[8998 東証マザーズ] SBIライフリビング 日足 時系列データ

[8998 東証マザーズ] SBIライフリビング (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-04-301063.001065.001062.001063.0050005318700
2015-04-281063.001063.001062.001062.0043004569100
2015-04-271064.001064.001064.001064.0017001808800
2015-04-241064.001064.001064.001064.002050021812000
2015-04-231064.001064.001064.001064.0023002447200
2015-04-221063.001064.001063.001064.0049005208800
2015-04-211063.001065.001063.001065.0033003509000
2015-04-201063.001063.001063.001063.0061006484300
2015-04-171062.001064.001062.001064.0021002230600
2015-04-161062.001065.001062.001062.00900956100
2015-04-151062.001062.001062.001062.0080008496000
2015-04-141062.001062.001062.001062.0018001911600
2015-04-131067.001067.001062.001063.0027002877800
2015-04-101063.001063.001062.001062.0043004566700
2015-04-091062.001062.001062.001062.0012001274400
2015-04-081061.001063.001061.001062.0014001486100
2015-04-071060.001066.001060.001060.0038004030900
2015-04-061061.001061.001059.001059.0069007312100
2015-04-0300
2015-04-021070.001070.001065.001066.0011001172700
2015-04-011063.001064.001063.001064.0012001276300
2015-03-311080.001080.001080.001080.001000010800000
2015-03-301080.001080.001060.001080.001650017808900
2015-03-271070.001071.001070.001070.0028002996100
2015-03-261058.001080.001058.001073.00137400147074000
2015-03-251058.001059.001057.001059.003110032932700
2015-03-241058.001059.001058.001058.001200012705500
2015-03-231058.001059.001058.001058.00800846500
2015-03-201059.001059.001058.001058.0073007729400
2015-03-191058.001060.001058.001059.0048005080600
2015-03-181058.001058.001058.001058.0030003174000
2015-03-171059.001059.001058.001058.0018001904500
2015-03-161059.001060.001058.001058.0076008043700
2015-03-131058.001059.001058.001059.0032003386000
2015-03-121058.001058.001058.001058.0025002645000
2015-03-111059.001060.001059.001059.0050005295100
2015-03-101059.001063.001059.001059.0080008474800
2015-03-091064.001064.001060.001060.00800848400
2015-03-061060.001067.001058.001060.001630017324100
2015-03-051059.001061.001057.001057.0090009528900
2015-03-041059.001060.001059.001059.00800847300
2015-03-031058.001062.001058.001060.0066006993100
2015-03-021058.001059.001058.001058.0012001269800
2015-02-271056.001058.001056.001056.00800845500
2015-02-261057.001059.001056.001056.0023002430000
2015-02-251057.001059.001057.001058.0022002327100
2015-02-241059.001059.001051.001051.0047004959400
2015-02-231060.001060.001059.001060.00800847600
2015-02-201060.001060.001059.001060.0012001271800
2015-02-191063.001063.001059.001060.0011001167000
2015-02-181060.001063.001059.001059.0054005724200
2015-02-171060.001062.001060.001062.0011001166600
2015-02-161059.001063.001059.001061.0014001485100
2015-02-131059.001065.001059.001060.0010001060000
2015-02-121060.001064.001059.001059.0081008586900
2015-02-101060.001061.001060.001061.0010001060600
2015-02-091060.001062.001060.001060.00600636600
2015-02-061060.001061.001060.001060.0045004770100
2015-02-051060.001064.001060.001064.0013001379200
2015-02-041060.001062.001060.001062.0016001698000
2015-02-031059.001067.001059.001059.0014001485800
2015-02-021058.001064.001058.001059.0039004129800
2015-01-301061.001061.001057.001057.0015001589500
2015-01-291058.001060.001057.001057.0080008461100
2015-01-281060.001061.001058.001059.005120054245700
2015-01-271061.001061.001060.001061.001170012412700
2015-01-261063.001068.001062.001063.002020021494100
2015-01-231066.001069.001065.001066.0080008528400
2015-01-221068.001075.001067.001069.008650092493600
2015-01-211069.001070.001068.001070.00165900177332100
2015-01-201068.001069.001068.001069.002810030019900
2015-01-191068.001070.001068.001069.004160044448100
2015-01-161068.001069.001068.001068.002900030976900
2015-01-151069.001070.001068.001069.003720039751900
2015-01-141069.001071.001069.001069.002040021825300
2015-01-131069.001071.001069.001070.002380025476000
2015-01-091069.001074.001069.001070.004380046904300
2015-01-081067.001105.001067.001071.00731900783300300
2015-01-071067.001068.001067.001067.0068007256200
2015-01-061067.001069.001067.001068.002520026906900
