[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 
2016-12-08690.00690.00669.00669.0043002907400
2016-12-07692.00693.00677.00680.0053003618500
2016-12-06684.00689.00684.00687.0016001098000
2016-12-05690.00693.00684.00687.0028001927600
2016-12-02689.00690.00684.00690.0026001788300
2016-12-01689.00689.00683.00686.001200823100
2016-11-30677.00688.00677.00688.0023001572100
2016-11-29668.00684.00668.00684.0039002630700
2016-11-28693.00693.00680.00684.0050003434200
2016-11-25674.00689.00674.00685.0035002391100
2016-11-24678.00678.00674.00678.0021001421900
2016-11-22678.00678.00673.00673.001000675000
2016-11-21680.00680.00674.00678.00800542100
2016-11-18680.00680.00670.00677.0025001687400
2016-11-17678.00680.00660.00674.0048003206800
2016-11-16671.00675.00671.00675.00500337100
2016-11-15676.00676.00672.00672.00900606700
2016-11-14679.00680.00667.00675.0032002159700
2016-11-11671.00678.00670.00673.0030002019500
2016-11-10655.00690.00655.00680.0044002940200
2016-11-09662.00666.00645.00645.0060003899100
2016-11-08666.00666.00656.00662.0021001381900
2016-11-07662.00677.00662.00672.001200804300
2016-11-04670.00671.00659.00662.0021001397000
2016-11-02670.00690.00670.00677.0045003074100
2016-11-01670.00676.00670.00675.0020001344600
2016-10-31689.00689.00680.00681.0020001363500
2016-10-28689.00690.00681.00690.0024001652300
2016-10-27681.00690.00681.00689.00700480200
2016-10-26690.00690.00684.00687.0020001377800
2016-10-25678.00690.00676.00687.0031002116600
2016-10-24688.00691.00683.00688.0042002880800
2016-10-21691.00691.00676.00684.0021001437000
2016-10-20685.00700.00685.00695.0074005139700
2016-10-19678.00690.00676.00685.0041002811100
2016-10-18675.00684.00665.00681.0063004250800
2016-10-17665.00678.00665.00670.0028001883900
2016-10-14653.00674.00653.00674.0043002841500
2016-10-13668.00669.00656.00663.0026001734600
2016-10-12655.00659.00653.00658.00700459600
2016-10-11646.00679.00646.00659.0039002610900
2016-10-07652.00652.00641.00646.0038002447200
2016-10-06645.00660.00645.00653.0054003542500
2016-10-05650.00659.00647.00654.0067004379600
2016-10-04646.00660.00645.00650.0059003831900
2016-10-03655.00655.00647.00649.0032002084400
2016-09-30659.00665.00650.00653.0048003157200
2016-09-29658.00663.00656.00659.0039002571000
2016-09-28660.00680.00659.00663.002650017592400
2016-09-27699.00710.00696.00705.001780012516300
2016-09-26695.00699.00693.00698.00139009672600
2016-09-23689.00693.00688.00691.0073005038200
2016-09-21679.00690.00675.00689.0090006143500
2016-09-20677.00678.00673.00675.00115007774400
2016-09-16670.00671.00668.00671.0019001272400
2016-09-15666.00670.00665.00670.0031002072300
2016-09-14670.00672.00666.00667.00102006829800
2016-09-13664.00671.00664.00670.0062004126600
2016-09-12664.00674.00663.00664.001940012900800
2016-09-09674.00674.00664.00664.001680011282600
2016-09-08670.00675.00666.00670.0035002350700
2016-09-07657.00673.00657.00668.0050003314500
2016-09-06649.00658.00644.00655.0029001896400
2016-09-05644.00650.00641.00641.00121007836900
2016-09-02648.00648.00637.00638.0038002444000
2016-09-01644.00648.00643.00648.0023001483300
2016-08-31630.00640.00630.00640.0021001333200
2016-08-30634.00638.00630.00630.0029001835700
2016-08-29630.00637.00628.00634.0027001706400
2016-08-26623.00630.00620.00625.0040002504300
2016-08-25625.00625.00619.00623.0020001245600
2016-08-24619.00630.00612.00621.0036002245000
2016-08-23618.00621.00615.00619.001200743300
2016-08-22620.00620.00612.00620.001400864400
2016-08-19609.00620.00609.00620.0067004134600
2016-08-18610.00611.00605.00611.0033002000900
2016-08-17615.00620.00611.00613.0033002032800
2016-08-16619.00619.00613.00615.0022001352300
2016-08-15613.00619.00610.00619.0028001720100
2016-08-12615.00630.00609.00613.0076004772300
2016-08-10609.00615.00605.00609.001100669700
2016-08-09610.00612.00602.00605.0087005284500
2016-08-08620.00624.00615.00616.0019001175400
