[2404 東証2部] 鉄人化計画 日足 時系列データ

[2404 東証2部] 鉄人化計画 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-21382.00382.00380.00382.002400915800
2017-04-20378.00381.00378.00381.0034001291900
2017-04-19380.00380.00378.00378.001900719700
2017-04-18377.00382.00377.00377.002000755600
2017-04-17374.00376.00373.00376.00900337000
2017-04-14370.00375.00370.00374.0028001038500
2017-04-13374.00377.00371.00373.0051001904000
2017-04-12378.00378.00370.00373.00121004519400
2017-04-11380.00386.00378.00383.002100801900
2017-04-10380.00380.00374.00380.001800680800
2017-04-07374.00374.00372.00372.0053001977100
2017-04-06382.00384.00371.00374.00105003942000
2017-04-05385.00385.00382.00383.001600613300
2017-04-04381.00384.00380.00380.0040001525500
2017-04-03386.00387.00382.00382.0087003349400
2017-03-31390.00392.00390.00392.0054002107500
2017-03-30387.00393.00386.00389.0032001249900
2017-03-29385.00390.00385.00390.0035001353800
2017-03-28392.00393.00388.00389.0045001762500
2017-03-27389.00391.00385.00391.002900011279900
2017-03-24387.00389.00384.00388.0029001123000
2017-03-23388.00388.00383.00384.001600616500
2017-03-22392.00392.00383.00388.0075002918400
2017-03-21393.00394.00387.00390.00135005284100
2017-03-17381.00388.00381.00385.00191007339700
2017-03-16379.00380.00378.00380.0029001100000
2017-03-15378.00379.00376.00378.0044001663600
2017-03-14376.00378.00376.00378.0029001093900
2017-03-13375.00379.00374.00375.0064002408400
2017-03-10375.00376.00373.00375.0028001048100
2017-03-09374.00376.00374.00375.0032001200000
2017-03-08374.00374.00372.00373.001500559700
2017-03-07373.00374.00373.00374.002600970600
2017-03-06373.00374.00372.00374.0037001379900
2017-03-03372.00373.00372.00373.0028001042400
2017-03-02374.00374.00372.00372.001800671100
2017-03-01372.00374.00372.00372.0031001155800
2017-02-28372.00374.00372.00372.0069002568600
2017-02-27375.00375.00372.00373.0033001232800
2017-02-24374.00374.00373.00373.0036001343300
2017-02-23375.00375.00372.00373.0064002393400
2017-02-22374.00375.00373.00374.002100784500
2017-02-21377.00377.00373.00373.0030001126400
2017-02-20375.00375.00372.00372.0051001906000
2017-02-17375.00377.00374.00375.0047001763500
2017-02-16373.00375.00373.00374.0032001196900
2017-02-15373.00375.00373.00375.0030001120900
2017-02-14375.00375.00372.00374.0049001829500
2017-02-13375.00375.00373.00375.0051001907300
2017-02-10374.00374.00372.00372.0054002014200
2017-02-09372.00375.00372.00375.0054002014700
2017-02-08374.00375.00371.00372.0079002944600
2017-02-07375.00375.00374.00374.0042001572700
2017-02-06376.00377.00375.00375.0028001051200
2017-02-03375.00376.00375.00376.002400901500
2017-02-02377.00378.00375.00377.0056002103400
2017-02-01376.00377.00375.00376.0054002027000
2017-01-31376.00377.00376.00376.002500941400
2017-01-30378.00380.00375.00376.0048001809200
2017-01-27378.00378.00376.00377.0047001770900
2017-01-26378.00378.00376.00378.002500942600
2017-01-25375.00377.00375.00375.0039001464400
2017-01-24377.00377.00375.00375.00187007030300
2017-01-23378.00378.00375.00377.0034001280700
2017-01-20377.00378.00376.00378.001300490200
2017-01-19376.00381.00375.00378.00104003925700
2017-01-18377.00377.00375.00377.0044001656000
2017-01-17375.00377.00375.00377.0065002439000
2017-01-16376.00381.00376.00377.00141005339300
2017-01-13376.00377.00375.00377.0037001391900
2017-01-12377.00377.00375.00376.0052001954800
2017-01-11376.00377.00375.00377.00120004515800
2017-01-10379.00379.00376.00377.00118004449800
2017-01-06377.00378.00376.00378.0065002452100
2017-01-05376.00379.00376.00377.00106003998900
2017-01-04380.00380.00376.00377.00111004189600
2016-12-30377.00379.00376.00376.0060002260600
2016-12-29377.00380.00377.00379.0044001665600
2016-12-28378.00380.00377.00380.0067002535500
2016-12-27380.00380.00378.00379.00102003865700
2016-12-26382.00382.00380.00380.00162006164800
2016-12-22382.00383.00381.00382.0065002484900
