個別株価データ

個別株価データ

東証2部(不動産業)
下記表示年度のCSVデータダウンロードが可能です。

日付 始値 高値 安値 終値 出来高 終値調整
2017-01-04 1599 1619 1541 1571 19500 523.7
2017-01-05 1550 1580 1549 1559 16300 519.7
2017-01-06 1546 1557 1543 1556 10800 518.7
2017-01-10 1536 1546 1508 1520 9400 506.7
2017-01-11 1510 1547 1468 1547 22800 515.7
2017-01-12 1550 1559 1510 1538 14500 512.7
2017-01-13 1510 1534 1505 1515 2800 505
2017-01-16 1515 1642 1515 1605 36900 535
2017-01-17 1580 1630 1481 1491 48100 497
2017-01-18 1461 1464 1420 1432 21000 477.3
2017-01-19 1436 1479 1436 1470 9500 490
2017-01-20 1455 1483 1453 1453 6200 484.3
2017-01-23 1485 1498 1455 1479 6800 493
2017-01-24 1481 1482 1460 1477 5000 492.3
2017-01-25 1483 1498 1479 1496 6300 498.7
2017-01-26 1516 1530 1503 1510 8400 503.3
2017-01-27 1510 1524 1500 1510 11200 503.3
2017-01-30 1517 1592 1517 1560 11000 520
2017-01-31 1520 1557 1511 1525 10400 508.3
2017-02-01 1525 1557 1523 1530 7400 510
2017-02-02 1560 1599 1538 1567 19400 522.3
2017-02-03 1546 1594 1546 1569 20300 523
2017-02-06 1575 1584 1561 1572 7100 524
2017-02-07 1574 1650 1570 1649 25900 549.7
2017-02-08 1649 1720 1630 1649 34100 549.7
2017-02-09 1588 1594 1530 1544 34100 514.7
2017-02-10 1560 1689 1534 1603 27300 534.3
2017-02-13 1649 1668 1626 1651 16400 550.3
2017-02-14 1660 1665 1620 1620 15000 540
2017-02-15 1630 1644 1593 1600 9600 533.3
2017-02-16 1600 1628 1585 1600 10300 533.3
2017-02-17 1600 1631 1594 1623 4700 541
2017-02-20 1623 1650 1613 1625 9100 541.7
2017-02-21 1626 1698 1626 1695 27700 565
2017-02-22 1720 1850 1720 1789 70600 596.3
2017-02-23 1789 2189 1789 2111 518300 703.7
2017-02-24 2083 2280 2016 2159 400500 719.7
2017-02-27 2100 2109 2001 2053 84300 684.3
2017-02-28 2062 2075 1901 1901 95800 633.7
2017-03-01 1920 1922 1867 1903 31200 634.3
2017-03-02 1908 1932 1897 1902 19400 634
2017-03-03 1908 2290 1905 2176 385400 725.3
2017-03-06 2179 2285 2108 2108 181600 702.7
2017-03-07 2208 2208 2061 2080 82100 693.3
2017-03-08 2070 2149 2060 2117 34100 705.7
2017-03-09 2122 2600 2120 2511 670500 837
2017-03-10 2701 2770 2296 2340 564600 780
2017-03-13 2380 2380 2039 2055 223800 685
2017-03-14 2051 2236 1988 2181 269800 727
2017-03-15 2181 2227 2035 2051 147200 683.7
2017-03-16 2051 2099 2013 2068 40100 689.3
2017-03-17 2111 2180 2050 2090 73400 696.7
2017-03-21 2040 2050 1952 2022 58800 674
2017-03-22 1935 2023 1931 1955 51300 651.7
2017-03-23 1968 2022 1937 1980 39700 660
2017-03-24 1981 2110 1953 2080 54900 693.3
2017-03-27 2099 2145 2032 2085 49300 695
2017-03-28 2055 2129 2053 2115 27400 705
2017-03-29 2116 2132 2057 2115 31000 705
2017-03-30 2129 2190 2057 2057 56800 685.7
2017-03-31 2063 2112 2013 2033 33700 677.7