2016-08-05620.00623.00612.00612.0053003283600
2016-08-04615.00620.00610.00614.0025001538300
2016-08-03608.00618.00608.00618.0048002932200
2016-08-02615.00620.00612.00614.0048002961700
2016-08-01604.00624.00604.00622.00102006220900
2016-07-29620.00623.00617.00623.0042002602900
2016-07-28620.00630.00620.00620.0070004359900
2016-07-27620.00625.00620.00620.0044002736700
2016-07-26639.00639.00613.00616.0067004254900
2016-07-25605.00610.00605.00609.0053003217600
2016-07-22606.00609.00605.00605.0036002186000
2016-07-21605.00610.00605.00610.0046002790700
2016-07-20605.00605.00602.00605.0036002175400
2016-07-19605.00607.00603.00604.0051003083600
2016-07-15607.00610.00606.00606.0023001397800
2016-07-14602.00612.00602.00606.0051003089000
2016-07-13605.00605.00601.00601.0029001750600
2016-07-12605.00609.00604.00607.0040002421800
2016-07-11602.00609.00600.00605.0039002357800
2016-07-08610.00610.00600.00603.0076004575800
2016-07-07610.00610.00603.00605.0019001153300
2016-07-06615.00617.00610.00611.0030001835500
2016-07-05620.00620.00610.00615.001100677500
2016-07-04613.00615.00610.00614.0018001101800
2016-07-01615.00615.00611.00613.001600982900
2016-06-30617.00625.00612.00617.0018001111700
2016-06-29630.00630.00601.00625.0035002142200
2016-06-28610.00630.00610.00630.0025001553100
2016-06-27585.00608.00575.00608.0075004425000
2016-06-24603.00604.00586.00586.0045002668200
2016-06-23593.00605.00592.00605.0020001200200
2016-06-22601.00602.00591.00591.0054003222800
2016-06-21602.00607.00595.00605.0025001503100
2016-06-20607.00610.00595.00602.0059003558300
2016-06-17610.00610.00595.00599.0039002359300
2016-06-16608.00609.00581.00581.0037002208800
2016-06-15617.00617.00610.00611.001500917800
2016-06-14621.00622.00617.00617.0038002356200
2016-06-13627.00635.00622.00624.0044002757800
2016-06-10638.00638.00630.00633.0045002863400
2016-06-09628.00633.00628.00628.0033002079200
2016-06-08630.00636.00624.00625.0063003956400
2016-06-07635.00636.00632.00633.0017001077200
2016-06-06635.00639.00632.00635.0027001713600
2016-06-03639.00645.00632.00645.0025001599100
2016-06-02629.00640.00620.00639.00118007412400
2016-06-01637.00640.00634.00634.0079005043300
2016-05-31645.00645.00632.00636.0032002048800
2016-05-30639.00644.00638.00644.0071004550200
2016-05-27634.00645.00627.00631.0031001975700
2016-05-26638.00638.00630.00632.0030001907500
2016-05-25628.00645.00621.00633.00139008766700
2016-05-24630.00630.00625.00627.001500940200
2016-05-23619.00638.00616.00632.0093005815400
2016-05-20621.00622.00618.00618.0037002293300
2016-05-19626.00628.00620.00623.0028001743500
2016-05-18620.00624.00618.00621.001200744800
2016-05-17617.00630.00617.00623.0061003798000
2016-05-16621.00623.00620.00622.0021001303900
2016-05-13633.00633.00621.00621.001200749900
2016-05-12624.00631.00623.00628.00800501100
2016-05-11630.00630.00628.00630.0021001322400
2016-05-10624.00630.00622.00630.0020001254700
2016-05-09629.00638.00619.00624.0035002196000
2016-05-06639.00639.00625.00629.001400883200
2016-05-02620.00624.00619.00619.0017001056200
2016-04-28630.00637.00624.00624.0027001698900
2016-04-27644.00644.00614.00625.0057003535600
2016-04-26648.00648.00627.00638.0052003329100
2016-04-25628.00648.00627.00639.00121007766700
2016-04-22625.00629.00622.00629.0022001376900
2016-04-21625.00637.00625.00633.0026001638400
2016-04-20614.00625.00614.00621.0026001618300
2016-04-19615.00616.00609.00613.001100673600
2016-04-18617.00617.00603.00612.0018001100900
2016-04-15612.00617.00609.00617.001300796800
2016-04-14607.00621.00607.00619.0031001909600
2016-04-13607.00607.00607.00607.001000607000
2016-04-12604.00610.00602.00607.0025001516100
2016-04-11602.00604.00599.00604.001400840800
2016-04-08599.00614.00598.00602.001100665500
2016-04-07606.00609.00596.00601.0020001200400
2016-04-06601.00616.00586.00613.0057003413300
2016-04-05618.00620.00601.00601.0030001812700
2016-04-04616.00616.00606.00615.001600980100
