[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 
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
2016-06-21565.00570.00563.00568.00164009295200
2016-06-20562.00570.00548.00563.003290018369600
2016-06-17551.00561.00547.00549.004030022299700
2016-06-16570.00571.00550.00551.006040033689600
2016-06-15570.00572.00566.00566.003920022301500
2016-06-14589.00589.00570.00570.005040028967000
2016-06-13591.00591.00581.00582.003500020527500
2016-06-10595.00595.00589.00590.004270025337300
2016-06-09588.00592.00586.00588.002030011959400
2016-06-08583.00588.00581.00586.002040011916500
2016-06-07585.00589.00582.00584.00166009711000
2016-06-06582.00584.00576.00581.002490014444100
2016-06-03571.00582.00571.00582.001760010176600
2016-06-02586.00586.00572.00572.004150023926400
2016-06-01592.00592.00585.00586.002750016182400
2016-05-31583.00594.00583.00593.004610027179800
2016-05-30575.00582.00575.00581.003390019614100
2016-05-27570.00574.00566.00574.003260018551000
2016-05-26580.00581.00567.00570.004460025483200
2016-05-25579.00580.00573.00575.002700015549700
2016-05-24580.00580.00572.00574.002990017222900
2016-05-23580.00583.00577.00580.004510026171400
2016-05-20576.00577.00572.00575.002930016847100
2016-05-19570.00579.00570.00575.006060034808500
2016-05-18570.00573.00560.00567.0010420058790900
2016-05-17573.00577.00565.00569.0015810090374000
2016-05-16576.00585.00560.00569.00253800144950000
2016-05-13640.00650.00634.00646.0011250072287300
2016-05-12625.00640.00624.00638.007080044838500
2016-05-11625.00627.00617.00623.004430027580500
2016-05-10617.00624.00610.00623.004600028427100
2016-05-09613.00623.00613.00617.003280020232100
2016-05-06616.00618.00606.00610.003320020235900
2016-05-02601.00613.00598.00611.005670034249900
2016-04-28622.00624.00607.00608.008120049830500
2016-04-27613.00623.00612.00618.003840023709700
2016-04-26620.00620.00609.00611.006370039126100
2016-04-25623.00623.00613.00617.004950030553100
2016-04-22625.00625.00612.00618.005840036065500
2016-04-21628.00631.00620.00626.004860030465200
2016-04-20625.00627.00622.00624.002020012609900
2016-04-19618.00627.00618.00624.004540028278600
2016-04-18621.00621.00600.00607.005840035704900
2016-04-15620.00632.00618.00626.004680029262100
2016-04-14626.00627.00615.00620.004990030955900
2016-04-13621.00621.00610.00619.002820017379500
2016-04-12602.00627.00602.00615.006050037290900
2016-04-11604.00610.00600.00605.004620027938900
2016-04-08588.00612.00585.00609.007490045061500
2016-04-07596.00605.00585.00595.005600033385700
2016-04-06580.00594.00570.00594.006910040201300
2016-04-05602.00605.00582.00584.0011270066734400
2016-04-04618.00620.00604.00609.006470039571000
2016-04-01630.00630.00605.00608.0012210075225700
2016-03-31622.00642.00615.00632.008530053315500
2016-03-30633.00638.00619.00624.007960050145300
2016-03-29627.00640.00627.00637.0015190096195200
2016-03-28647.00647.00637.00643.0012650081045200
2016-03-25643.00647.00633.00638.009850063102800
2016-03-24641.00644.00630.00642.0010590067429200
2016-03-23637.00646.00637.00643.004230027123100
2016-03-22620.00650.00620.00637.0012290078338900
2016-03-18635.00635.00612.00615.00164900102055000
2016-03-17656.00662.00635.00637.0012950083463500
2016-03-16658.00671.00651.00656.0010810071178200
2016-03-15650.00674.00649.00668.0013360088727600
2016-03-14640.00665.00640.00644.0015050097781800
2016-03-11627.00632.00620.00629.009360058657500
2016-03-10626.00637.00625.00631.0012850081006800
2016-03-09630.00633.00599.00619.00225600138717300