2017-04-03 2056 2076 1994 1997 28100 665.7
2017-04-04 2010 2010 1862 1901 66400 633.7
2017-04-05 1902 1915 1820 1892 46900 630.7
2017-04-06 1870 1870 1740 1774 45100 591.3
2017-04-07 1800 1840 1705 1804 42600 601.3
2017-04-10 1804 1808 1733 1765 27100 588.3
2017-04-11 1760 1760 1690 1710 28100 570
2017-04-12 1642 1669 1601 1652 39300 550.7
2017-04-13 1673 1795 1631 1779 44500 593
2017-04-14 1739 1791 1660 1704 24100 568
2017-04-17 1703 1776 1695 1770 22600 590
2017-04-18 1810 1868 1772 1776 28600 592
2017-04-19 1739 1840 1735 1778 13800 592.7
2017-04-20 1770 1773 1731 1731 17500 577
2017-04-21 1742 1747 1727 1732 6700 577.3
2017-04-24 1725 1729 1688 1691 10800 563.7
2017-04-25 1702 1768 1702 1754 7700 584.7
2017-04-26 1798 1827 1769 1780 11200 593.3
2017-04-27 1786 1829 1786 1819 7100 606.3
2017-04-28 1820 1830 1740 1821 13600 607
2017-05-01 1828 1828 1766 1769 6300 589.7
2017-05-02 1772 1784 1750 1780 5400 593.3
2017-05-08 1784 1935 1784 1884 42300 628
2017-05-09 2004 2004 1924 1969 38700 656.3
2017-05-10 1986 1986 1946 1959 8500 653
2017-05-11 1959 1975 1875 1882 12100 627.3
2017-05-12 1900 1902 1815 1841 14300 613.7
2017-05-15 1881 1881 1803 1877 9000 625.7
2017-05-16 1877 1917 1847 1848 7400 616
2017-05-17 1888 1977 1855 1972 23600 657.3
2017-05-18 1906 1915 1836 1897 21400 632.3
2017-05-19 1937 1937 1893 1908 5200 636
2017-05-22 1914 2059 1912 2059 33400 686.3
2017-05-23 2009 2045 1991 2020 13600 673.3
2017-05-24 2036 2046 2004 2021 11200 673.7
2017-05-25 2012 2015 1979 2011 11000 670.3
2017-05-26 2000 2040 1990 2020 7200 673.3
2017-05-29 2020 2020 1968 2012 5700 670.7
2017-05-30 2012 2512 2003 2085 592200 695
2017-05-31 2054 2099 1953 1969 106300 656.3
2017-06-01 2000 2019 1969 1979 44500 659.7
2017-06-02 2000 2017 1969 1969 28500 656.3
2017-06-05 1971 2001 1963 1993 17600 664.3
2017-06-06 1992 1992 1720 1870 87200 623.3
2017-06-07 1855 1939 1855 1887 10700 629
2017-06-08 1847 1939 1847 1882 21500 627.3
2017-06-09 1900 1909 1856 1901 12600 633.7
2017-06-12 1910 1953 1865 1867 15400 622.3
2017-06-13 1880 1891 1853 1853 13100 617.7
2017-06-14 1847 1847 1813 1821 7500 607
2017-06-15 1848 1865 1820 1846 9000 615.3
2017-06-16 1846 1850 1829 1833 4800 611
2017-06-19 1833 1876 1833 1864 12200 621.3
2017-06-20 1864 1873 1840 1860 14000 620
2017-06-21 1860 1937 1845 1876 21100 625.3
2017-06-22 1874 1895 1862 1867 9200 622.3
2017-06-23 1866 1867 1820 1823 17200 607.7
2017-06-26 1824 1885 1824 1872 8400 624
2017-06-27 1898 1898 1864 1880 7700 626.7
2017-06-28 1876 1876 1810 1811 9100 603.7
2017-06-29 1803 1839 1803 1824 5100 608
2017-06-30 1839 1839 1780 1808 9900 602.7
2017-07-03 1829 1849 1810 1831 3800 610.3
