[2375 東証2部] スリープログループ 日足 時系列データ

[2375 東証2部] スリープログループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21929.00960.00929.00956.007890074089200
2017-07-20921.00934.00915.00930.001690015661700
2017-07-19910.00950.00892.00927.002510023280200
2017-07-18886.00945.00881.00912.006560059254700
2017-07-14883.00900.00875.00886.001470013001000
2017-07-13884.00895.00879.00879.0077006838700
2017-07-12888.00888.00875.00875.001200010577200
2017-07-11901.00902.00884.00887.001500013347600
2017-07-10870.00898.00870.00898.0095008419500
2017-07-07877.00879.00873.00873.0016001400400
2017-07-06879.00882.00869.00880.0039003423900
2017-07-05864.00879.00863.00879.0046004004500
2017-07-04875.00879.00862.00864.001240010780400
2017-07-03890.00890.00872.00874.001190010440900
2017-06-30885.00899.00883.00890.001460012963400
2017-06-29885.00896.00885.00896.0044003928800
2017-06-28898.00899.00888.00888.0056004994300
2017-06-27905.00908.00897.00904.001120010093900
2017-06-26912.00912.00880.00905.001760015748200
2017-06-23904.00928.00896.00905.002070018845400
2017-06-22900.00907.00896.00904.0076006859100
2017-06-21895.00907.00894.00903.0080007197600
2017-06-20899.00899.00885.00890.0070006247600
2017-06-19894.00894.00883.00890.0043003815500
2017-06-16887.00890.00884.00885.0043003814100
2017-06-15886.00895.00885.00891.0081007210900
2017-06-14894.00896.00886.00888.00104009263100
2017-06-13895.00896.00888.00896.001490013299000
2017-06-12899.00905.00890.00895.00107009575600
2017-06-09895.00901.00895.00896.0079007085600
2017-06-08903.00906.00894.00900.001320011864100
2017-06-07897.00907.00897.00903.0073006570900
2017-06-06912.00918.00895.00907.001400012698400
2017-06-05904.00925.00904.00912.00101009228200
2017-06-02911.00913.00893.00899.002230020116400
2017-06-01942.00942.00905.00917.002050018879000
2017-05-31977.00984.00925.00927.00167100159298100
2017-05-30899.00920.00882.00911.002890026102500
2017-05-29899.00899.00882.00893.002480022045300
2017-05-26909.00909.00888.00889.001130010157200
2017-05-25902.00920.00898.00911.00109009870500
2017-05-24889.00910.00887.00909.001770015899800
2017-05-23889.00893.00879.00884.0065005751800
2017-05-22889.00895.00873.00890.002410021272800
2017-05-19880.00891.00861.00889.0082007196300
2017-05-18857.00894.00839.00881.002770023685400
2017-05-17891.001041.00859.00870.00178200168719600
2017-05-16888.00897.00880.00891.0070006230100
2017-05-15918.00918.00880.00888.001600014286300
2017-05-12928.00935.00918.00918.0077007136300
2017-05-11928.00928.00900.00925.001420012965700
2017-05-10929.00950.00915.00919.001930017963300
2017-05-09894.00920.00894.00914.001480013379400
2017-05-08898.00903.00889.00903.001850016526300
2017-05-02876.00904.00870.00900.002930026108300
2017-05-01887.00887.00867.00875.001250011025300
2017-04-28887.00909.00880.00891.002540022703000
2017-04-27848.00977.00848.00880.004550040642600
2017-04-26835.00857.00835.00848.002070017499400
2017-04-25824.00831.00799.00822.002430019917700
2017-04-24835.00835.00822.00828.001470012155200
2017-04-21841.00845.00828.00835.002560021399800
2017-04-20836.00836.00822.00830.001940016112600
2017-04-19800.00845.00781.00833.00350700281747000
2017-04-18852.00880.00850.00860.002630022665500
2017-04-17870.00870.00839.00860.002700022955400
2017-04-14928.00928.00866.00889.001400012529800
2017-04-13920.00930.00920.00930.0051004706700
2017-04-12960.00962.00900.00950.002570023995600
2017-04-11983.00985.00962.00968.0050004871700
2017-04-10994.00994.00944.00985.0078007560300
2017-04-071102.001102.00941.00999.007240073852400
2017-04-06973.00983.00958.00967.001320012780400
2017-04-05965.00985.00964.00985.001090010582400
2017-04-04989.001001.00981.00985.001120011040900
2017-04-03982.001000.00982.00989.002620025915600
2017-03-31977.00999.00961.00990.001670016423700
2017-03-30994.00994.00970.00980.002780027432100
2017-03-291002.001002.00989.00997.0060005975900
2017-03-28997.001008.00983.00997.001810018009500
2017-03-271012.001018.00997.001008.001780017847000
2017-03-241038.001038.00999.001020.002050020737600
2017-03-23993.001043.00991.001023.002020020284300
2017-03-221006.001006.00991.001005.0072007199200
2017-03-21993.001009.00989.001006.001540015387500
