[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 
2017-11-211100.001110.001079.001109.002510027591100
2017-11-201070.001101.001066.001101.003030032911400
2017-11-171057.001070.001031.001065.001660017421800
2017-11-161035.001062.001033.001060.001190012455400
2017-11-151048.001048.001016.001030.001800018485800
2017-11-141053.001064.001031.001033.001080011314600
2017-11-131029.001058.001015.001058.002520026233200
2017-11-101020.001029.001012.001015.0084008574000
2017-11-091030.001033.001016.001027.001300013325900
2017-11-081023.001037.001023.001030.0016001640100
2017-11-071026.001034.001025.001031.0035003600700
2017-11-061035.001037.001025.001029.0026002683700
2017-11-021014.001046.001014.001035.0082008470700
2017-11-011052.001053.001028.001028.0084008750200
2017-10-311014.001055.001014.001045.001760018185400
2017-10-301013.001015.001005.001014.0034003435800
2017-10-271008.001016.001006.001013.0040004038600
2017-10-261018.001018.001004.001010.0079008004000
2017-10-251020.001023.001011.001015.0098009947700
2017-10-241002.001020.00992.001017.006380063974800
2017-10-231010.001022.00987.001002.003610036284000
2017-10-201021.001030.001010.001010.0060006094600
2017-10-191029.001031.001015.001021.002470025280300
2017-10-181012.001079.001006.001059.005750059779700
2017-10-171014.001023.001010.001018.0089009035800
2017-10-161030.001032.001014.001015.001660016942400
2017-10-131019.001038.001019.001032.0039004020600
2017-10-121023.001031.001023.001027.0033003390300
2017-10-111030.001031.001017.001023.001310013408800
2017-10-101026.001038.001026.001028.0023002373600
2017-10-061050.001050.001025.001025.0067006979700
2017-10-051059.001059.001030.001034.001170012187200
2017-10-041054.001069.001045.001052.001950020605000
2017-10-031087.001087.001059.001060.003600038664600
2017-10-021040.001070.001026.001064.002420025412300
2017-09-291015.001024.001015.001024.0059006015100
2017-09-281015.001025.001006.001015.002120021588900
2017-09-271020.001028.001009.001020.001530015591500
2017-09-261024.001025.001004.001018.001790018159000
2017-09-251012.001043.001004.001009.002100021385300
2017-09-221017.001041.001010.001010.001690017269900
2017-09-211025.001036.001022.001028.001500015421800
2017-09-201002.001042.00989.001033.003930039698800
2017-09-191000.001012.00998.001002.002900029085600
2017-09-151002.001016.00995.001000.0094009442000
2017-09-141003.001020.00996.001002.002240022597300
2017-09-131003.001011.00998.001003.002000020088700
2017-09-12992.001011.00981.001003.002800027906100
2017-09-11988.00995.00976.00978.001400013777700
2017-09-08991.001030.00962.00975.007590075643800
2017-09-071008.001014.00976.00978.003430034211800
2017-09-061010.001017.00988.001000.002740027453200
2017-09-051045.001078.001022.001029.005870061269300
2017-09-041043.001063.001016.001063.004800049649200
2017-09-011047.001066.001037.001043.009420098766800
2017-08-311043.001050.001022.001040.007920082046700
2017-08-301188.001191.001011.001022.00329600365312200
2017-08-291153.001180.001121.001158.00162500188037000
2017-08-281069.001150.001050.001150.00144000157896900
2017-08-251010.001059.001003.001050.00109400113262500
2017-08-24984.001015.00974.001015.006500064857000
2017-08-23985.00998.00967.00972.001800017756800
2017-08-22973.001000.00949.00985.004220041270600
2017-08-21949.00968.00949.00960.002120020302600
2017-08-18957.00957.00941.00946.001360012890200
2017-08-17944.00953.00944.00953.001330012635200
2017-08-16931.00966.00931.00943.002300021542900
2017-08-15930.00946.00930.00936.0090008423800
2017-08-14947.00954.00927.00937.001330012504200
2017-08-10964.00978.00950.00962.001750016862600
2017-08-09980.00992.00967.00979.003320032504800
2017-08-08950.00984.00938.00981.002450023502900
2017-08-07939.00950.00938.00950.001130010649200
2017-08-04934.00949.00926.00949.001380012928200
2017-08-03965.00965.00933.00933.001080010226000
2017-08-02938.00955.00933.00951.00101009558300
2017-08-01942.00942.00921.00938.001940018158500
2017-07-31944.00957.00912.00942.005610052586300
2017-07-28978.00978.00930.00944.002920027580400
2017-07-27995.00995.00930.00956.004340041563100
2017-07-26999.001001.00983.00985.001780017644900
2017-07-251000.001021.00986.001006.005010050254200
2017-07-24960.001010.00960.001003.00130300127491500
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

   ※ 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