2016-12-21382.00384.00382.00383.0066002523600
2016-12-20382.00384.00382.00383.0068002600100
2016-12-19382.00384.00382.00382.0061002334200
2016-12-16383.00385.00382.00382.0081003107200
2016-12-15384.00385.00383.00384.0059002266300
2016-12-14385.00385.00383.00384.0083003191300
2016-12-13384.00385.00384.00385.0080003073700
2016-12-12383.00387.00383.00386.00133005113300
2016-12-09385.00386.00383.00385.0088003381100
2016-12-08385.00389.00384.00384.00154005949200
2016-12-07386.00387.00385.00385.0049001889000
2016-12-06388.00388.00384.00386.0092003545700
2016-12-05385.00388.00385.00387.0030001157700
2016-12-02385.00387.00384.00387.0034001311500
2016-12-01388.00389.00385.00386.0063002437200
2016-11-30387.00388.00384.00388.00204007893000
2016-11-29385.00386.00384.00385.0026001000400
2016-11-28388.00388.00384.00385.0049001889500
2016-11-25385.00388.00385.00387.002400927800
2016-11-24386.00389.00386.00388.0027001045900
2016-11-22385.00389.00385.00386.001900735500
2016-11-21387.00388.00384.00388.0029001119200
2016-11-18384.00387.00384.00387.001700653700
2016-11-17384.00388.00384.00385.002200851900
2016-11-16385.00388.00384.00384.0028001082100
2016-11-15386.00387.00382.00385.0037001420600
2016-11-14385.00389.00385.00385.0028001081600
2016-11-11385.00387.00382.00387.002500960700
2016-11-10383.00391.00383.00385.002500965500
2016-11-09390.00390.00381.00382.0069002648000
2016-11-08387.00390.00385.00385.0044001705400
2016-11-07388.00391.00387.00387.002000775700
2016-11-04389.00391.00388.00390.0043001676100
2016-11-02390.00391.00389.00390.0028001091300
2016-11-01393.00393.00392.00393.0087003411000
2016-10-31390.00394.00390.00393.0095003706500
2016-10-28392.00392.00390.00390.0054002110200
2016-10-27395.00395.00392.00392.001900748700
2016-10-26394.00395.00391.00392.002000785400
2016-10-25391.00394.00391.00391.0027001058700
2016-10-24391.00394.00391.00391.001500587600
2016-10-21391.00395.00391.00392.001100432400
2016-10-20395.00395.00392.00392.0061002397600
2016-10-19395.00395.00392.00395.001200471700
2016-10-18392.00394.00390.00394.0027001060200
2016-10-17390.00394.00385.00393.0047001828900
2016-10-14400.00400.00387.00396.00153006026000
2016-10-13398.00400.00397.00399.002200877100
2016-10-12398.00399.00398.00398.001000398400
2016-10-11399.00399.00399.00399.001200478800
2016-10-07399.00399.00398.00398.001500597500
2016-10-06398.00400.00398.00399.001400558800
2016-10-05399.00400.00398.00398.001900758400
2016-10-04400.00400.00399.00400.0047001879300
2016-10-03400.00400.00400.00400.001200480000
2016-09-30399.00400.00399.00400.002100839400
2016-09-29400.00400.00398.00399.001900759100
2016-09-28400.00401.00398.00400.0036001438100
2016-09-27399.00400.00398.00400.0045001796100
2016-09-26401.00401.00399.00399.0039001562900
2016-09-23399.00400.00398.00398.0030001197500
2016-09-21399.00401.00398.00398.0049001958100
2016-09-20400.00401.00400.00400.0056002242700
2016-09-16401.00401.00398.00401.0029001160000
2016-09-15401.00401.00398.00401.0043001719200
2016-09-14400.00401.00399.00401.002000799200
2016-09-13402.00402.00398.00400.0047001883300
2016-09-12404.00404.00393.00396.00155006214000
2016-09-09400.00400.00396.00396.0037001474200
2016-09-08403.00403.00395.00400.00114004569700
2016-09-07393.00405.00388.00395.00116004599200
2016-09-06393.00393.00388.00391.0076002961000
2016-09-05391.00394.00390.00391.0042001643200
2016-09-02393.00395.00390.00391.0052002037800
2016-09-01395.00398.00392.00393.0069002722100
2016-08-31395.00398.00393.00395.0076003005500
2016-08-30390.00394.00388.00392.0092003600000
2016-08-29387.00393.00387.00387.006580025548800
2016-08-26410.00412.00394.00399.0018850076861100
2016-08-25410.00413.00407.00411.003260013374700
2016-08-24408.00410.00406.00406.00148006039400
2016-08-23405.00409.00405.00409.00108004383700
2016-08-22404.00404.00402.00404.0073002944900
2016-08-19402.00404.00402.00402.0066002660500
2016-08-18404.00404.00402.00403.0060002419100
