[8999 東証1部] グランディハウス 日足 時系列データ

[8999 東証1部] グランディハウス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26430.00431.00426.00426.003240013872100
2017-05-25433.00434.00429.00431.009840042434900
2017-05-24423.00429.00423.00429.006650028314900
2017-05-23419.00422.00418.00421.005070021284600
2017-05-22414.00418.00412.00417.003670015239300
2017-05-19407.00410.00404.00408.002630010692600
2017-05-18405.00407.00402.00405.009550038637700
2017-05-17416.00416.00410.00411.004190017285300
2017-05-16417.00417.00414.00416.005220021716400
2017-05-15416.00419.00415.00417.004350018150200
2017-05-12414.00418.00413.00418.004630019258100
2017-05-11412.00414.00410.00414.005480022613800
2017-05-10413.00413.00408.00413.0010160041786000
2017-05-09422.00423.00406.00408.0017280071041700
2017-05-08417.00427.00417.00423.007320030962200
2017-05-02411.00414.00410.00414.004150017134800
2017-05-01401.00410.00401.00409.00230009321900
2017-04-28409.00410.00404.00404.003100012586000
2017-04-27409.00410.00406.00410.00226009231500
2017-04-26410.00411.00406.00406.009160037475300
2017-04-25408.00409.00405.00408.003580014592000
2017-04-24408.00408.00402.00407.002980012083600
2017-04-21402.00404.00397.00402.002630010565800
2017-04-20395.00400.00395.00399.002730010863700
2017-04-19395.00400.00395.00396.002730010859700
2017-04-18394.00399.00394.00398.002900011503800
2017-04-17383.00390.00383.00390.002610010107400
2017-04-14381.00384.00380.00383.00215008215300
2017-04-13378.00385.00378.00383.003240012344000
2017-04-12388.00389.00382.00386.003720014320800
2017-04-11396.00397.00391.00391.003550013985800
2017-04-10400.00400.00396.00398.006130024434700
2017-04-07388.00394.00387.00391.005360020910700
2017-04-06394.00395.00386.00389.006400025004900
2017-04-05397.00400.00389.00392.007320028842600
2017-04-04409.00409.00398.00401.007520030397000
2017-04-03412.00413.00408.00410.004720019394300
2017-03-31423.00424.00411.00411.008260034539600
2017-03-30425.00427.00422.00424.003940016715800
2017-03-29433.00433.00425.00430.008410036173900
2017-03-28435.00443.00433.00443.009770042754600
2017-03-27436.00437.00432.00435.008750038041900
2017-03-24430.00439.00428.00433.008770038150800
2017-03-23428.00431.00428.00430.004020017248900
2017-03-22431.00434.00427.00428.005370023098900
2017-03-21434.00440.00434.00434.003060013327100
2017-03-17437.00439.00431.00434.004800020836000
2017-03-16434.00438.00432.00438.002570011208900
2017-03-15445.00445.00435.00436.003370014865300
2017-03-14446.00446.00439.00442.003610015963000
2017-03-13448.00448.00443.00444.003010013404200
2017-03-10448.00448.00442.00444.009410042020500
2017-03-09434.00440.00432.00440.005420023628200
2017-03-08431.00434.00430.00432.004610019905000
2017-03-07430.00432.00429.00432.00228009824100
2017-03-06429.00433.00427.00430.004260018328100
2017-03-03427.00427.00424.00427.00185007884600
2017-03-02425.00427.00420.00427.006130026024400
2017-03-01418.00420.00416.00420.004330018115000
2017-02-28420.00420.00415.00416.004390018318700
2017-02-27416.00420.00416.00417.00215008969300
2017-02-24418.00420.00416.00419.003880016233300
2017-02-23415.00418.00415.00418.00191007950100
2017-02-22419.00419.00415.00415.00129005376100
2017-02-21418.00419.00416.00418.002890012063000
2017-02-20416.00418.00415.00418.00172007164100
2017-02-17418.00419.00415.00417.00230009590100
2017-02-16421.00423.00418.00418.00123005166100
2017-02-15421.00426.00420.00420.00198008369300
2017-02-14424.00424.00421.00421.0098004144400
2017-02-13422.00426.00420.00423.003220013631200
2017-02-10423.00423.00418.00421.005950025064000
2017-02-09413.00417.00407.00417.003660015102400
2017-02-08414.00415.00410.00414.002940012133700
2017-02-07407.00414.00404.00414.009610039169900
2017-02-06419.00422.00412.00420.004470018679700
2017-02-03417.00418.00415.00418.00185007712500
2017-02-02422.00422.00417.00417.00209008780200
2017-02-01419.00421.00415.00419.003140013116100
2017-01-31418.00421.00414.00419.003490014577500
2017-01-30421.00421.00417.00418.00162006782700
2017-01-27418.00419.00415.00418.00202008441300
