.00388.00365.00365.001800669200
2016-09-12365.00365.00365.00365.00300109500
2016-09-09385.00385.00380.00385.001900730900
2016-09-08357.00360.00357.00360.001200431400
2016-09-07378.00378.00350.00351.001500533600
2016-09-06378.00378.00378.00378.0020075600
2016-09-05378.00378.00378.00378.00300113400
2016-09-0200
2016-09-01378.00378.00378.00378.0010037800
2016-08-31378.00378.00378.00378.00300113400
2016-08-30378.00378.00378.00378.00300113400
2016-08-29378.00378.00378.00378.00300113400
2016-08-26378.00378.00378.00378.00300113400
2016-08-25378.00378.00378.00378.00300113400
2016-08-24378.00378.00378.00378.00500189000
2016-08-2300
2016-08-22362.00362.00362.00362.0010036200
2016-08-19362.00362.00362.00362.0020072400
2016-08-18362.00362.00362.00362.00300108600
2016-08-1700
2016-08-16377.00377.00362.00362.00800297100
2016-08-1500
2016-08-12371.00371.00371.00371.0020074200
2016-08-10382.00382.00371.00371.002000759400
2016-08-09368.00368.00368.00368.00300110400
2016-08-08368.00368.00368.00368.0010036800
2016-08-05370.00370.00368.00368.00600221800
2016-08-0400
2016-08-03367.00370.00367.00370.00400147100
2016-08-0200
2016-08-01367.00367.00367.00367.00300110100
2016-07-29367.00367.00367.00367.0020073400
2016-07-28367.00367.00367.00367.00300110100
2016-07-27367.00367.00367.00367.00400146800
2016-07-26362.00367.00362.00367.00700256300
2016-07-25359.00360.00359.00360.00500179900
2016-07-2200
2016-07-21359.00359.00359.00359.00300107700
2016-07-2000
2016-07-1900
2016-07-15359.00359.00359.00359.00300107700
2016-07-14359.00360.00359.00359.00500179600
2016-07-13359.00359.00359.00359.00600215400
2016-07-12359.00359.00359.00359.00700251300
2016-07-11363.00363.00351.00351.00700252900
2016-07-08363.00363.00363.00363.001900689700
2016-07-07341.00341.00331.00331.00800271800
2016-07-06328.00328.00328.00328.0010032800
2016-07-0500
2016-07-04324.00327.00324.00327.001300421600
2016-07-0100
2016-06-3000
2016-06-29338.00338.00338.00338.0010033800
2016-06-28322.00337.00322.00337.00500162500
2016-06-27337.00337.00337.00337.0010033700
2016-06-24338.00338.00325.00325.001600531800
2016-06-23349.00354.00349.00354.00400140100
2016-06-2200
2016-06-2100
2016-06-20349.00349.00349.00349.00700244300
2016-06-17339.00339.00339.00339.0010033900
2016-06-16357.00361.00334.00334.001700598700
2016-06-15360.00361.00354.00354.001000360200
2016-06-14360.00361.00360.00360.001000360100
2016-06-13360.00360.00360.00360.00900324000
2016-06-10359.00360.00359.00360.002100754300
2016-06-09345.00350.00345.00350.001000347000
2016-06-08345.00345.00345.00345.00300103500
2016-06-07340.00341.00340.00341.00300102200
2016-06-06340.00340.00340.00340.001000340000
2016-06-03340.00340.00338.00338.001400474200
2016-06-02340.00340.00340.00340.0010034000
2016-06-01339.00339.00339.00339.0010033900
2016-05-3100
2016-05-3000
2016-05-27333.00339.00333.00339.001100370400
2016-05-26335.00335.00329.00329.001400464800
2016-05-25334.00334.00330.00330.0039001294200
2016-05-24334.00334.00333.00334.001700566900
2016-05-2300
2016-05-20337.00337.00334.00334.001400470600
2016-05-19337.00337.00337.00337.00300101100
2016-05-18336.00337.00336.00337.00700235300
2016-05-17336.00336.00335.00336.00900302300
2016-05-16336.00337.00336.00336.001300436900
2016-05-13333.00336.00333.00336.0020066900
2016-05-12341.00341.00324.00340.0033001100500
2016-05-11359.00359.00350.00350.00300105900
2016-05-10357.00357.00357.00357.001000357000
2016-05-09347.00347.00347.00347.00600208200
2016-05-06341.00341.00340.00340.00600204300
2016-05-02347.00347.00340.00340.00600205900
2016-04-2800
2016-04-2700
2016-04-26350.00350.00349.00349.00800279600
2016-04-25355.00355.00354.00354.0020070900
2016-04-2200
2016-04-21351.00359.00350.00358.00900319300
2016-04-20358.00358.00358.00358.0020071600
2016-04-1900
2016-04-18359.00359.00358.00358.00400143500
2016-04-15351.00357.00351.00356.00600213200
