[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 
2017-11-175930.005940.005850.005880.002992001761531000
2017-11-165710.005870.005700.005830.003195001853253000
2017-11-155900.005930.005770.005780.003341001943455000
2017-11-145920.005970.005880.005910.003306001956202000
2017-11-135990.006040.005980.005980.002340001406650000
2017-11-105940.006070.005940.006030.003012001815828000
2017-11-096100.006120.005970.006030.003194001937004000
2017-11-086100.006150.006030.006040.004671002843284000
2017-11-075910.006080.005900.006060.004815002898315000
2017-11-065890.005970.005880.005910.003183001884347000
2017-11-025880.005960.005850.005920.006446003805262000
2017-11-015520.005780.005520.005730.007534004301016000
2017-10-315440.005470.005200.005440.007748004174782000
2017-10-305430.005460.005380.005450.004479002434449000
2017-10-275400.005470.005380.005470.003905002125102000
2017-10-265350.005430.005310.005400.002773001498648000
2017-10-255410.005410.005340.005360.003160001695049000
2017-10-245390.005430.005380.005420.002413001305962000
2017-10-235380.005410.005350.005400.002798001508202000
2017-10-205240.005340.005220.005330.00167800891912000
2017-10-195290.005310.005240.005280.002030001070227000
2017-10-185290.005330.005280.005290.00123700655338000
2017-10-175290.005320.005250.005310.002505001327211000
2017-10-165280.005290.005240.005260.002109001110460000
2017-10-135200.005280.005160.005250.003648001910142000
2017-10-125200.005200.005150.005170.00191200989644000
2017-10-115090.005200.005090.005180.003347001726121000
2017-10-104985.005070.004985.005060.00154200777422500
2017-10-065070.005080.004995.005030.00168700847833500
2017-10-054965.005070.004955.005040.00197600992794500
2017-10-045030.005040.004910.004965.004822002386404000
2017-10-035110.005110.005010.005030.002329001172476000
2017-10-025120.005130.005050.005070.002365001200224000
2017-09-295150.005160.005100.005160.002146001104097000
2017-09-285040.005160.005010.005160.002845001455965000
2017-09-275030.005060.004965.005030.002240001123558500
2017-09-265000.005120.004985.005090.002584001311669000
2017-09-255040.005070.005010.005050.002123001068602000
2017-09-225040.005060.005000.005030.00198100996284000
2017-09-215080.005090.005040.005060.002304001166881000
2017-09-205150.005150.005070.005100.002911001485400000
2017-09-195080.005160.005060.005140.003400001739781000
2017-09-155070.005090.005030.005050.002758001392978000
2017-09-145070.005090.005050.005070.00168000852267000
2017-09-135060.005090.005040.005070.00178700904965000
2017-09-125050.005090.005030.005050.002642001335508000
2017-09-115020.005030.004980.005020.002331001168812500
2017-09-085030.005060.004965.004975.005039002523200500
2017-09-074750.004925.004735.004910.004998002433771000
2017-09-064720.004760.004695.004730.002257001069994000
2017-09-054780.004820.004715.004720.002508001194175000
2017-09-044820.004855.004730.004760.002130001015722000
2017-09-014810.004830.004790.004815.00195200938631500
2017-08-314820.004820.004760.004805.003185001528759000
2017-08-304745.004825.004730.004825.003304001582880500
2017-08-294685.004725.004680.004715.00148500698681500
2017-08-284670.004710.004655.004700.00149300700486500
2017-08-254665.004695.004660.004675.00168700789085000
2017-08-244670.004725.004660.004665.00176800828491500
2017-08-234665.004700.004645.004685.00188500881941000
2017-08-224720.004740.004660.004665.00198500932241000
2017-08-214730.004730.004680.004695.002383001121214000
2017-08-184600.004740.004585.004730.004348002042293500
2017-08-174610.004655.004595.004650.002282001055231500
2017-08-164640.004655.004610.004615.004162001925491500
2017-08-154675.004710.004640.004675.002983001394994000
2017-08-144665.004715.004640.004640.003132001464229000
2017-08-104625.004720.004625.004695.003539001659197000
2017-08-094690.004690.004615.004625.003073001425734500
2017-08-084725.004735.004665.004710.002215001040793000
2017-08-074775.004805.004705.004710.004372002078087000
2017-08-044670.004780.004670.004770.004129001951665500
2017-08-034690.004725.004670.004670.002837001329169500
2017-08-024725.004745.004665.004665.003265001530928000
2017-08-014675.004695.004625.004675.005858002732200500
2017-07-314600.004725.004540.004675.0011303005273144500
2017-07-284925.005020.004580.004800.0011539005561775000
2017-07-274865.004950.004865.004925.004286002108674500
2017-07-264885.004890.004840.004890.003091001502581000
2017-07-254915.004915.004860.004880.002543001241133500
2017-07-244880.004945.004870.004935.002331001143916500
2017-07-214985.004995.004930.004940.004474002212878500
2017-07-205070.005100.005010.005030.002370001196969000
2017-07-195040.005090.005030.005050.00180900914748000
2017-07-185120.005130.005030.005050.00192700976123000
2017-07-145090.005140.005080.005100.002756001407668000
2017-07-135030.005110.005030.005090.002816001430111000
2017-07-124995.005030.004985.005000.003005001504011500
2017-07-114925.005060.004905.005020.003532001768893500
2017-07-104965.004965.004900.004930.004577002257566500
2017-07-075020.005020.004930.004940.003731001851352000
2017-07-065050.005060.005020.005040.002033001024629000
2017-07-055010.005050.004970.005040.002506001257958000
2017-07-045060.005060.004985.005010.003620001814604500
2017-07-035080.005090.005010.005040.004165002095939000
2017-06-305160.005160.005040.005060.004091002076111000
2017-06-295180.005230.005170.005200.003592001867636000
2017-06-285100.005200.005070.005160.004680002409542000
2017-06-275240.005250.005080.005100.006347003253658000
2017-06-265330.005350.005210.005240.006105003200896000
2017-06-235380.005410.005320.005340.003620001933304000
2017-06-225430.005460.005370.005450.006597003577934000
2017-06-215540.005540.005480.005490.002645001455687000
2017-06-205480.005540.005440.005520.003492001924461000
2017-06-195370.005430.005360.005420.002751001486573000
2017-06-165350.005390.005280.005370.003874002074862000
2017-06-155260.005360.005260.005350.002418001288046000
2017-06-145260.005290.005230.005280.002085001098288000
2017-06-135280.005310.005250.005280.002655001402185000
2017-06-125220.005330.005190.005310.003024001595946000
2017-06-095200.005240.005160.005190.003858002004772000
2017-06-085300.005310.005220.005230.002886001515823000
2017-06-075240.005270.005210.005250.00163500858091000
2017-06-065250.005290.005220.005240.003205001684450000
2017-06-055310.005350.005290.005330.002955001571032000
2017-06-025270.005340.005250.005330.004390002332524000
2017-06-015180.005250.005160.005240.003145001635626000
2017-05-315160.005200.005140.005180.003166001637256000
2017-05-305200.005200.005130.005170.002613001350977000
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

   ※ 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。 

Twitter