[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 
2017-05-23745.00745.00715.00744.0086006273800
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
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

   ※ 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