[2331 東証1部] 綜合警備保障 日足 時系列データ

[2331 東証1部] 綜合警備保障 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-295160.005200.005160.005170.002163001119715000
2017-05-265150.005170.005070.005130.002794001430436000
2017-05-255190.005190.005120.005160.002377001225428000
2017-05-245200.005210.005120.005160.004435002289532000
2017-05-235150.005180.005120.005150.003197001646923000
2017-05-225050.005130.005040.005130.003101001578536000
2017-05-195070.005120.005040.005060.003539001798043000
2017-05-185000.005120.005000.005070.005567002826601000
2017-05-175000.005080.005000.005040.003083001554700000
2017-05-165050.005100.005030.005080.005737002907165000
2017-05-154850.005050.004835.005050.008657004311749500
2017-05-124755.004860.004745.004860.006405003093280500
2017-05-114725.004785.004700.004755.008657004107020500
2017-05-104620.004740.004610.004665.0014824006932299000
2017-05-094965.004965.004515.004550.0020507009539140500
2017-05-084990.004995.004945.004995.006333003149790500
2017-05-024900.004975.004895.004945.006639003280074500
2017-05-014870.004880.004820.004855.003278001587236000
2017-04-284830.004870.004750.004865.006000002895751000
2017-04-274785.004890.004775.004850.008274004012294000
2017-04-264760.004775.004725.004775.003460001644567500
2017-04-254720.004750.004690.004735.004181001974620000
2017-04-244750.004760.004690.004735.003840001815503500
2017-04-214690.004710.004655.004700.004563002141683500
2017-04-204650.004670.004595.004655.005569002584252000
2017-04-194715.004785.004680.004695.005988002827382500
2017-04-184815.004820.004755.004780.005933002838298000
2017-04-174700.004775.004700.004760.005138002442122000
2017-04-144770.004770.004685.004725.005860002770820500
2017-04-134650.004820.004640.004790.0010845005161983500
2017-04-124625.004715.004610.004670.006313002945248000
2017-04-114650.004725.004635.004670.009328004357496000
2017-04-104675.004685.004605.004630.007225003352585000
2017-04-074620.004645.004540.004620.009483004363438000
2017-04-064555.004690.004545.004575.0013589006233856000
2017-04-054460.004615.004460.004555.0013906006311213500
2017-04-044385.004455.004360.004400.008636003799726000
2017-04-034215.004395.004205.004370.008276003582165000
2017-03-314180.004215.004150.004155.004790001999242000
2017-03-304250.004250.004175.004180.003848001619044500
2017-03-294295.004305.004240.004260.002658001131927500
2017-03-284290.004340.004240.004260.003651001559487500
2017-03-274260.004285.004215.004225.003074001302190000
2017-03-244305.004350.004285.004305.004048001744925000
2017-03-234285.004320.004285.004300.004275001837618500
2017-03-224285.004355.004280.004285.003907001684645500
2017-03-214355.004385.004325.004335.003103001350374500
2017-03-174400.004440.004390.004405.003277001445180000
2017-03-164390.004460.004385.004445.003149001398446000
2017-03-154385.004435.004345.004425.002581001138546000
2017-03-144405.004450.004380.004425.004216001863170500
2017-03-134265.004385.004250.004370.006136002670111500
2017-03-104240.004280.004225.004250.005030002135124500
2017-03-094230.004230.004190.004200.003574001502933000
2017-03-084190.004210.004170.004195.004423001854138500
2017-03-074210.004220.004185.004210.003462001456933500
2017-03-064230.004245.004210.004210.002500001055187000
2017-03-034300.004320.004250.004255.002527001078943500
2017-03-024300.004330.004270.004280.003161001356305500
2017-03-014250.004275.004225.004250.003571001516143500
2017-02-284245.004305.004240.004250.004349001853320000
2017-02-274255.004270.004240.004245.003295001401325000
2017-02-244285.004335.004265.004290.00222800958186000
2017-02-234320.004325.004285.004320.00211000910910500
2017-02-224310.004325.004265.004295.002770001190420500
2017-02-214300.004335.004295.004330.00151000652301000
2017-02-204300.004340.004290.004330.002405001038997000
2017-02-174245.004320.004230.004300.004345001863524500
2017-02-164345.004350.004265.004280.005426002328252000
2017-02-154400.004400.004340.004370.004068001776300500
2017-02-144440.004450.004405.004410.003094001369195000
2017-02-134455.004455.004390.004420.004202001857479000
2017-02-104415.004440.004385.004440.004606002034440500
2017-02-094350.004385.004345.004355.003512001529520500
2017-02-084450.004470.004400.004440.004192001859413500
2017-02-074400.004425.004370.004400.004906002156543000
2017-02-064280.004435.004280.004430.009203004023323000
2017-02-034240.004260.004195.004245.0010717004538945500
2017-02-024110.004130.004025.004030.006894002799738000
2017-02-014180.004195.004065.004110.009229003791222500
2017-01-314445.004485.004205.004245.0010194004402269500
2017-01-304475.004475.004435.004460.002487001108438500
