[2139 東証1部] 中広 日足 時系列データ

[2139 東証1部] 中広 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12759.00760.00754.00759.0014001060300
2017-12-11756.00759.00752.00759.0016001210400
2017-12-08748.00759.00748.00756.0032002408300
2017-12-07746.00758.00746.00755.0030002258200
2017-12-06747.00754.00746.00746.001000747500
2017-12-05747.00752.00746.00748.0028002094000
2017-12-04751.00755.00746.00749.0048003600400
2017-12-01749.00756.00749.00752.0017001278800
2017-11-30745.00766.00745.00758.0051003825600
2017-11-29780.00780.00737.00737.001740013112600
2017-11-28780.00780.00770.00770.0035002706800
2017-11-27787.00787.00771.00780.0047003688400
2017-11-24770.00780.00770.00778.0039003030400
2017-11-22769.00779.00769.00773.0062004797800
2017-11-21770.00770.00762.00768.0045003456200
2017-11-20758.00765.00758.00764.0029002207500
2017-11-17757.00759.00750.00758.0060004524900
2017-11-16738.00758.00737.00757.0060004485200
2017-11-15750.00750.00742.00744.0061004545700
2017-11-14750.00751.00747.00749.001300974300
2017-11-13746.00751.00746.00750.0021001570700
2017-11-10745.00752.00745.00752.00900673800
2017-11-09747.00752.00746.00752.0032002396600
2017-11-08750.00752.00744.00750.0018001348700
2017-11-07741.00754.00741.00754.0029002163300
2017-11-06746.00746.00740.00744.0038002826900
2017-11-02749.00752.00747.00748.0041003071900
2017-11-01740.00755.00740.00753.0052003864400
2017-10-31749.00749.00740.00743.0035002600700
2017-10-30747.00749.00740.00749.00112008355600
2017-10-27748.00754.00747.00753.0024001802000
2017-10-26760.00760.00751.00751.0036002722300
2017-10-25749.00754.00749.00752.0023001728000
2017-10-24750.00752.00746.00749.0023001724500
2017-10-23750.00754.00749.00751.0037002779600
2017-10-20744.00753.00742.00750.0046003440800
2017-10-19743.00747.00740.00741.0034002522600
2017-10-18746.00746.00741.00745.0023001710300
2017-10-17750.00750.00742.00746.0027002015700
2017-10-16745.00750.00740.00748.0070005222300
2017-10-13734.00741.00734.00741.0097007160000
2017-10-12737.00738.00733.00734.0040002941700
2017-10-11729.00739.00729.00730.001870013684800
2017-10-10740.00745.00725.00729.004810035354300
2017-10-06785.00787.00781.00784.0032002509500
2017-10-05794.00794.00785.00785.0054004253000
2017-10-04798.00799.00795.00799.0058004627300
2017-10-03804.00806.00798.00798.0069005525200
2017-10-02804.00810.00800.00810.0063005071100
2017-09-29807.00809.00797.00803.0068005460200
2017-09-28805.00810.00800.00807.0091007330500
2017-09-27781.00823.00773.00812.005960047176200
2017-09-26820.00834.00792.00800.009940081518600
2017-09-25816.00824.00816.00817.002570021041500
2017-09-22817.00818.00814.00816.001470012005400
2017-09-21811.00819.00811.00816.0087007085700
2017-09-20820.00820.00813.00817.0068005557200
2017-09-19812.00820.00812.00820.0099008073000
2017-09-15805.00809.00805.00809.0060004844100
2017-09-14808.00808.00804.00807.0039003145800
2017-09-13809.00810.00803.00805.0081006534800
2017-09-12807.00810.00805.00807.0045003634000
2017-09-11801.00814.00795.00804.0092007388500
2017-09-08811.00811.00797.00800.0086006927300
2017-09-07799.00803.00797.00800.0054004319600
2017-09-06796.00796.00791.00794.0061004842800
2017-09-05795.00800.00793.00794.001820014468200
2017-09-04797.00798.00793.00794.0069005488200
2017-09-01793.00794.00792.00792.0047003724800
2017-08-31793.00793.00788.00790.0048003794700
2017-08-30787.00793.00785.00789.0091007180100
2017-08-29793.00793.00785.00787.0073005752900
2017-08-28790.00790.00781.00782.0061004792100
2017-08-25778.00789.00778.00788.0026002037300
2017-08-24778.00784.00778.00778.0013001013200
2017-08-23776.00790.00773.00778.0050003900600
2017-08-22769.00773.00769.00773.0037002852800
2017-08-21770.00776.00765.00769.0030002312000
2017-08-18771.00777.00764.00765.0058004465900
2017-08-17784.00784.00780.00780.0025001957600
2017-08-16777.00784.00777.00779.0034002652000
2017-08-15770.00781.00770.00778.0021001631300
