[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 
2017-03-28997.001008.00983.00997.001810018009500
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
2016-07-14845.00862.00825.00851.005050042678900
2016-07-13838.00840.00802.00833.005430044909700
2016-07-12849.00849.00764.00793.00166200132749100
2016-07-11895.00900.00777.00819.0011830099019900
2016-07-081000.001000.00839.00850.00233200202045100
2016-07-071002.001009.00966.00989.002510024926000
2016-07-061001.001017.001000.001002.001630016424500
2016-07-051008.001018.00999.001001.001940019473000
2016-07-041000.001114.00999.001010.00100300103971800
2016-07-011022.001042.001000.001003.00105500106929400
2016-06-301031.001054.001024.001031.002930030437500
2016-06-291030.001061.001030.001033.004170043510000
2016-06-281041.001045.001020.001030.002430025108700
2016-06-271014.001078.001014.001041.00122200126721500
2016-06-241099.001099.00999.001044.006110063509100
2016-06-231098.001120.001085.001099.005470060077500
2016-06-221069.001148.001040.001099.005490060168500
2016-06-211110.001151.001070.001087.005750063589900
2016-06-201090.001120.001070.001115.002400026351600
2016-06-171097.001150.001074.001091.003910042954500
2016-06-161116.001180.001070.001101.003710041016300
2016-06-151095.001168.001095.001146.001220013703600
2016-06-141115.001182.001081.001182.007320082545800
2016-06-131235.001240.001045.001150.00208000237712700
2016-06-101250.001281.001212.001226.007410091536400
2016-06-091270.001310.001200.001247.00141300178549700
2016-06-081184.001259.001118.001259.00219800263515100
2016-06-071110.001199.001107.001199.00177400205458900
2016-06-061028.001119.001006.001107.00162700176841000
2016-06-03991.001027.00991.001018.004580046434500
2016-06-02976.001010.00976.00996.006020059715400
2016-06-01963.001029.00963.001006.00172700172202900
2016-05-31973.00982.00950.00962.00104100100006800
2016-05-30906.00997.00902.00988.00297400287139200
2016-05-27900.00915.00886.00906.005340048237700
2016-05-26890.00898.00859.00874.004670041049500
2016-05-25879.00916.00870.00889.008190072785400
2016-05-24850.00888.00830.00857.005640048140400
2016-05-23900.00951.00850.00853.008080071764600
2016-05-20878.00910.00868.00876.006700059139700
2016-05-19865.00900.00865.00892.007550067055600
2016-05-18899.00932.00858.00878.009340083393100
2016-05-17854.00990.00841.00861.00232300211976300
2016-05-16735.00869.00735.00869.009070073549800
2016-05-13711.00745.00711.00745.004010029237600
2016-05-12683.00749.00678.00721.004470031617300
2016-05-11680.00711.00666.00683.008770059933800
2016-05-10610.00700.00610.00700.00268900182807800
2016-05-09571.00610.00568.00600.005340031462700
2016-05-06574.00575.00569.00575.0061003493700
2016-05-02576.00585.00561.00574.001940011020800
2016-04-28568.00575.00564.00566.00134007611300
2016-04-27580.00589.00564.00577.001840010655200
2016-04-26580.00587.00555.00580.003120017965400
2016-04-25578.00585.00565.00569.001960011234800
2016-04-22589.00589.00577.00579.001910011142400
2016-04-21579.00599.00579.00580.00131007664100
2016-04-20585.00591.00573.00580.00134007824900
2016-04-19557.00579.00557.00579.0082004630600
2016-04-18560.00566.00555.00557.001940010841400
2016-04-15560.00569.00558.00566.00175009844400
2016-04-14566.00585.00566.00570.00110006291400
2016-04-13580.00589.00560.00565.00137007843200
2016-04-12583.00586.00581.00582.0019001108700
2016-04-11590.00595.00583.00585.0061003598100
2016-04-08570.00583.00558.00583.002040011623900
2016-04-07594.00594.00579.00579.0066003865000
2016-04-06575.00600.00575.00594.003050018066100
2016-04-05571.00584.00571.00573.00105006031200
2016-04-04573.00595.00573.00580.00135007907700
2016-04-01600.00600.00569.00585.00127007378100
2016-03-31583.00593.00583.00593.0067003959000
2016-03-30576.00594.00567.00593.002160012455700
2016-03-29558.00569.00552.00567.00131007301700
2016-03-28563.00563.00561.00561.0095005341000
2016-03-25573.00580.00560.00564.002200012451700
2016-03-24574.00577.00572.00572.0089005101300
2016-03-23580.00584.00571.00579.00138007962200
2016-03-22597.00610.00571.00580.002290013483200

   ※ 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