2015-01-051068.001069.001067.001067.00164400175501000
2014-12-301067.001068.001067.001068.003410036407500
2014-12-291068.001068.001067.001068.003240034584700
2014-12-261068.001069.001067.001068.00130400139293500
2014-12-251067.001069.001067.001069.009280099099400
2014-12-241067.001069.001067.001067.00128100136795800
2014-12-221060.001069.001060.001068.00207300220540400
2014-12-191060.001060.001058.001059.00168400178348300
2014-12-181056.001059.001056.001057.00100000105738000
2014-12-171055.001058.001054.001057.005250055428800
2014-12-161059.001059.001053.001054.00191100201542800
2014-12-151058.001061.001048.001060.00528500557539100
2014-12-121060.001061.001048.001049.00279500295253200
2014-12-11975.001080.00972.001080.005350055826800
2014-12-10990.001038.00973.001002.002730027212500
2014-12-091050.001050.001010.001010.001700017395600
2014-12-081090.001090.001000.001080.005050052532300
2014-12-051076.001100.001030.001095.007490079641000
2014-12-041039.001140.00981.001100.00185300196929100
2014-12-03949.001020.00936.00995.00127900124947600
2014-12-02945.00945.00932.00944.0084007903900
2014-12-01911.00947.00911.00947.003150029399900
2014-11-28905.00914.00895.00908.001610014539900
2014-11-27903.00911.00902.00905.0093008434900
2014-11-26904.00918.00902.00902.0045004075000
2014-11-25905.00912.00902.00909.0097008807000
2014-11-21896.00911.00896.00906.0057005152200
2014-11-20908.00908.00896.00906.0035003160700
2014-11-19918.00920.00901.00906.0078007094400
2014-11-18899.00915.00899.00912.001750015901200
2014-11-17907.00918.00890.00900.002540022988300
2014-11-14908.00920.00900.00919.001370012420000
2014-11-13915.00924.00901.00920.00104009472100
2014-11-12913.00960.00904.00912.005680052954500
2014-11-11914.00923.00893.00905.0087007892600
2014-11-10900.00913.00890.00913.0086007729400
2014-11-07920.00927.00903.00903.0063005735200
2014-11-06923.00925.00885.00925.001620014762300
2014-11-05888.00920.00886.00920.002180019676100
2014-11-04950.00959.00900.00902.007500069466300
2014-10-31850.00891.00835.00890.006420055358800
2014-10-30856.00856.00845.00848.0084007149000
2014-10-29856.00860.00850.00855.001520012983700
2014-10-28860.00860.00827.00855.00104008824400
2014-10-27868.00868.00851.00863.0043003704000
2014-10-24849.00888.00837.00846.002620022478400
2014-10-23829.00850.00821.00844.00118009921000
2014-10-22831.00832.00812.00827.0049004034600
2014-10-21800.00832.00800.00820.00104008480400
2014-10-20776.00808.00776.00808.0083006581000
2014-10-17744.00764.00744.00761.0096007261800
2014-10-16763.00763.00740.00741.002250016817500
2014-10-15778.00780.00755.00771.003340025525500
2014-10-14793.00800.00775.00778.001810014181100
2014-10-10816.00834.00797.00802.001900015396800
2014-10-09835.00883.00825.00840.003560030256300
2014-10-08820.00841.00815.00838.001490012451300
2014-10-07849.00868.00836.00836.00105008925900
2014-10-06835.00854.00832.00848.001410011897000
2014-10-03810.00839.00790.00805.002840022985300
2014-10-02798.00827.00785.00810.002730021923300
2014-10-01850.00850.00813.00813.003280027046200
2014-09-30878.00895.00849.00865.004150036199900
2014-09-29831.00878.00831.00878.002940025194200
2014-09-26813.00836.00813.00827.001310010842800
2014-09-25844.00859.00820.00836.004470037685600
2014-09-24825.00848.00814.00848.005540046097900
2014-09-22783.00825.00781.00825.004110032898200
2014-09-19779.00795.00776.00779.002190017164400
2014-09-18781.00795.00778.00784.00108008491700
2014-09-17790.00813.00781.00783.002310018349300
2014-09-16777.00777.00762.00775.003800029261600
2014-09-12747.00748.00739.00743.0043003201100
2014-09-11737.00749.00737.00747.0040002967500
2014-09-10744.00745.00734.00738.0082006057500
2014-09-09752.00755.00744.00744.0069005175100
2014-09-08740.00755.00738.00744.00100007471300
2014-09-05738.00745.00733.00740.0052003837300
2014-09-04743.00744.00737.00744.0023001704100
2014-09-03743.00743.00735.00740.0098007247600
2014-09-02740.00747.00734.00740.0062004581000
2014-09-01740.00743.00720.00743.002780020295200
2014-08-29750.00750.00726.00740.00126009280000
2014-08-28752.00752.00742.00748.0038002830600