2016-03-08647.00659.00620.00646.00251600161527500
2016-03-07627.00651.00627.00645.00328700209726800
2016-03-04578.00620.00578.00608.00370300223030800
2016-03-03569.00589.00569.00581.00209700121645000
2016-03-02574.00575.00564.00565.00247800140878300
2016-03-01564.00574.00563.00570.0012160069211700
2016-02-29575.00575.00564.00564.0013640077563600
2016-02-26569.00578.00565.00568.0016220092599000
2016-02-25560.00571.00552.00569.00182500102506500
2016-02-24568.00573.00553.00566.00216600122008300
2016-02-23585.00585.00571.00578.00211900122395800
2016-02-22569.00576.00560.00570.00310700176559300
2016-02-19567.00572.00559.00564.00378600213455600
2016-02-18568.00570.00555.00560.00551400310326900
2016-02-17600.00602.00550.00573.00992300568396300
2016-02-16566.00613.00566.00600.0021341001234088800
2016-02-15716.00716.00716.00716.00133009522800
2016-02-12900.00903.00860.00866.009740086203700
2016-02-10965.00985.00929.00934.008440079438700
2016-02-09999.00999.00957.00968.004900047917600
2016-02-08991.001019.00991.001014.002810028173800
2016-02-05999.001008.00985.001002.004100040912500
2016-02-041011.001020.001001.001002.002240022583200
2016-02-031017.001030.00993.001024.003610036358200
2016-02-021014.001033.001000.001022.002300023394000
2016-02-011030.001044.001020.001027.004890050487800
2016-01-29984.001008.00973.001005.004540045000900
2016-01-281012.001012.00969.00969.005800057198100
2016-01-271000.001018.00998.001014.002170021830500
2016-01-26971.00991.00958.00980.004170040787800
2016-01-25978.00981.00950.00971.004140040113900
2016-01-22912.00939.00894.00933.005730052631800
2016-01-21901.00921.00878.00878.0010590095393800
2016-01-20960.00960.00917.00919.005410050518200
2016-01-19950.00980.00950.00957.00105500100574000
2016-01-18949.00969.00943.00965.004260040689500
2016-01-15996.00999.00977.00980.003700036393100
2016-01-14990.00995.00965.00982.007700074995600
2016-01-13995.001017.00987.001002.003900039078400
2016-01-121020.001029.00963.00975.00133400132819200
2016-01-081040.001050.001022.001024.005160053225300
2016-01-071069.001080.001050.001050.004620048941700
2016-01-061063.001080.001061.001069.003100033068600
2016-01-051063.001081.001047.001063.005120054440800
2016-01-041080.001090.001067.001069.004030043477800
2015-12-301056.001080.001056.001071.003090033095500
2015-12-291083.001083.001046.001056.006540069402400
2015-12-281080.001086.001060.001086.007310078714500
2015-12-251010.001019.001005.001015.007350074312100
2015-12-241024.001030.001008.001008.007090072375400
2015-12-221026.001039.001020.001022.002530025977200
2015-12-211026.001040.001020.001030.004110042284400
2015-12-181039.001050.001026.001029.002640027363300
2015-12-171030.001052.001024.001027.004510046756300
2015-12-161026.001038.001025.001027.002460025322300
2015-12-151026.001039.001012.001020.003320034058100
2015-12-141002.001032.001002.001024.004680047724500
2015-12-111060.001061.001038.001039.003810040123900
2015-12-101039.001039.001011.001032.003710038215800
2015-12-091043.001048.001032.001042.004270044379200
2015-12-081052.001060.001042.001057.001850019474900
2015-12-071058.001067.001052.001054.002970031456200
2015-12-041043.001060.001040.001042.002880030140100
2015-12-031064.001064.001048.001059.001850019525200
2015-12-021066.001066.001054.001057.003360035596700
2015-12-011060.001065.001055.001059.001810019170900
2015-11-301060.001061.001043.001061.002210023287500
2015-11-271064.001064.001043.001045.002550026822700

   ※ 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