[2196 東証1部] エスクリ 日足 時系列データ

[2196 東証1部] エスクリ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27714.00716.00711.00715.002860020422600
2017-06-26713.00720.00713.00716.002240016032800
2017-06-23725.00725.00715.00718.002110015183500
2017-06-22727.00730.00722.00722.002100015229500
2017-06-21732.00737.00729.00730.002060015085800
2017-06-20750.00750.00732.00733.003270024115600
2017-06-19735.00744.00731.00742.003590026463100
2017-06-16725.00735.00720.00726.003530025675700
2017-06-15719.00726.00716.00722.001720012400600
2017-06-14728.00728.00716.00718.001500010809900
2017-06-13715.00729.00715.00721.002070014920800
2017-06-12723.00725.00710.00715.005480039237100
2017-06-09731.00734.00718.00723.004540032954500
2017-06-08740.00749.00732.00735.005180038438200
2017-06-07728.00737.00725.00737.002440017844300
2017-06-06740.00740.00725.00728.005570040896200
2017-06-05720.00738.00720.00735.003550025824000
2017-06-02717.00724.00715.00719.001930013885600
2017-06-01721.00723.00714.00717.002490017872700
2017-05-31712.00730.00712.00725.003460025015700
2017-05-30721.00723.00704.00711.007350052378600
2017-05-29736.00736.00721.00727.005990043615100
2017-05-26758.00758.00736.00742.007340054407900
2017-05-25774.00776.00753.00758.0010050076466200
2017-05-24753.00780.00749.00777.006910052989200
2017-05-23735.00759.00735.00753.006750050503000
2017-05-22725.00736.00720.00733.004370031867600
2017-05-19724.00726.00715.00725.003490025139400
2017-05-18720.00728.00714.00728.002660019154400
2017-05-17746.00746.00725.00727.004410032301500
2017-05-16736.00744.00727.00732.004090030068100
2017-05-15730.00753.00710.00737.00235600171905100
2017-05-12820.00830.00801.00808.006070049526300
2017-05-11804.00815.00804.00815.004900039597200
2017-05-10793.00806.00793.00804.004810038550700
2017-05-09792.00800.00790.00795.003190025312900
2017-05-08787.00800.00781.00798.005880046568600
2017-05-02770.00784.00764.00772.003900030087100
2017-05-01767.00780.00755.00766.004570034830200
2017-04-28770.00773.00755.00773.002600019893700
2017-04-27758.00772.00748.00771.002980022739200
2017-04-26755.00759.00746.00756.003330025070300
2017-04-25730.00754.00730.00751.002980022075800
2017-04-24725.00740.00720.00728.001840013406300
2017-04-21733.00735.00715.00720.00124008977300
2017-04-20735.00735.00713.00722.001590011509100
2017-04-19715.00734.00713.00726.003140022813500
2017-04-18743.00745.00711.00722.002870020809600
2017-04-17681.00734.00680.00733.005020035719100
2017-04-14695.00699.00681.00683.002950020372900
2017-04-13669.00694.00669.00688.003830026138900
2017-04-12695.00696.00668.00680.004500030560800
2017-04-11707.00714.00697.00700.002250015833300
2017-04-10719.00719.00702.00709.002150015312200
2017-04-07703.00719.00690.00709.004530031935500
2017-04-06721.00726.00693.00705.006340044702400
2017-04-05730.00739.00720.00722.002580018771800
2017-04-04765.00765.00700.00725.006660049049000
2017-04-03768.00773.00766.00766.002940022624400
2017-03-31767.00791.00767.00773.003880030209400
2017-03-30787.00795.00761.00769.004090031946300
2017-03-29792.00794.00779.00788.007650060353100
2017-03-28796.00807.00796.00806.007240058043400
2017-03-27793.00797.00785.00793.004890038677100
2017-03-24780.00800.00780.00793.004730037466000
2017-03-23773.00790.00773.00788.005660044319600
2017-03-22779.00790.00767.00774.007340056991200
2017-03-21775.00799.00775.00788.006330049836700
2017-03-17795.00800.00775.00779.0010450081984400
2017-03-16815.00816.00783.00800.0011910094927400
2017-03-15839.00839.00812.00815.003940032296000
2017-03-14837.00840.00825.00830.003400028291100
2017-03-13821.00842.00820.00829.003270027164800
2017-03-10811.00826.00807.00815.008580070001000
2017-03-09832.00835.00819.00819.005030041562300
2017-03-08829.00842.00826.00836.004100034229500
2017-03-07875.00875.00827.00829.008680073478400
2017-03-06869.00884.00852.00866.005000043313500
2017-03-03847.00890.00817.00881.0010550090127200
2017-03-02865.00879.00847.00848.006880059218200
2017-03-01898.00898.00856.00871.007170062820500
2017-02-28890.00900.00885.00885.007690068716500