2014-08-27757.00757.00740.00754.0095007112100
2014-08-26761.00763.00747.00751.0098007424500
2014-08-25758.00763.00748.00761.0061004604500
2014-08-22755.00763.00753.00763.0067005068400
2014-08-21777.00780.00760.00770.0094007224200
2014-08-20769.00775.00759.00775.00112008605700
2014-08-19775.00775.00760.00770.001390010673500
2014-08-18770.00770.00761.00770.00101007753000
2014-08-15767.00770.00751.00765.0072005476300
2014-08-14763.00763.00755.00762.0025001893900
2014-08-13760.00762.00750.00755.0016001208800
2014-08-12770.00770.00750.00750.0073005538400
2014-08-11758.00767.00747.00767.001840013967000
2014-08-08760.00763.00719.00745.003130023017300
2014-08-07750.00763.00735.00763.00102007620600
2014-08-06751.00770.00741.00754.00119008995500
2014-08-05790.00803.00755.00760.003360026523500
2014-08-04763.00788.00756.00781.003160024401500
2014-08-01715.00748.00715.00748.002210016231500
2014-07-31747.00752.00719.00730.002380017668100
2014-07-30720.00746.00693.00746.008850064601300
2014-07-29689.00729.00687.00729.002830019910800
2014-07-28695.00696.00685.00696.0081005616400
2014-07-25683.00695.00676.00694.00120008198200
2014-07-24685.00694.00679.00693.0066004527900
2014-07-23685.00686.00670.00685.0084005719000
2014-07-22669.00673.00665.00673.0046003076400
2014-07-18664.00669.00659.00659.0036002386000
2014-07-17678.00680.00673.00680.0038002566200
2014-07-16685.00685.00675.00679.0030002035900
2014-07-15684.00684.00672.00684.0043002919000
2014-07-14660.00684.00658.00684.0044002960000
2014-07-11670.00675.00654.00670.00128008544900
2014-07-10688.00691.00659.00660.001540010320400
2014-07-09690.00694.00681.00681.00135009232700
2014-07-08679.00700.00679.00685.001820012567500
2014-07-07698.00699.00676.00681.001900013026700
2014-07-04695.00705.00682.00698.001790012470100
2014-07-03705.00708.00685.00685.00140009783700
2014-07-02710.00711.00701.00710.001480010455300
2014-07-01710.00720.00701.00703.002510017847600
2014-06-30680.00708.00680.00703.003430023843500
2014-06-27689.00689.00660.00670.001990013362700
2014-06-26703.00707.00670.00684.003310022722700
2014-06-25685.00719.00673.00710.003900026975700
2014-06-24680.00689.00676.00685.002730018619800
2014-06-23662.00682.00662.00682.002410016230700
2014-06-20672.00672.00641.00656.003420022311700
2014-06-19680.00681.00664.00667.002030013625900
2014-06-18710.00710.00679.00681.003110021435400
2014-06-17702.00725.00702.00715.004350031133000
2014-06-16665.00732.00665.00710.007580052533300
2014-06-13616.00665.00611.00653.003260020519300
2014-06-12605.00611.00602.00610.0092005577500
2014-06-11612.00612.00600.00604.00115006956500
2014-06-10608.00617.00600.00602.00145008777900
2014-06-09620.00622.00606.00616.001870011529300
2014-06-06607.00613.00595.00601.0065003899500
2014-06-05614.00614.00597.00607.001860011257600
2014-06-04610.00610.00592.00607.0058003492800
2014-06-03615.00615.00602.00604.0092005607700
2014-06-02595.00609.00585.00603.00108006467700
2014-05-30583.00601.00582.00585.003410020194200
2014-05-29567.00584.00566.00584.001780010241800
2014-05-28562.00565.00558.00562.0056003145100
2014-05-27555.00565.00550.00559.00116006469300
2014-05-26550.00559.00540.00541.00107005866000
2014-05-23537.00547.00533.00547.0067003604100
2014-05-22523.00527.00513.00527.0029001511300
2014-05-21514.00527.00514.00522.0038001972900
2014-05-20526.00530.00520.00524.00166008738100
2014-05-19567.00567.00530.00534.002670014647800
2014-05-16563.00564.00538.00553.00159008745100
2014-05-15564.00567.00563.00565.0018001016000
2014-05-14562.00567.00559.00564.0048002702200
2014-05-13563.00564.00553.00560.0090005044600
2014-05-12553.00562.00542.00543.003670020076700
2014-05-09580.00582.00541.00543.003790021155000
2014-05-08599.00610.00577.00577.002060012146600
2014-05-07584.00595.00577.00590.002140012556400
2014-05-02568.00590.00566.00584.00173009994600
2014-05-01568.00575.00565.00571.00161009194400
2014-04-30565.00575.00550.00567.00153008627100
2014-04-28563.00570.00560.00565.00173009764600
2014-04-25581.00581.00566.00573.0072004114300
2014-04-24581.00586.00571.00571.0065003745200

   ※ 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。 

Twitter