2017-08-14770.00774.00767.00770.0047003620000
2017-08-10767.00771.00767.00770.001000769300
2017-08-09770.00775.00766.00770.0040003085500
2017-08-08767.00770.00766.00770.0064004913900
2017-08-07764.00771.00761.00766.0026001988600
2017-08-04763.00764.00759.00761.0035002664200
2017-08-03763.00764.00756.00763.0033002512400
2017-08-02763.00763.00753.00763.0036002728600
2017-08-01765.00768.00759.00765.0077005867100
2017-07-31760.00800.00760.00769.00110008467000
2017-07-28774.00780.00773.00780.0067005202700
2017-07-27770.00775.00765.00769.0053004081200
2017-07-26766.00769.00761.00766.0070005357300
2017-07-25757.00769.00757.00769.0076005776700
2017-07-24757.00758.00755.00757.0064004841900
2017-07-21752.00755.00752.00754.0035002635900
2017-07-20748.00756.00748.00751.0041003078200
2017-07-19750.00755.00749.00752.0047003531800
2017-07-18750.00750.00749.00750.0043003224800
2017-07-14749.00750.00748.00750.0017001273600
2017-07-13749.00750.00747.00750.0015001123200
2017-07-12750.00751.00748.00751.0026001949100
2017-07-11747.00750.00747.00749.0030002246500
2017-07-10750.00750.00748.00748.0017001272900
2017-07-07750.00753.00748.00748.0030002249500
2017-07-06748.00751.00748.00750.0028002099500
2017-07-05748.00750.00747.00748.0020001497000
2017-07-04749.00749.00746.00747.0035002618200
2017-07-03750.00752.00746.00746.0035002621100
2017-06-30750.00750.00745.00749.0034002547500
2017-06-29752.00753.00748.00751.0052003902200
2017-06-28745.00750.00745.00750.0029002170900
2017-06-27751.00751.00744.00745.0029002168200
2017-06-26754.00754.00748.00752.0055004141300
2017-06-23749.00749.00740.00745.0031002307400
2017-06-22749.00750.00745.00745.0014001045400
2017-06-21749.00750.00741.00741.0018001343800
2017-06-20746.00750.00745.00748.0033002467600
2017-06-19740.00745.00738.00744.001200889200
2017-06-16740.00740.00732.00736.0022001619800
2017-06-15738.00740.00733.00734.0025001840400
2017-06-14726.00740.00709.00729.00101007347800
2017-06-13740.00740.00720.00722.001490010889400
2017-06-12727.00740.00718.00722.0093006768500
2017-06-09720.00740.00716.00727.001450010566100
2017-06-08730.00730.00719.00719.0052003751000
2017-06-07719.00740.00719.00730.00105007648100
2017-06-06737.00737.00720.00724.0057004150100
2017-06-05746.00746.00725.00730.00116008498600
2017-06-02742.00748.00739.00746.0020001485700
2017-06-01743.00743.00737.00741.0017001255600
2017-05-31740.00741.00740.00740.00700518300
2017-05-30740.00746.00739.00746.001300965100
2017-05-29745.00746.00743.00746.0024001785300
2017-05-26748.00748.00731.00738.0033002447400
2017-05-25741.00744.00741.00744.0017001262700
2017-05-24742.00742.00729.00741.0015001109500
2017-05-23745.00745.00715.00744.0086006273800
2017-05-22744.00744.00742.00742.00900668600
2017-05-19740.00746.00739.00744.0026001929200
2017-05-18749.00749.00747.00748.00800598500
2017-05-17740.00748.00740.00748.0019001417000
2017-05-16749.00749.00739.00744.0020001485200
2017-05-15744.00750.00740.00747.0042003131800
2017-05-12740.00748.00739.00748.0029002157300
2017-05-11749.00749.00735.00740.0020001477000
2017-05-10750.00750.00744.00749.0045003359900
2017-05-09728.00750.00728.00750.0050003703800
2017-05-08734.00738.00700.00738.0075005468000
2017-05-02735.00735.00728.00734.0055004023400
2017-05-01722.00732.00713.00731.0060004343700
2017-04-28705.00718.00705.00712.0038002702400
2017-04-27716.00720.00705.00705.0061004355900
2017-04-26723.00732.00723.00724.00111008066900
2017-04-25712.00723.00712.00722.0079005667100
2017-04-24698.00710.00698.00709.0076005348000
2017-04-21702.00703.00700.00701.00700490900
2017-04-20705.00705.00701.00702.0018001263300
2017-04-19701.00705.00701.00703.0035002460900
2017-04-18702.00702.00694.00697.0026001812600
2017-04-17681.00699.00681.00694.0033002286900
2017-04-14693.00693.00680.00684.0016001102400
2017-04-13688.00693.00686.00690.0025001724700
2017-04-12691.00696.00679.00689.0055003772500
2017-04-11697.00700.00691.00696.0036002501200