2017-02-27868.00909.00860.00896.00138700123099600
2017-02-24823.00865.00820.00856.0010070085572600
2017-02-23835.00841.00815.00822.004330035872200
2017-02-22835.00843.00805.00832.0011440094717200
2017-02-21758.00816.00755.00815.00135200106213100
2017-02-20742.00761.00731.00761.006690050070200
2017-02-17735.00745.00733.00740.003520026052200
2017-02-16738.00752.00737.00743.006500048384200
2017-02-15759.00761.00735.00748.007110053036100
2017-02-14741.00760.00737.00751.0011200083771900
2017-02-13724.00736.00714.00736.00141300102592200
2017-02-10730.00742.00707.00729.00235400171545300
2017-02-09767.00769.00717.00732.00748300558801100
2017-02-08722.00722.00722.00722.00165000119130000
2017-02-07619.00622.00608.00622.005810035703600
2017-02-06605.00613.00602.00611.003000018194000
2017-02-03612.00613.00603.00605.003680022328300
2017-02-02615.00616.00608.00612.004680028696100
2017-02-01611.00618.00611.00615.002720016721500
2017-01-31615.00615.00610.00615.002560015709400
2017-01-30617.00618.00613.00615.003270020116600
2017-01-27616.00620.00615.00617.002370014623000
2017-01-26616.00619.00614.00616.002470015210300
2017-01-25619.00621.00614.00615.001630010061200
2017-01-24616.00617.00610.00614.002180013383700
2017-01-23613.00617.00613.00614.002970018252200
2017-01-20619.00619.00611.00613.003440021162000
2017-01-19615.00620.00613.00619.002800017265900
2017-01-18619.00619.00609.00615.00153009395000
2017-01-17612.00625.00608.00620.004150025605700
2017-01-16620.00620.00612.00615.001990012263000
2017-01-13620.00620.00615.00620.00115007117900
2017-01-12621.00622.00614.00620.002670016502400
2017-01-11625.00626.00621.00623.002390014910800
2017-01-10628.00630.00622.00627.003770023618200
2017-01-06623.00628.00622.00626.002940018363700
2017-01-05624.00629.00623.00627.002900018139800
2017-01-04614.00626.00614.00626.003250020176000
2016-12-30600.00610.00599.00610.003700022382300
2016-12-29601.00605.00599.00605.002890017410600
2016-12-28595.00605.00594.00605.001870011243800
2016-12-27605.00608.00594.00599.004870029258800
2016-12-26607.00614.00604.00605.003260019836500
2016-12-22622.00622.00600.00609.004280026140600
2016-12-21637.00637.00600.00626.006400039874900
2016-12-20626.00644.00622.00643.006540041371200
2016-12-19626.00628.00620.00628.002470015436400
2016-12-16625.00628.00623.00626.002810017582200
2016-12-15624.00627.00623.00624.002980018634500
2016-12-14625.00627.00622.00627.002680016759900
2016-12-13624.00629.00623.00627.004370027346300
2016-12-12631.00631.00627.00629.003420021526900
2016-12-09619.00630.00619.00630.002520015774700
2016-12-08620.00628.00620.00624.001750010909500
2016-12-07613.00624.00613.00620.003490021588000
2016-12-06610.00619.00608.00612.001970012082700
2016-12-05619.00619.00600.00614.002430014828500
2016-12-02635.00636.00615.00619.003430021475700
2016-12-01629.00648.00621.00635.009190058613900
2016-11-30610.00625.00610.00625.005170031857700
2016-11-29582.00610.00580.00610.006480038515600
2016-11-28575.00583.00573.00582.003400019642800
2016-11-25574.00576.00570.00575.003250018630900
2016-11-24574.00576.00572.00574.002180012506700
2016-11-22571.00575.00571.00573.00166009515100
2016-11-21570.00577.00570.00576.003250018687600
2016-11-18576.00576.00568.00570.002300013140000
2016-11-17568.00572.00565.00571.003250018499900
2016-11-16563.00568.00560.00562.00174009800200
2016-11-15572.00573.00564.00565.001960011118600
2016-11-14570.00574.00569.00572.003780021594500
2016-11-11566.00572.00560.00564.003260018440800
2016-11-10554.00566.00554.00566.005910033112600
2016-11-09548.00554.00532.00547.005650030765800
2016-11-08543.00544.00539.00543.00128006936300
2016-11-07540.00545.00539.00541.00141007634200
2016-11-04545.00548.00540.00542.00179009713000
2016-11-02552.00552.00544.00550.001970010786300
2016-11-01554.00554.00548.00553.00117006450400
2016-10-31548.00554.00545.00554.003520019333100
2016-10-28549.00550.00545.00549.006680036645100
2016-10-27548.00549.00545.00546.00177009683000
2016-10-26544.00550.00543.00549.002240012274800
2016-10-25546.00548.00545.00547.00133007271400
2016-10-24546.00547.00525.00546.002910015742900