2017-03-171030.001031.00990.001006.005350053587400
2017-03-161040.001048.001000.001030.009030091877600
2017-03-151049.001050.001000.001049.004780048830500
2017-03-141031.001048.001011.001035.001350013790900
2017-03-131059.001059.001002.001040.002010020795700
2017-03-101050.001054.001027.001047.001940020108200
2017-03-091048.001050.001024.001050.002520026063100
2017-03-081065.001069.001023.001045.002670027944300
2017-03-071083.001083.001061.001070.001160012398700
2017-03-061108.001108.001053.001088.001170012643900
2017-03-031100.001110.001085.001092.002050022487500
2017-03-021096.001100.001070.001098.001290013968700
2017-03-011115.001115.001045.001094.006290067547300
2017-02-281117.001117.001024.001100.004050044196300
2017-02-271116.001120.001099.001117.001100012187000
2017-02-241135.001135.001110.001115.002820031468600
2017-02-231134.001139.001122.001139.001790020239800
2017-02-221115.001135.001111.001123.001390015651800
2017-02-211109.001115.001104.001115.001600017753300
2017-02-201102.001127.001097.001117.003340036944400
2017-02-171107.001118.001090.001114.002630029237900
2017-02-161111.001124.001095.001116.002910032335500
2017-02-151111.001127.001111.001124.0088009871500
2017-02-141130.001135.001111.001124.001750019698800
2017-02-131130.001140.001124.001134.004230047875600
2017-02-101137.001144.001129.001142.002470028122300
2017-02-091133.001137.001127.001133.003010034082000
2017-02-081131.001137.001116.001137.001260014253400
2017-02-071140.001141.001129.001135.002840032203300
2017-02-061115.001145.001115.001138.006370072396500
2017-02-031119.001119.001100.001117.001760019533800
2017-02-021100.001120.001099.001119.003090034355100
2017-02-011100.001109.001082.001104.004880053705800
2017-01-311093.001115.001093.001111.002540027962200
2017-01-301099.001105.001093.001099.003210035263700
2017-01-271098.001100.001090.001096.002300025166300
2017-01-261093.001102.001090.001098.003340036616900
2017-01-251086.001095.001086.001094.002610028470200
2017-01-241095.001110.001080.001093.004950053932600
2017-01-231059.001095.001056.001095.006710072484600
2017-01-201060.001079.001040.001051.003020031860000
2017-01-191075.001075.001041.001060.002780029301600
2017-01-181050.001076.001050.001060.003310035053300
2017-01-171035.001090.001035.001065.003630038338800
2017-01-161069.001090.001035.001058.004220044708600
2017-01-131044.001090.001020.001060.00108100114016600
2017-01-12940.001050.00940.001044.00138800138723400
2017-01-11917.00940.00917.00939.002500023330500
2017-01-10891.00939.00888.00926.001970018046100
2017-01-06896.00907.00880.00892.00111009856300
2017-01-05918.00919.00900.00911.0087007866500
2017-01-04909.00920.00885.00920.001900017108300
2016-12-30879.00898.00878.00898.00101008943900
2016-12-29880.00901.00876.00890.001390012263200
2016-12-28903.00903.00890.00890.003680032812200
2016-12-27906.00906.00885.00891.00111009952600
2016-12-26887.00898.00870.00891.002020017856700
2016-12-22901.00913.00900.00900.0078007034100
2016-12-21918.00918.00903.00904.00103009386900
2016-12-20934.00934.00911.00918.001090010029100
2016-12-19914.00937.00911.00921.00107009868100
2016-12-16930.00930.00913.00913.001270011722800
2016-12-15945.00960.00915.00941.001520014366400
2016-12-14946.00958.00944.00945.002020019135200
2016-12-13930.00957.00930.00951.002320021806600
2016-12-12940.00956.00940.00945.002840026925100
2016-12-09928.00957.00925.00945.003560033456200
2016-12-08909.00945.00908.00928.008070073714800
2016-12-07902.00913.00901.00913.00109009848400
2016-12-06904.00917.00898.00900.005520049880200
2016-12-05915.00915.00902.00908.00101009140800
2016-12-02915.00915.00899.00900.001250011289600
2016-12-01913.00923.00893.00901.002070018721400
2016-11-30941.00941.00883.00901.003820034949000
2016-11-29913.00941.00908.00911.003760034771500
2016-11-28875.00901.00866.00898.001200010691400
2016-11-25885.00891.00850.00858.004010034937600
2016-11-24900.00907.00894.00894.002170019522500
2016-11-22899.00913.00895.00899.002320020908800
2016-11-21925.00931.00891.00908.002070018753600
2016-11-18925.00935.00912.00912.001540014253000
2016-11-17920.00936.00920.00925.002540023604800
2016-11-16943.00968.00922.00932.002850026688600
2016-11-15974.00974.00946.00954.002700026096400