2016-04-01617.00620.00606.00606.0026001595700
2016-03-31635.00635.00612.00623.0023001430200
2016-03-30632.00635.00613.00635.0042002635600
2016-03-29633.00644.00597.00602.0064003913000
2016-03-28633.00635.00624.00633.0059003720000
2016-03-25596.00606.00596.00603.0026001563400
2016-03-24621.00621.00593.00596.0059003570700
2016-03-23620.00620.00601.00613.0030001835300
2016-03-22617.00621.00614.00621.0040002467900
2016-03-18625.00625.00617.00617.001600993100
2016-03-17634.00634.00624.00628.0025001568700
2016-03-16628.00628.00613.00625.0026001610400
2016-03-15628.00630.00620.00628.0056003492900
2016-03-14635.00635.00625.00630.0025001572600
2016-03-11636.00640.00625.00631.0035002216100
2016-03-10644.00644.00626.00626.0020001265200
2016-03-09648.00649.00636.00636.001400898100
2016-03-08653.00653.00650.00650.00800520300
2016-03-07636.00655.00636.00646.00800517100
2016-03-04632.00638.00621.00636.0026001642400
2016-03-03635.00639.00631.00636.001200762700
2016-03-02646.00646.00636.00640.001100705100
2016-03-01614.00647.00614.00646.0019001202100
2016-02-29656.00656.00614.00622.0075004732400
2016-02-26675.00675.00654.00656.0029001935200
2016-02-25674.00674.00651.00669.0019001261700
2016-02-24681.00682.00654.00654.0018001206300
2016-02-23670.00681.00670.00680.0016001083300
2016-02-22675.00675.00658.00670.0021001401600
2016-02-19632.00673.00632.00661.0093006074400
2016-02-18607.00652.00607.00652.0074004662500
2016-02-17597.00621.00592.00607.0059003572600
2016-02-16590.00600.00590.00598.0048002861400
2016-02-15587.00597.00586.00592.0045002651800
2016-02-12601.00605.00573.00582.00156009291200
2016-02-10661.00661.00620.00638.00101006450800
2016-02-09663.00698.00657.00661.00143009532000
2016-02-08662.00710.00662.00708.0083005743400
2016-02-05655.00685.00655.00678.0033002204900
2016-02-04660.00675.00658.00671.0045003000400
2016-02-03662.00678.00656.00674.0085005624500
2016-02-02678.00685.00662.00679.00113007606800
2016-02-01690.00709.00680.00685.002450016969100
2016-01-29701.00729.00689.00714.007170050770000
2016-01-28707.00720.00691.00691.008340059316600
2016-01-27715.00724.00710.00720.002020014491500
2016-01-26730.00730.00708.00709.00110007916800
2016-01-25698.00744.00698.00734.002650019077300
2016-01-22675.00719.00674.00715.002140014867400
2016-01-21661.00680.00655.00677.001690011244800
2016-01-20697.00700.00669.00677.00119008181400
2016-01-19668.00697.00666.00697.00119008075900
2016-01-18657.00677.00656.00675.00125008334000
2016-01-15720.00724.00680.00693.001420010051800
2016-01-14727.00727.00713.00720.0099007150400
2016-01-13733.00750.00721.00738.00107007873800
2016-01-12750.00750.00716.00748.003130023034600
2016-01-08748.00770.00748.00766.00112008510700
2016-01-07768.00768.00748.00757.001870014196100
2016-01-06764.00769.00762.00768.0081006197400
2016-01-05763.00764.00750.00764.0067005089000
2016-01-04764.00764.00746.00763.001890014366400
2015-12-30750.00760.00748.00750.001500011268900
2015-12-29739.00745.00730.00745.001570011598500
2015-12-28724.00727.00721.00725.0066004782300
2015-12-25716.00717.00710.00715.001860013286000
2015-12-24701.00716.00701.00716.001440010164400
2015-12-22728.00728.00697.00700.002710019244500
2015-12-21723.00723.00714.00722.00122008765400
2015-12-18717.00726.00717.00723.001730012469100
2015-12-17727.00731.00716.00720.0011450082935000
2015-12-16731.00740.00712.00712.002000014499900
2015-12-15750.00750.00736.00736.001000746200
2015-12-14739.00750.00725.00750.0052003820800
2015-12-11716.00748.00715.00748.0055004034900
2015-12-10726.00726.00714.00715.0035002521500
2015-12-09749.00750.00723.00726.0072005320800
2015-12-08769.00769.00751.00752.0066005004800
2015-12-07770.00774.00765.00774.00103007918000
2015-12-04784.00799.00781.00781.0068005335600
2015-12-03820.00866.00804.00811.002480020674300
2015-12-02746.00887.00740.00811.006460052703400

   ※ 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