[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 
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
2016-05-20336.00341.00333.00339.003300011147400
2016-05-19340.00340.00330.00336.006460021671100
2016-05-18335.00340.00332.00334.003980013313300
2016-05-17339.00341.00332.00340.003760012673500
2016-05-16336.00339.00333.00336.003410011458900
2016-05-13347.00348.00335.00339.008410028521200
2016-05-12347.00350.00344.00350.00240008333000
2016-05-11355.00355.00347.00349.003630012772200
2016-05-10355.00355.00341.00352.0020400071235400
2016-05-09332.00338.00332.00337.004300014429600
2016-05-06328.00333.00326.00331.004790015742200
2016-05-02324.00326.00321.00325.007100022997300
2016-04-28339.00339.00330.00331.009730032717500
2016-04-27340.00345.00336.00336.004790016208900
2016-04-26345.00346.00340.00341.003450011808100
2016-04-25352.00352.00344.00350.004580015991000
2016-04-22343.00348.00341.00348.005090017575600
2016-04-21346.00347.00342.00344.004400015128800
2016-04-20341.00348.00340.00340.003770012913200
2016-04-19342.00342.00337.00340.00215007294900
2016-04-18335.00339.00332.00333.00266008889200
2016-04-15342.00345.00341.00341.00121004148100
2016-04-14348.00348.00339.00345.00280009603800
2016-04-13342.00342.00337.00342.00169005748400
2016-04-12338.00341.00332.00338.005300017822500
2016-04-11348.00348.00332.00340.005850020109800
2016-04-08331.00346.00329.00343.005130017303000
2016-04-07339.00341.00332.00337.005710019199000
2016-04-06336.00343.00336.00339.00237008017000
2016-04-05351.00353.00339.00341.004630015936000
2016-04-04353.00356.00350.00354.00267009423900
2016-04-01364.00364.00352.00353.004410015679500
2016-03-31369.00369.00363.00363.004080014946100
2016-03-30373.00373.00368.00369.00136005037300
2016-03-29373.00376.00368.00376.002730010175200
2016-03-28382.00383.00375.00383.007460028310900
2016-03-25382.00382.00374.00380.005150019541100
2016-03-24377.00380.00372.00376.0011860044586400
2016-03-23374.00374.00370.00373.004340016136800
2016-03-22371.00371.00366.00370.003890014365400
2016-03-18365.00365.00353.00363.005340019168800
2016-03-17370.00370.00360.00361.004730017215300
2016-03-16373.00373.00366.00366.003360012413400
2016-03-15375.00379.00372.00373.003750014054200
2016-03-14367.00379.00363.00374.005450020267400
2016-03-11355.00365.00353.00362.006940024826700
2016-03-10364.00365.00359.00361.007780028232900
2016-03-09368.00368.00359.00366.003480012640600
2016-03-08370.00370.00361.00366.00271009892400
2016-03-07369.00369.00364.00367.003950014536200
2016-03-04364.00365.00358.00365.00232008408200
2016-03-03356.00366.00354.00366.003010010869400
2016-03-02358.00360.00351.00356.003390012124800
2016-03-01349.00353.00346.00350.003230011275800
2016-02-29353.00358.00349.00349.004090014431300
2016-02-26354.00356.00349.00352.003290011601000
2016-02-25351.00351.00345.00351.004130014431200
2016-02-24341.00355.00335.00337.008590029287400
2016-02-23365.00365.00344.00346.0010630037456000
2016-02-22374.00374.00363.00364.005010018433400
2016-02-19371.00376.00369.00373.00252009380200
2016-02-18371.00382.00370.00380.003400012818500
2016-02-17350.00369.00349.00366.007550027259600
2016-02-16344.00357.00340.00350.007490026292300
2016-02-15342.00347.00333.00345.005640019263800
2016-02-12337.00347.00325.00325.008150027346900
2016-02-10371.00371.00345.00361.009740035279500
2016-02-09371.00371.00357.00363.007020025336800
2016-02-08357.00369.00350.00367.00209007551600
2016-02-05372.00372.00350.00357.003280011780400
2016-02-04370.00376.00367.00367.00194007179900
2016-02-03375.00381.00372.00375.003270012254900
2016-02-02391.00397.00387.00388.004060015845000
2016-02-01389.00401.00382.00398.0014750057752600
2016-01-29357.00375.00355.00370.002860010464000
2016-01-28357.00363.00355.00357.00136004878700
2016-01-27352.00359.00352.00358.00107003803600
2016-01-26358.00358.00349.00349.00183006448900
2016-01-25377.00377.00359.00364.003130011536600
2016-01-22343.00364.00342.00358.003060010709100
2016-01-21333.00347.00333.00338.0010360035035900
2016-01-20358.00367.00349.00349.003400012103400
2016-01-19362.00363.00358.00361.00124004470600
2016-01-18358.00365.00352.00363.006150022115400
2016-01-15385.00385.00369.00372.004150015632800
2016-01-14375.00380.00367.00379.005240019459600
2016-01-13375.00386.00375.00377.003040011526700
2016-01-12390.00390.00371.00375.009730037020400
2016-01-08390.00396.00387.00391.004260016652800
2016-01-07398.00404.00391.00391.002550010062500
2016-01-06405.00405.00395.00399.003530014083900
2016-01-05407.00407.00398.00399.002820011338800
2016-01-04410.00410.00399.00401.003310013322000
2015-12-30401.00411.00401.00411.003640014824300
2015-12-29399.00403.00399.00401.00207008303900
2015-12-28393.00399.00390.00399.00152005983900
2015-12-25396.00396.00386.00391.006450025238000
2015-12-24399.00399.00386.00393.006930027165200
2015-12-22396.00400.00394.00398.002630010429100
2015-12-21397.00399.00395.00396.002790011046900
2015-12-18401.00404.00399.00400.003460013868100
2015-12-17398.00402.00397.00402.004170016687400
2015-12-16395.00399.00393.00398.003510013905000
2015-12-15399.00399.00388.00393.006120024114800
2015-12-14403.00408.00397.00401.004940019883300
2015-12-11408.00408.00402.00408.006290025614600
2015-12-10408.00408.00400.00400.005480022167400
2015-12-09400.00405.00396.00405.005440021804500
2015-12-08405.00405.00399.00401.004430017778600
2015-12-07408.00410.00404.00405.002800011383000
2015-12-04405.00410.00403.00408.005120020772900
2015-12-03408.00410.00407.00409.002470010076800

   ※ 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