2016-11-14957.00976.00941.00975.001200011559700
2016-11-11955.00980.00955.00957.002060019898200
2016-11-10957.00994.00957.00961.002220021567700
2016-11-09980.001000.00823.00941.008040071946900
2016-11-08935.00977.00935.00967.001460014027300
2016-11-07910.00974.00895.00940.004120037705800
2016-11-041007.001007.00910.00919.00135300128867600
2016-11-021012.001030.001000.001009.002490025235500
2016-11-011058.001070.001037.001038.0088009254000
2016-10-311072.001072.001047.001058.001020010790300
2016-10-281075.001075.001054.001062.0046004879200
2016-10-271039.001065.001037.001051.001450015219300
2016-10-261062.001096.001026.001039.001330013929600
2016-10-251075.001075.00980.001062.004670048793000
2016-10-241092.001100.001065.001075.001670018024200
2016-10-211120.001124.001087.001098.004370048277900
2016-10-201131.001164.001128.001129.006450073851100
2016-10-191109.001150.001097.001141.00106900120801900
2016-10-181090.001150.001080.001106.00140500156542100
2016-10-171075.001075.001060.001063.0081008602100
2016-10-141090.001090.001062.001065.00930010007100
2016-10-131078.001078.001060.001072.001300013861000
2016-10-121050.001079.001050.001073.0087009313200
2016-10-111066.001090.001054.001065.002200023411700
2016-10-071096.001114.001038.001077.007030075610500
2016-10-061076.001096.001070.001096.001090011802300
2016-10-051058.001093.001057.001076.003400036583300
2016-10-041053.001075.001053.001059.002240023803900
2016-10-031057.001070.001036.001070.003610037930300
2016-09-301018.001058.001018.001058.003990041763700
2016-09-291025.001046.001012.001032.001470015000300
2016-09-281024.001034.001015.001030.0084008605900
2016-09-271013.001064.001013.001039.002380024582400
2016-09-261049.001058.001034.001042.00980010244100
2016-09-231020.001039.001007.001039.002660027186700
2016-09-211060.001100.001005.001020.005800059898000
2016-09-201060.001115.001048.001064.006370069422600
2016-09-161062.001075.001050.001066.001840019523600
2016-09-151115.001129.001065.001070.003520038245500
2016-09-141116.001143.001097.001121.004770053262300
2016-09-131087.001117.001067.001115.006170067742900
2016-09-121060.001100.001040.001057.004640049377900
2016-09-091024.001068.001020.001050.004140043313600
2016-09-081015.001028.001007.001019.003350034050700
2016-09-071010.001029.001001.001028.003190032459800
2016-09-061014.001039.001000.001006.003420034691800
2016-09-051047.001047.001000.001000.005240053047400
2016-09-02992.001028.00982.001028.007000069822400
2016-09-011025.001057.001002.001013.003360034198300
2016-08-311040.001072.00998.001021.008260085517200
2016-08-301095.001135.001094.001129.004500050452900
2016-08-291073.001098.001073.001092.003740040651700
2016-08-261090.001090.001065.001073.001280013802500
2016-08-251090.001095.001050.001068.001280013603300
2016-08-241080.001080.001061.001068.002300024617400
2016-08-231008.001099.001008.001083.004130043353600
2016-08-221032.001032.00999.001000.003930039698400
2016-08-191045.001065.001005.001032.002890030167400
2016-08-181040.001127.001035.001056.002890030952900
2016-08-171160.001166.001018.001036.00101300111627600
2016-08-161098.001219.001098.001130.00223300257206300
2016-08-15950.001109.00943.001093.00137500142665000
2016-08-12909.001020.00909.00980.00138400134062100
2016-08-10872.00893.00872.00891.00104009246300
2016-08-09850.00888.00850.00877.001480012796200
2016-08-08867.00871.00842.00862.003550030445900
2016-08-05895.00907.00866.00882.003690032692100
2016-08-04915.00915.00887.00906.003220028895400
2016-08-03899.00919.00891.00898.001480013352900
2016-08-02880.00928.00880.00899.003390030364200
2016-08-01870.00930.00870.00906.004240038272800
2016-07-29816.00890.00799.00853.004040034237300
2016-07-28806.00825.00800.00803.002000016139900
2016-07-27826.00848.00822.00822.003550029411300
2016-07-26850.00854.00826.00845.002860024087300
2016-07-25820.00855.00808.00836.001360011366700
2016-07-22832.00842.00792.00820.002720022290400
2016-07-21836.00847.00831.00832.00118009857500
2016-07-20845.00855.00822.00844.002230018834200
2016-07-19820.00853.00784.00815.002820022839800
2016-07-15836.00882.00812.00826.004940041352300

   ※ 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