2016-04-14350.00350.00350.00350.00300105000
2016-04-1300
2016-04-12347.00358.00347.00358.001400489100
2016-04-11360.00360.00360.00360.001200432000
2016-04-08393.00393.00389.00389.0070002745700
2016-04-07352.00362.00352.00362.00400143400
2016-04-06347.00347.00346.00346.002100728500
2016-04-05346.00346.00346.00346.0020069200
2016-04-04350.00350.00350.00350.0020070000
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-29353.00353.00352.00352.00300105800
2016-03-28341.00350.00341.00350.00700241300
2016-03-25346.00354.00346.00347.00400139300
2016-03-24358.00358.00340.00357.0051001798800
2016-03-23350.00358.00350.00358.002100750500
2016-03-22347.00348.00347.00348.00800278100
2016-03-1800
2016-03-17343.00350.00343.00347.001900656500
2016-03-16359.00359.00359.00359.002000718000
2016-03-15358.00360.00358.00359.002600931800
2016-03-14347.00358.00345.00358.001200421000
2016-03-11346.00346.00346.00346.0020069200
2016-03-10344.00344.00344.00344.001100378400
2016-03-09338.00338.00338.00338.002000676000
2016-03-08340.00340.00335.00338.00500169300
2016-03-07340.00340.00332.00338.002500844800
2016-03-04340.00340.00327.00332.001700563000
2016-03-03335.00335.00335.00335.0010033500
2016-03-02332.00335.00332.00335.0020066700
2016-03-0100
2016-02-2900
2016-02-26334.00335.00334.00335.00400133700
2016-02-25330.00330.00330.00330.0020066000
2016-02-2400
2016-02-23330.00330.00329.00330.00800263800
2016-02-22329.00330.00329.00330.00500164800
2016-02-19328.00330.00328.00330.00500164600
2016-02-18333.00333.00326.00326.00800264400
2016-02-17327.00331.00327.00331.001700561300
2016-02-16345.00345.00329.00329.001600529400
2016-02-15337.00337.00337.00337.0020067400
2016-02-12344.00344.00320.00324.001900629700
2016-02-10360.00360.00356.00356.0055001968200
2016-02-09361.00361.00360.00360.00800288300
2016-02-08364.00364.00361.00361.00700253900
2016-02-05376.00376.00365.00366.00700257300
2016-02-04370.00370.00370.00370.00500185000
2016-02-03377.00377.00370.00370.00400150100
2016-02-02373.00373.00373.00373.0010037300
2016-02-01366.00369.00365.00368.001100403800
2016-01-29370.00370.00363.00365.001700620500
2016-01-28361.00361.00361.00361.0010036100
2016-01-27361.00363.00360.00360.00900324900
2016-01-26365.00365.00360.00360.001000363100
2016-01-25369.00369.00359.00368.0034001226500
2016-01-22357.00370.00357.00370.001900694300
2016-01-21367.00367.00356.00356.001300470400
2016-01-20368.00370.00368.00370.001500552200
2016-01-19375.00375.00375.00375.0010037500
2016-01-18380.00380.00373.00375.002000752300
2016-01-15384.00384.00383.00383.00500191900
2016-01-14390.00391.00381.00381.001300503900
2016-01-13391.00391.00390.00390.00300117200
2016-01-12392.00396.00390.00390.00900352900
2016-01-08409.00409.00391.00395.0037001472500
2016-01-07397.00403.00397.00403.00600238800
2016-01-06394.00405.00394.00405.0029001154400
2016-01-05405.00405.00395.00402.001000402600
2016-01-04394.00406.00390.00406.0067002647700
2015-12-30396.00410.00391.00410.0045001800500
2015-12-29395.00400.00389.00400.0048001893600
2015-12-28392.00409.00386.00409.0057002242300
2015-12-25437.00438.00430.00430.0028001210700
2015-12-24435.00449.00435.00437.0033001462300
2015-12-22441.00442.00435.00435.002000876000
2015-12-21445.00445.00441.00441.00700310300
2015-12-18442.00446.00442.00446.00600266800
2015-12-17448.00449.00440.00447.0040001778800
2015-12-16451.00451.00448.00448.0042001893600
2015-12-15453.00454.00435.00443.0069003079900
2015-12-14459.00459.00455.00457.002100961200
2015-12-11462.00462.00459.00462.00800369300
2015-12-10462.00462.00457.00457.0026001195700
2015-12-09463.00463.00461.00463.001500693100
2015-12-08463.00463.00462.00462.001100508600
2015-12-07464.00464.00461.00464.001100508600
2015-12-04464.00464.00463.00463.001100509400
2015-12-03463.00463.00463.00463.001200555600

   ※ 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