2017-01-274480.004505.004465.004480.002794001252587500
2017-01-264445.004480.004420.004450.002754001226189500
2017-01-254440.004460.004390.004410.003072001354850500
2017-01-244425.004450.004400.004415.004001001768437500
2017-01-234575.004575.004425.004425.007887003531395000
2017-01-204650.004650.004580.004625.003164001461912500
2017-01-194540.004645.004535.004630.004526002088157500
2017-01-184500.004535.004475.004500.003203001441569000
2017-01-174575.004575.004470.004470.003050001374290500
2017-01-164560.004595.004545.004550.002357001075489000
2017-01-134520.004605.004510.004585.002639001207832500
2017-01-124580.004580.004500.004525.003198001448182500
2017-01-114590.004600.004550.004550.002411001102640000
2017-01-104615.004660.004585.004585.005110002359274500
2017-01-064580.004665.004570.004620.005888002722880000
2017-01-054510.004615.004495.004595.006130002794946500
2017-01-044500.004535.004480.004520.005123002309759500
2016-12-304465.004500.004450.004495.002806001257668500
2016-12-294505.004505.004455.004485.003681001649887000
2016-12-284500.004535.004495.004510.002939001325806500
2016-12-274505.004510.004470.004500.003125001404402500
2016-12-264505.004545.004495.004510.002547001151097000
2016-12-224520.004535.004480.004500.002559001151486000
2016-12-214570.004570.004535.004550.003067001396567000
2016-12-204475.004555.004455.004550.003539001599178000
2016-12-194530.004550.004480.004495.003555001601686500
2016-12-164550.004550.004490.004510.004664002102184000
2016-12-154510.004540.004505.004525.002569001161572000
2016-12-144550.004600.004515.004530.004484002037998000
2016-12-134500.004530.004480.004530.004349001963447000
2016-12-124425.004540.004405.004520.005312002381146500
2016-12-094440.004465.004395.004415.006755002985672500
2016-12-084550.004550.004465.004495.003072001378223500
2016-12-074500.004520.004435.004470.003526001574248500
2016-12-064580.004585.004460.004470.003015001355482500
2016-12-054585.004595.004490.004530.002972001345513500
2016-12-024625.004645.004575.004600.003193001469663000
2016-12-014705.004720.004625.004645.004998002332861500
2016-11-304660.004725.004640.004655.005294002472743500
2016-11-294560.004640.004540.004635.004280001967424000
2016-11-284580.004585.004525.004580.002569001171351000
2016-11-254615.004620.004555.004580.004417002024089500
2016-11-244615.004615.004550.004595.005023002302369000
2016-11-224490.004595.004485.004570.005842002664057500
2016-11-214490.004490.004420.004485.004201001874234000
2016-11-184490.004490.004435.004440.002957001317524000
2016-11-174410.004465.004385.004460.003055001355792500
2016-11-164510.004535.004410.004440.004369001942925000
2016-11-154415.004500.004370.004475.005047002246118500
2016-11-144375.004440.004370.004420.005000002209210500
2016-11-114450.004460.004265.004280.006202002687482500
2016-11-104440.004485.004420.004460.005089002267895000
2016-11-094440.004520.004240.004285.0010499004587528000
2016-11-084545.004545.004420.004450.0010667004753990000
2016-11-074580.004590.004490.004540.005715002590989000
2016-11-044635.004635.004520.004545.005521002513568500
2016-11-024670.004675.004570.004665.007427003435028000
2016-11-014805.004815.004705.004740.005832002760905000
2016-10-314900.004900.004745.004790.009298004453133500
2016-10-285310.005320.004850.004915.0014348007119467500
2016-10-275280.005310.005220.005260.002365001243292000
2016-10-265260.005320.005260.005290.002195001161124000
2016-10-255330.005340.005240.005280.003544001874161000
2016-10-245260.005360.005250.005340.001891001005567000
2016-10-215320.005320.005250.005280.002005001057607000
2016-10-205310.005360.005310.005350.001912001022204000
2016-10-195290.005350.005290.005330.002219001181617000
2016-10-185320.005370.005270.005320.002335001240739000
2016-10-175290.005330.005260.005300.00180700957842000
2016-10-145320.005380.005320.005370.002026001085437000
2016-10-135300.005340.005290.005330.002460001307489000
2016-10-125200.005310.005200.005260.002136001127030000
2016-10-115290.005310.005190.005260.002682001405823000
2016-10-075350.005370.005240.005270.002572001358910000
2016-10-065500.005500.005320.005360.004193002251452000
2016-10-055500.005510.005450.005500.002594001423893000
2016-10-045470.005510.005430.005510.002164001186222000
2016-10-035430.005470.005380.005440.002050001113917000
2016-09-305290.005400.005280.005400.002520001354189000
2016-09-295350.005390.005320.005370.002647001419317000
2016-09-285270.005320.005240.005310.001988001051204000
2016-09-275190.005300.005150.005290.002194001150428000
2016-09-265290.005300.005220.005240.00141000740767000
2016-09-235190.005280.005170.005280.002684001409265000
2016-09-215080.005190.005010.005190.001954001002057000