2017-07-04 1840 1840 1790 1801 6700 600.3
2017-07-05 1813 1813 1794 1809 3300 603
2017-07-06 1816 1816 1780 1806 5200 602
2017-07-07 1807 1807 1781 1800 4000 600
2017-07-10 1801 1867 1801 1858 14400 619.3
2017-07-11 1862 1877 1841 1867 8200 622.3
2017-07-12 1860 1872 1849 1870 7000 623.3
2017-07-13 1870 1874 1852 1873 12400 624.3
2017-07-14 1873 1873 1855 1864 5200 621.3
2017-07-18 1870 1871 1815 1846 10900 615.3
2017-07-19 1836 1859 1827 1847 2400 615.7
2017-07-20 1849 1872 1848 1868 6100 622.7
2017-07-21 1868 1868 1851 1863 6200 621
2017-07-24 1866 1907 1858 1907 19400 635.7
2017-07-25 1891 1969 1891 1936 33700 645.3
2017-07-26 1949 1962 1938 1960 12300 653.3
2017-07-27 2000 2080 1992 2062 59600 687.3
2017-07-28 2070 2109 1985 2058 45400 686
2017-07-31 2059 2059 1991 2010 22500 670
2017-08-01 2046 2046 1870 1901 30700 633.7
2017-08-02 1898 1979 1896 1907 11600 635.7
2017-08-03 1933 1933 1859 1895 12900 631.7
2017-08-04 1876 1990 1860 1982 16600 660.7
2017-08-07 2005 2068 1980 2063 23400 687.7
2017-08-08 2061 2063 2012 2030 9600 676.7
2017-08-09 2047 2058 2012 2052 14500 684
2017-08-10 2050 2050 1993 2004 17000 668
2017-08-14 1754 1874 1754 1788 43700 596
2017-08-15 1825 1831 1795 1795 10700 598.3
2017-08-16 1803 1825 1788 1799 7800 599.7
2017-08-17 1814 1818 1805 1815 4200 605
2017-08-18 1799 1814 1784 1808 9700 602.7
2017-08-21 1808 1820 1782 1800 8900 600
2017-08-22 1793 1814 1763 1788 8600 596
2017-08-23 1792 1813 1776 1791 6600 597
2017-08-24 1785 1794 1773 1789 6800 596.3
2017-08-25 1799 1800 1790 1798 3200 599.3
2017-08-28 1798 1798 1763 1791 10300 597
2017-08-29 1800 1800 1757 1760 13600 586.7
2017-08-30 1774 1774 1755 1759 3900 586.3
2017-08-31 1758 1771 1752 1771 8200 590.3
2017-09-01 1772 1790 1764 1790 4800 596.7
2017-09-04 1772 1772 1722 1725 11900 575
2017-09-05 1726 1727 1570 1625 42100 541.7
2017-09-06 1600 1644 1572 1631 14000 543.7
2017-09-07 1638 1653 1600 1604 12100 534.7
2017-09-08 1592 1620 1588 1591 20000 530.3
2017-09-11 1604 1620 1592 1594 8300 531.3
2017-09-12 1620 1723 1617 1655 21600 551.7
2017-09-13 1659 1694 1649 1692 13500 564
2017-09-14 1679 1679 1647 1661 10700 553.7
2017-09-15 1661 1690 1661 1672 6400 557.3
2017-09-19 1672 1703 1672 1678 8700 559.3
2017-09-20 1678 1680 1664 1673 3100 557.7
2017-09-21 1670 1689 1670 1679 2300 559.7
2017-09-22 1684 1697 1647 1654 7200 551.3
2017-09-25 1654 1663 1650 1656 3500 552
2017-09-26 1652 1657 1646 1649 3000 549.7
2017-09-27 1647 1661 1647 1655 1500 551.7
2017-09-28 1667 1678 1655 1655 4400 551.7
2017-09-29 1637 1655 1625 1646 9900 548.7
2017-10-02 1651 1669 1650 1657 3800 552.3
2017-10-03 1655 1668 1639 1639 3600 546.3