2016-10-21544.00547.00541.00545.002190011909200
2016-10-20541.00547.00541.00544.00180009792900
2016-10-19540.00544.00540.00544.00131007101300
2016-10-18540.00542.00537.00542.002270012250400
2016-10-17542.00542.00535.00537.002960015913000
2016-10-14540.00541.00534.00541.001910010273100
2016-10-13535.00538.00533.00536.00145007769800
2016-10-12537.00541.00532.00535.002790014940800
2016-10-11540.00543.00536.00541.003510018951700
2016-10-07542.00543.00540.00541.001900010289000
2016-10-06541.00549.00541.00546.001970010748500
2016-10-05547.00547.00536.00541.002660014407600
2016-10-04547.00548.00544.00547.002550013920200
2016-10-03545.00548.00543.00547.00148008083400
2016-09-30542.00548.00542.00546.00167009105300
2016-09-29545.00549.00543.00549.001970010768100
2016-09-28545.00551.00530.00547.005210028187000
2016-09-27555.00559.00551.00559.004260023657200
2016-09-26550.00554.00550.00552.002730015057800
2016-09-23549.00550.00547.00549.002630014428700
2016-09-21548.00550.00542.00549.002620014316000
2016-09-20550.00550.00542.00544.003090016881100
2016-09-16541.00547.00541.00546.00163008873500
2016-09-15547.00548.00542.00542.002500013617800
2016-09-14546.00549.00546.00547.001970010778300
2016-09-13543.00549.00543.00546.00152008287200
2016-09-12544.00546.00538.00541.003500018930700
2016-09-09545.00549.00542.00543.004410024031400
2016-09-08553.00554.00547.00548.003180017472000
2016-09-07554.00557.00551.00556.004300023838900
2016-09-06553.00556.00552.00554.001890010475600
2016-09-05555.00556.00550.00554.003310018321400
2016-09-02544.00553.00544.00552.003020016580300
2016-09-01545.00545.00543.00545.00171009303800
2016-08-31545.00547.00540.00545.002290012441400
2016-08-30537.00542.00536.00540.00176009480600
2016-08-29525.00540.00525.00535.006090032496800
2016-08-26528.00529.00525.00525.003050016080700
2016-08-25524.00530.00521.00527.003110016352400
2016-08-24518.00523.00517.00523.002520013122300
2016-08-23515.00523.00515.00516.003300017106600
2016-08-22511.00520.00510.00519.003030015586000
2016-08-19503.00516.00503.00513.004460022738900
2016-08-18505.00519.00503.00508.006320032192700
2016-08-17505.00510.00490.00505.00269200135090300
2016-08-16529.00532.00522.00525.009240048581800
2016-08-15540.00543.00526.00529.0010230054767400
2016-08-12550.00554.00545.00547.005500030221800
2016-08-10568.00568.00540.00545.0012080066792600
2016-08-09576.00578.00572.00578.002120012195600
2016-08-08580.00580.00570.00573.003290018905000
2016-08-05581.00581.00570.00572.002300013156100
2016-08-04574.00580.00570.00576.003820021965600
2016-08-03575.00577.00572.00574.002450014062200
2016-08-02580.00584.00576.00578.00124007186500
2016-08-01588.00588.00568.00580.003360019505000
2016-07-29579.00585.00570.00585.002640015241500
2016-07-28583.00585.00572.00581.003070017809400
2016-07-27585.00587.00578.00583.002770016124100
2016-07-26585.00587.00577.00580.002850016567900
2016-07-25584.00588.00579.00584.003630021198000
2016-07-22578.00583.00578.00583.00145008421200
2016-07-21582.00584.00575.00578.003000017366300
2016-07-20583.00583.00572.00576.004080023551600
2016-07-19584.00587.00575.00576.003110018036600
2016-07-15586.00586.00573.00574.002990017310800
2016-07-14584.00587.00577.00580.004070023686700
2016-07-13583.00585.00578.00581.002620015231400
2016-07-12580.00584.00570.00579.003480020089600
2016-07-11580.00581.00563.00574.004810027508600
2016-07-08576.00580.00567.00568.002780015938500
2016-07-07579.00579.00574.00576.00109006282100
2016-07-06577.00579.00572.00579.002730015716600
2016-07-05581.00581.00575.00578.00126007285400
2016-07-04574.00582.00572.00580.002510014504900
2016-07-01571.00574.00569.00573.002430013905400
2016-06-30566.00570.00563.00564.001800010190300
2016-06-29555.00561.00551.00561.003040016894400
2016-06-28545.00553.00540.00547.002570014015100
2016-06-27540.00551.00536.00544.003580019441200
2016-06-24573.00573.00525.00534.007700041702300
2016-06-23553.00570.00548.00570.003440019076400
2016-06-22570.00570.00550.00554.003010016781100

   ※ 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