2017-01-26414.00418.00414.00418.002550010608400
2017-01-25418.00418.00410.00411.004540018804300
2017-01-24410.00412.00407.00412.003030012401100
2017-01-23417.00417.00410.00411.004290017700900
2017-01-20415.00420.00412.00418.003000012469200
2017-01-19420.00420.00410.00415.002540010517500
2017-01-18408.00412.00403.00412.002780011344100
2017-01-17421.00424.00400.00413.007440030756900
2017-01-16428.00428.00423.00424.002890012266700
2017-01-13428.00428.00424.00428.002510010703400
2017-01-12430.00431.00423.00428.004760020354300
2017-01-11432.00432.00429.00431.003490015050400
2017-01-10430.00436.00429.00432.0014670063273900
2017-01-06417.00429.00417.00429.0011940050569100
2017-01-05407.00425.00406.00425.0015000062308300
2017-01-04405.00409.00403.00407.006460026218800
2016-12-30399.00402.00398.00401.003240012969600
2016-12-29399.00402.00397.00399.005700022756400
2016-12-28399.00401.00398.00401.003400013588400
2016-12-27402.00404.00399.00400.004810019348100
2016-12-26402.00402.00395.00401.003650014592200
2016-12-22401.00402.00394.00401.005930023686600
2016-12-21401.00403.00399.00401.004930019775100
2016-12-20400.00403.00398.00401.004270017103900
2016-12-19400.00400.00397.00399.004730018852400
2016-12-16403.00404.00398.00400.005530022094600
2016-12-15406.00408.00401.00403.004770019257800
2016-12-14408.00408.00401.00405.00215008698500
2016-12-13406.00409.00404.00408.007160029064900
2016-12-12410.00410.00397.00404.0010800043856100
2016-12-09396.00399.00393.00399.008760034737200
2016-12-08395.00397.00390.00397.0011620045896600
2016-12-07382.00392.00382.00391.008730033757800
2016-12-06381.00383.00380.00381.002740010440700
2016-12-05382.00382.00375.00380.005890022315700
2016-12-02383.00383.00379.00380.003180012115000
2016-12-01384.00385.00379.00382.007950030393600
2016-11-30377.00380.00375.00380.00199007526800
2016-11-29381.00381.00377.00377.003680013930100
2016-11-28382.00382.00377.00381.00155005887600
2016-11-25383.00383.00377.00379.005440020720700
2016-11-24378.00381.00378.00381.004860018448900
2016-11-22375.00378.00375.00378.003650013715500
2016-11-21372.00374.00370.00374.004200015611400
2016-11-18369.00369.00366.00367.003030011141500
2016-11-17364.00366.00363.00366.00197007185000
2016-11-16364.00365.00362.00364.004440016144200
2016-11-15361.00364.00360.00362.00177006402100
2016-11-14362.00365.00362.00363.005850021262700
2016-11-11363.00366.00357.00360.004670016868200
2016-11-10364.00364.00355.00364.009550034565300
2016-11-09356.00360.00340.00350.0012130042655400
2016-11-08367.00369.00353.00356.0016440058962500
2016-11-07367.00373.00367.00372.003660013545000
2016-11-04369.00369.00365.00367.005510020247200
2016-11-02376.00376.00370.00371.004080015211200
2016-11-01371.00375.00371.00375.003190011897400
2016-10-31372.00373.00368.00371.003550013162900
2016-10-28374.00374.00369.00372.004710017496600
2016-10-27369.00373.00369.00372.008450031240800
2016-10-26365.00368.00365.00367.00233008543000
2016-10-25367.00367.00365.00366.003380012379700
2016-10-24362.00364.00361.00364.003060011106900
2016-10-21362.00363.00361.00363.00254009188200
2016-10-20358.00363.00357.00363.008330030028000
2016-10-19355.00358.00355.00357.003470012360100
2016-10-18357.00358.00356.00357.00189006748500
2016-10-17355.00357.00353.00357.005660020124200
2016-10-14355.00355.00350.00352.004470015785900
2016-10-13351.00355.00351.00352.003250011455500
2016-10-12355.00356.00353.00353.00240008501500
2016-10-11358.00359.00355.00357.007260025955400
2016-10-07351.00355.00351.00355.00267009417800
2016-10-06351.00352.00351.00351.004110014444100
2016-10-05349.00350.00348.00350.00187006534500
2016-10-04350.00350.00347.00350.003010010513000
2016-10-03347.00350.00347.00349.00181006298800
2016-09-30345.00347.00342.00346.00214007399100
2016-09-29347.00350.00344.00349.005450018921500
2016-09-28348.00349.00346.00347.004100014255800
2016-09-27349.00349.00344.00349.004090014205700
2016-09-26347.00352.00347.00350.00233008148600
2016-09-23348.00350.00347.00348.005030017532200
2016-09-21349.00349.00344.00349.004950017199200
2016-09-20346.00351.00346.00348.00248008646300