2017-10-04 1644 1654 1631 1649 2800 549.7
2017-10-05 1649 1649 1637 1637 4000 545.7
2017-10-06 1634 1651 1634 1638 4600 546
2017-10-10 1638 1641 1630 1633 3000 544.3
2017-10-11 1642 1650 1636 1636 1800 545.3
2017-10-12 1642 1700 1638 1675 12200 558.3
2017-10-13 1704 1718 1676 1701 6400 567
2017-10-16 1736 1746 1703 1712 10200 570.7
2017-10-17 1752 1795 1744 1792 11800 597.3
2017-10-18 1814 1888 1796 1880 33200 626.7
2017-10-19 1874 2060 1874 1994 149800 664.7
2017-10-20 1954 1989 1934 1970 39100 656.7
2017-10-23 1974 1974 1850 1862 29000 620.7
2017-10-24 1888 1945 1864 1892 15100 630.7
2017-10-25 1920 1920 1863 1871 10000 623.7
2017-10-26 1876 1940 1871 1910 7200 636.7
2017-10-27 1936 1950 1893 1911 23400 637
2017-10-30 1980 2014 1956 1998 25000 666
2017-10-31 1964 1971 1941 1955 10500 651.7
2017-11-01 1995 1995 1935 1937 10200 645.7
2017-11-02 1927 1970 1912 1935 5900 645
2017-11-06 1975 1975 1867 1913 15000 637.7
2017-11-07 1920 1920 1870 1895 5200 631.7
2017-11-08 1871 1902 1831 1888 5700 629.3
2017-11-09 1888 1928 1876 1880 6900 626.7
2017-11-10 1883 1898 1883 1892 1700 630.7
2017-11-13 2012 2048 1930 1953 43700 651
2017-11-14 1975 1998 1908 1985 30000 661.7
2017-11-15 1999 1999 1875 1935 16100 645
2017-11-16 1915 1987 1915 1959 8300 653
2017-11-17 1942 1973 1942 1962 9700 654
2017-11-20 1972 1995 1967 1975 9400 658.3
2017-11-21 1999 2018 1966 2018 15800 672.7
2017-11-22 2018 2164 2018 2148 58000 716
2017-11-24 2164 2230 2149 2230 43400 743.3
2017-11-27 2212 2225 2110 2160 41600 720
2017-11-28 2160 2166 2118 2138 8200 712.7
2017-11-29 2105 2115 2003 2025 43500 675
2017-11-30 2300 2380 2213 2380 131200 793.3
2017-12-01 2369 2490 2315 2444 77900 814.7
2017-12-04 2500 2660 2451 2490 108100 830
2017-12-05 2440 2695 2426 2470 98500 823.3
2017-12-06 2450 2590 2410 2545 57300 848.3
2017-12-07 2553 2647 2480 2617 46200 872.3
2017-12-08 2590 2617 2550 2580 19800 860
2017-12-11 2626 2869 2626 2840 87900 946.7
2017-12-12 2742 2890 2741 2840 33700 946.7
2017-12-13 2840 2937 2790 2840 42500 946.7
2017-12-14 2879 2900 2818 2868 17400 956
2017-12-15 2818 2859 2710 2801 39600 933.7
2017-12-18 2778 2781 2612 2652 40000 884
2017-12-19 2665 2665 2525 2626 23000 875.3
2017-12-20 2636 2770 2636 2712 14600 904
2017-12-21 2687 2729 2640 2708 8900 902.7
2017-12-22 2708 2710 2626 2681 6500 893.7
2017-12-25 2631 2678 2630 2647 5900 882.3
2017-12-26 2609 2685 2595 2685 11000 895
2017-12-27 2669 2821 2669 2797 28400 932.3
2017-12-28 2764 2810 2742 2774 10500 924.7
2017-12-29 2751 2780 2732 2745 9400 915


掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。

掲載中の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。