2017-04-10693.00697.00693.00695.001200835600
2017-04-07692.00693.00692.00693.00700484500
2017-04-06692.00693.00691.00691.0027001867900
2017-04-05692.00698.00692.00695.0063004371000
2017-04-04703.00705.00696.00696.0022001541000
2017-04-03698.00703.00698.00699.0033002311500
2017-03-31709.00709.00697.00697.0038002670200
2017-03-30706.00706.00703.00704.0016001126700
2017-03-29697.00705.00697.00703.0051003571800
2017-03-28697.00717.00697.00705.00113007945000
2017-03-27703.00703.00695.00696.0051003556700
2017-03-24701.00701.00694.00697.0020001396200
2017-03-23691.00700.00691.00692.0016001113600
2017-03-22690.00698.00690.00695.0033002287500
2017-03-21691.00701.00691.00694.0038002633000
2017-03-17694.00705.00694.00705.0024001687100
2017-03-16699.00700.00694.00694.0027001881800
2017-03-15697.00697.00693.00693.0031002152900
2017-03-14701.00706.00697.00697.0028001967200
2017-03-13698.00702.00696.00696.0059004126600
2017-03-10693.00705.00693.00698.0069004826100
2017-03-09692.00700.00692.00699.001000697500
2017-03-08700.00700.00694.00700.0018001254400
2017-03-07698.00700.00696.00700.0031002165700
2017-03-06701.00702.00698.00698.0029002031200
2017-03-03696.00700.00695.00698.0062004327800
2017-03-02705.00707.00699.00700.0046003231800
2017-03-01703.00709.00695.00704.0058004074200
2017-02-28698.00704.00693.00693.0070004877700
2017-02-27697.00703.00686.00698.0077005332100
2017-02-24692.00700.00692.00699.0040002787500
2017-02-23692.00697.00692.00697.0020001388900
2017-02-22690.00700.00689.00691.0024001665200
2017-02-21677.00700.00675.00690.002300015717200
2017-02-20699.00700.00691.00695.0032002221400
2017-02-17695.00702.00695.00702.001300908500
2017-02-16695.00698.00694.00694.001100765100
2017-02-15702.00702.00686.00696.0058004031200
2017-02-14699.00704.00699.00702.001100771800
2017-02-13699.00702.00695.00696.0074005173700
2017-02-10691.00699.00691.00698.0020001389800
2017-02-09691.00694.00691.00694.0022001522400
2017-02-08692.00692.00691.00691.0048003318400
2017-02-07693.00694.00693.00694.001200831900
2017-02-06692.00693.00692.00693.0059004083800
2017-02-03688.00692.00688.00691.0029002000700
2017-02-02692.00693.00685.00689.0063004352800
2017-02-01697.00701.00694.00697.0028001952500
2017-01-31701.00701.00697.00697.0020001397700
2017-01-30697.00700.00694.00700.0015001048300
2017-01-27697.00702.00697.00697.0042002936700
2017-01-26700.00700.00697.00697.0028001956100
2017-01-25698.00700.00698.00700.001000698800
2017-01-24701.00701.00697.00698.0024001675400
2017-01-23694.00701.00693.00701.0015001044900
2017-01-20699.00699.00693.00694.00900626400
2017-01-19700.00701.00698.00698.001000699300
2017-01-18698.00698.00692.00692.001100763900
2017-01-17700.00700.00694.00695.0015001042900
2017-01-16699.00700.00695.00697.0023001605600
2017-01-13690.00699.00690.00699.0032002225900
2017-01-12690.00695.00683.00695.00106007313600
2017-01-11690.00695.00690.00694.0081005600100
2017-01-10702.00707.00689.00690.00137009547900
2017-01-06700.00702.00697.00698.0034002378900
2017-01-05703.00703.00699.00699.0030002102200
2017-01-04700.00708.00697.00701.0061004278300
2016-12-30686.00699.00686.00699.0046003201700
2016-12-29699.00699.00688.00695.0052003623800
2016-12-28690.00690.00686.00690.0015001033300
2016-12-27685.00689.00684.00685.0051003494400
2016-12-26694.00694.00688.00691.0044003043100
2016-12-22685.00694.00685.00694.0020001383200
2016-12-21681.00690.00681.00689.00104007127100
2016-12-20685.00693.00685.00690.0028001929700
2016-12-19691.00692.00683.00687.0044003031500
2016-12-16680.00690.00680.00686.0026001783400
2016-12-15680.00690.00677.00678.0037002521300
2016-12-14679.00687.00679.00679.00900613600
2016-12-13677.00689.00677.00684.0023001572800
2016-12-12688.00690.00678.00679.0017001157500
2016-12-09671.00689.00671.00678.0056003815900
2016-12-08690.00690.00669.00669.0043002907400

   ※ 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