2016-09-204980.005120.004980.005070.002038001031936500
2016-09-164980.005030.004955.005020.00136600683754000
2016-09-154955.005000.004925.004945.00152800756557000
2016-09-145000.005060.004985.004990.002027001015761000
2016-09-134995.005080.004980.005070.00156300788317500
2016-09-125010.005080.004995.005000.00186000933452500
2016-09-095180.005210.005070.005100.002515001289363000
2016-09-085290.005290.005180.005200.002163001127294000
2016-09-075230.005290.005220.005260.003074001617593000
2016-09-065170.005230.005130.005210.002317001200673000
2016-09-055170.005170.005060.005110.002340001192084000
2016-09-025200.005220.005100.005140.002119001090600000
2016-09-015150.005190.005100.005170.00183500946000000
2016-08-315090.005180.005050.005170.002623001345698000
2016-08-305140.005150.005020.005080.004220002142975000
2016-08-295260.005290.005190.005230.002135001116239000
2016-08-265200.005270.005170.005190.002187001138436000
2016-08-255260.005260.005210.005220.00167500875268000
2016-08-245250.005280.005170.005270.00171000897041000
2016-08-235160.005310.005160.005230.002136001121191000
2016-08-225050.005190.005010.005160.003837001955917000
2016-08-195200.005200.005070.005110.002957001511749000
2016-08-185360.005380.005190.005200.003288001725252000
2016-08-175340.005420.005320.005360.002346001257440000
2016-08-165540.005540.005390.005410.003163001721347000
2016-08-155530.005530.005470.005480.003248001784233000
2016-08-125490.005540.005410.005530.003675002021814000
2016-08-105460.005470.005370.005460.005652003071892000
2016-08-095390.005480.005320.005460.004469002424480000
2016-08-085390.005420.005280.005360.006768003626325000
2016-08-055100.005300.005080.005230.005950003097285000
2016-08-045130.005170.005010.005070.005522002800292000
2016-08-035030.005180.005030.005130.003478001784071000
2016-08-025100.005220.005100.005170.003199001657812000
2016-08-015030.005270.004990.005240.005383002788889500
2016-07-294770.005250.004700.005100.008347004161008000
2016-07-284810.004820.004685.004700.005174002441148000
2016-07-274900.004930.004860.004905.002679001313537000
2016-07-264920.004995.004825.004865.004391002139741500
2016-07-254985.005030.004940.005020.002384001190780500
2016-07-224950.005020.004890.004940.002203001087081500
2016-07-215040.005060.004960.004980.003065001529363000
2016-07-205020.005090.004975.005080.002092001057423500
2016-07-195080.005100.005000.005070.003541001791813000
2016-07-155120.005150.004995.005050.004683002367750500
2016-07-144990.005120.004965.005100.003772001909617000
2016-07-135020.005020.004880.004900.003453001703065500
2016-07-124935.004945.004865.004905.003079001512487500
2016-07-114805.004865.004795.004835.002720001315371500
2016-07-084850.004895.004730.004730.003778001805768000
2016-07-074940.004940.004805.004845.003588001739230000
2016-07-064900.004955.004800.004945.003926001920303500
2016-07-055040.005060.005000.005020.00186600936164000
2016-07-045100.005100.005010.005070.003231001634076000
2016-07-015150.005200.005060.005140.002655001367857000
2016-06-305250.005280.005040.005050.005918003024720000
2016-06-295100.005250.005060.005240.008139004202920000
2016-06-284750.004955.004725.004915.004955002416447500
2016-06-274655.004860.004655.004800.005903002830450500
2016-06-244915.004945.004500.004550.004908002285944500
2016-06-234855.004915.004835.004905.003027001479187500
2016-06-224865.004935.004815.004910.003586001751783000
2016-06-214860.004940.004800.004915.003238001581987500
2016-06-204845.004965.004805.004890.005031002464229500
2016-06-174810.004890.004745.004750.006216002984980500
2016-06-164900.004920.004750.004760.006055002902967500
2016-06-154915.004935.004805.004865.006247003038266000
2016-06-144990.005010.004845.004915.005500002699493500
2016-06-135060.005130.005010.005010.003210001620681000
2016-06-105190.005200.005140.005160.003834001981624000
2016-06-095220.005250.005160.005190.003781001965347000
2016-06-085200.005220.005120.005190.005142002658877000
2016-06-075170.005220.005150.005220.005950003089578000
2016-06-065310.005340.005170.005240.007203003769366000
2016-06-035340.005400.005310.005370.003822002045001000
2016-06-025400.005420.005320.005330.003759002011611000
2016-06-015400.005440.005350.005420.005126002766137000
2016-05-315420.005470.005390.005460.009709005292761000
2016-05-305380.005440.005360.005440.002888001560478000
2016-05-275350.005430.005280.005380.002977001599758000
2016-05-265440.005480.005370.005380.003731002019474000
2016-05-255370.005410.005330.005400.006851003683195000
2016-05-245380.005400.005320.005350.007657004108981000

   ※ 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