2016-09-16345.00350.00343.00348.003200011099300
2016-09-15347.00348.00342.00344.004040013940100
2016-09-14350.00350.00345.00347.003920013642300
2016-09-13352.00352.00349.00350.00124004351100
2016-09-12350.00354.00348.00351.008380029327300
2016-09-09351.00353.00349.00352.007270025529300
2016-09-08342.00354.00340.00351.0013540047266000
2016-09-07341.00342.00339.00342.00268009135300
2016-09-06342.00342.00339.00342.003070010489100
2016-09-05338.00343.00338.00342.004230014423600
2016-09-02339.00339.00336.00338.006200020992600
2016-09-01334.00340.00334.00339.004800016224200
2016-08-31333.00335.00331.00334.003470011558500
2016-08-30328.00332.00328.00330.00259008554400
2016-08-29330.00331.00328.00330.00132004350000
2016-08-26329.00330.00326.00326.00251008223900
2016-08-25331.00332.00328.00329.004000013208000
2016-08-24329.00330.00326.00330.003760012317400
2016-08-23331.00332.00326.00327.00204006715300
2016-08-22325.00333.00325.00330.00174005736200
2016-08-19328.00328.00325.00325.00261008537900
2016-08-18326.00329.00325.00325.00226007376000
2016-08-17330.00331.00323.00328.004360014275700
2016-08-16342.00342.00331.00332.003360011246900
2016-08-15340.00342.00337.00339.003030010300400
2016-08-12344.00344.00337.00339.004480015302700
2016-08-10343.00343.00334.00336.008210027947100
2016-08-09335.00339.00332.00339.0010180034155400
2016-08-08321.00333.00321.00333.004250013939400
2016-08-05323.00323.00316.00318.00215006831800
2016-08-04317.00318.00314.00317.00265008375400
2016-08-03315.00321.00313.00317.004240013434500
2016-08-02325.00325.00318.00318.003710011945800
2016-08-01327.00327.00322.00323.003230010461400
2016-07-29326.00330.00321.00329.004500014619300
2016-07-28327.00327.00324.00326.00217007060100
2016-07-27330.00330.00324.00326.005460017793900
2016-07-26333.00335.00327.00328.00263008675500
2016-07-25334.00335.00332.00333.003430011445200
2016-07-22329.00331.00328.00331.00224007381600
2016-07-21330.00331.00325.00331.009630031722600
2016-07-20330.00330.00324.00325.006440021041100
2016-07-19329.00331.00325.00331.005940019462200
2016-07-15333.00335.00329.00329.00149004945000
2016-07-14325.00332.00325.00329.004280014063400
2016-07-13336.00336.00329.00330.003160010499800
2016-07-12326.00337.00326.00330.006060020084900
2016-07-11321.00325.00319.00324.007940025550100
2016-07-08322.00322.00312.00314.005230016480800
2016-07-07327.00328.00319.00321.0010630034547700
2016-07-06321.00322.00318.00319.00313009993300
2016-07-05324.00326.00320.00325.003370010890900
2016-07-04323.00328.00321.00327.005480017804900
2016-07-01316.00320.00314.00319.00245007780800
2016-06-30318.00318.00311.00312.003810011995500
2016-06-29314.00316.00308.00313.003430010692800
2016-06-28310.00321.00305.00309.00263008183100
2016-06-27309.00317.00309.00311.004140012917100
2016-06-24327.00328.00300.00307.0015900049526000
2016-06-23316.00325.00315.00324.005990019167600
2016-06-22322.00323.00318.00320.00274008778200
2016-06-21320.00326.00319.00325.00226007309300
2016-06-20317.00325.00316.00322.003420011001500
2016-06-17315.00321.00313.00313.006420020319400
2016-06-16323.00324.00311.00312.0010750033974900
2016-06-15323.00326.00323.00323.004580014863300
2016-06-14331.00332.00325.00327.004100013438300
2016-06-13337.00339.00331.00332.005000016675600
2016-06-10348.00348.00337.00342.007610026341900
2016-06-09340.00343.00337.00343.00259008800900
2016-06-08338.00344.00338.00340.003050010396800
2016-06-07339.00340.00336.00338.00157005301600
2016-06-06334.00338.00334.00336.005080017023700
2016-06-03341.00344.00339.00342.00293009999700
2016-06-02347.00347.00340.00341.005660019466100
2016-06-01339.00347.00339.00345.005150017683300
2016-05-31338.00339.00336.00339.00178006018200
2016-05-30332.00338.00332.00337.003350011225600
2016-05-27333.00334.00331.00331.003630012063300
2016-05-26337.00337.00330.00334.003610012011100
2016-05-25335.00338.00330.00332.005520018406100
2016-05-24334.00335.00328.00332.008400027882000
2016-05-23341.00341.00333.00334.005150017318900

   ※ 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