2016-08-17402.00404.00402.00404.0068002739200
2016-08-16403.00405.00402.00404.00152006132000
2016-08-15405.00405.00403.00404.0082003315900
2016-08-12403.00406.00403.00404.0074002988600
2016-08-10405.00406.00403.00403.0078003156900
2016-08-09405.00406.00402.00405.00126005092400
2016-08-08407.00408.00404.00404.0070002846900
2016-08-05405.00407.00405.00407.0026001057500
2016-08-04408.00408.00402.00402.0080003242800
2016-08-03404.00409.00403.00407.0034001376100
2016-08-02406.00408.00404.00404.00115004661700
2016-08-01412.00412.00406.00407.00144005879600
2016-07-29412.00413.00412.00413.0063002597800
2016-07-28414.00414.00412.00412.0045001858400
2016-07-27414.00415.00413.00414.002200910500
2016-07-26416.00416.00412.00412.0045001863000
2016-07-25417.00417.00414.00416.0043001786800
2016-07-22410.00414.00408.00413.0052002135700
2016-07-21411.00414.00409.00414.002300946500
2016-07-20407.00411.00407.00409.0036001472300
2016-07-19410.00411.00407.00408.00122004998200
2016-07-15414.00416.00412.00412.0096003967800
2016-07-14417.00418.00414.00416.0049002038700
2016-07-13416.00419.00415.00417.0028001168100
2016-07-12415.00418.00413.00415.0032001329000
2016-07-11418.00418.00415.00416.0058002418000
2016-07-08418.00418.00412.00414.0034001409200
2016-07-07414.00417.00413.00417.001500622000
2016-07-06416.00417.00412.00413.0031001285900
2016-07-05411.00423.00410.00414.00115004748200
2016-07-04416.00428.00411.00425.0077003225500
2016-07-01412.00416.00410.00416.0054002229600
2016-06-30408.00413.00397.00410.0063002565700
2016-06-29410.00410.00404.00408.0047001918500
2016-06-28405.00407.00396.00407.00111004479800
2016-06-27388.00405.00388.00389.00111004380300
2016-06-24405.00408.00385.00387.00188007442700
2016-06-23407.00409.00405.00405.001400570100
2016-06-22414.00414.00405.00407.0043001759400
2016-06-21409.00414.00409.00414.00700286800
2016-06-20412.00414.00406.00413.0042001728000
2016-06-17400.00410.00400.00406.0042001698300
2016-06-16419.00419.00400.00400.00118004756000
2016-06-15407.00420.00404.00406.0084003427900
2016-06-14428.00428.00407.00407.00153006322400
2016-06-13431.00434.00430.00430.0096004145900
2016-06-10437.00437.00430.00432.0058002505400
2016-06-09434.00438.00431.00437.0090003902000
2016-06-08440.00440.00430.00433.0066002866700
2016-06-07440.00441.00435.00439.00108004727900
2016-06-06443.00443.00440.00442.0062002736000
2016-06-03444.00447.00444.00444.0044001957200
2016-06-02447.00448.00445.00447.0068003037400
2016-06-01446.00448.00445.00446.0028001250200
2016-05-31448.00448.00445.00446.0045002009100
2016-05-30449.00450.00446.00447.0054002420400
2016-05-27442.00448.00439.00447.0051002264300
2016-05-26448.00449.00446.00447.0045002015000
2016-05-25443.00445.00442.00445.0056002484900
2016-05-24437.00442.00437.00442.001600704000
2016-05-23436.00443.00436.00437.0061002670000
2016-05-20448.00448.00444.00444.0037001652300
2016-05-19450.00450.00446.00448.0037001657600
2016-05-18445.00449.00445.00445.00147006580200
2016-05-17441.00445.00440.00444.00131005797300
2016-05-16437.00440.00436.00440.0087003812700
2016-05-13432.00434.00430.00434.0057002468300
2016-05-12428.00432.00426.00431.0038001632300
2016-05-11428.00430.00428.00429.0039001674900
2016-05-10428.00429.00424.00427.0066002816900
2016-05-09425.00425.00424.00424.0047001995200
2016-05-06425.00425.00419.00421.0074003124800
2016-05-02420.00420.00411.00412.00133005520900
2016-04-28422.00424.00422.00422.00100004225700
2016-04-27430.00430.00421.00426.0084003586400
2016-04-26426.00429.00421.00424.0049002083500
2016-04-25423.00425.00420.00422.00169007142400
2016-04-22429.00431.00428.00431.0046001976800
2016-04-21430.00431.00427.00430.0049002103100
2016-04-20429.00430.00426.00429.0071003041900
2016-04-19425.00429.00421.00429.0026001106800
2016-04-18427.00427.00420.00425.0031001314200
2016-04-15422.00430.00411.00420.002810011830100

   ※ 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