[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 
2017-09-22382.00383.00381.00381.002300879500
2017-09-21382.00385.00376.00381.0072002741300
2017-09-20382.00384.00382.00383.0035001338900
2017-09-19385.00388.00385.00385.0071002737600
2017-09-15386.00386.00382.00385.0043001650400
2017-09-14385.00387.00384.00386.002400925600
2017-09-13384.00388.00384.00385.0037001427000
2017-09-12386.00387.00383.00385.0083003195400
2017-09-11387.00389.00380.00389.00116004470800
2017-09-08386.00389.00378.00382.0043001656500
2017-09-07380.00384.00375.00383.0040001517800
2017-09-06375.00377.00372.00377.0056002099800
2017-09-05382.00384.00376.00377.0096003640900
2017-09-04385.00385.00380.00382.0072002760900
2017-09-01390.00390.00385.00388.0059002286300
2017-08-31388.00390.00385.00387.0075002906600
2017-08-30385.00389.00383.00386.003120012018400
2017-08-29393.00393.00382.00393.009020035287600
2017-08-28399.00401.00396.00397.0023680094383100
2017-08-25398.00400.00398.00398.00189007534600
2017-08-24397.00399.00396.00398.002910011558700
2017-08-23398.00399.00398.00399.0069002749400
2017-08-22398.00400.00398.00399.0057002270900
2017-08-21401.00401.00398.00400.0085003395400
2017-08-18398.00401.00397.00401.00128005104800
2017-08-17400.00401.00397.00400.00171006826300
2017-08-16402.00402.00398.00401.0082003274900
2017-08-15401.00402.00398.00400.0055002200200
2017-08-14400.00402.00398.00402.00155006188700
2017-08-10403.00403.00400.00400.0062002491000
2017-08-09403.00403.00401.00403.0059002370500
2017-08-08402.00404.00402.00403.0059002375200
2017-08-07402.00403.00401.00402.0052002092300
2017-08-04402.00403.00402.00402.0035001409100
2017-08-03401.00403.00401.00402.0055002210600
2017-08-02400.00402.00400.00401.0030001201900
2017-08-01401.00402.00400.00400.0075003004800
2017-07-31400.00403.00400.00402.00136005454700
2017-07-28399.00401.00399.00400.0048001920800
2017-07-27401.00401.00399.00401.0063002521700
2017-07-26402.00402.00398.00401.00111004435800
2017-07-25401.00402.00400.00401.0027001083200
2017-07-24401.00401.00399.00399.002100840200
2017-07-21400.00401.00399.00401.0049001960500
2017-07-20400.00400.00398.00398.0029001156300
2017-07-19399.00401.00396.00399.0052002073000
2017-07-18400.00400.00398.00399.00103004110700
2017-07-14400.00400.00398.00399.0041001635500
2017-07-13398.00400.00397.00398.0039001552900
2017-07-12398.00399.00397.00397.0028001115200
2017-07-11400.00400.00398.00398.0037001476300
2017-07-10402.00402.00398.00400.0045001801100
2017-07-07399.00400.00398.00398.0032001277000
2017-07-06394.00400.00394.00399.00129005121400
2017-07-05394.00395.00391.00394.0060002359300
2017-07-04391.00393.00391.00393.0054002114700
2017-07-03390.00392.00388.00390.0035001365000
2017-06-30391.00393.00385.00387.00122004743800
2017-06-29388.00391.00388.00391.0042001632300
2017-06-28395.00395.00390.00390.0064002508800
2017-06-27393.00397.00390.00396.0046001808000
2017-06-26393.00393.00387.00392.0064002500500
2017-06-23387.00392.00385.00387.00102003960500
2017-06-22391.00392.00384.00387.00183007123800
2017-06-21397.00398.00392.00393.0073002872200
2017-06-20396.00398.00394.00397.00123004864900
2017-06-19398.00399.00392.00397.00117004635700
2017-06-16404.00404.00400.00401.0038001527300
2017-06-15405.00405.00398.00402.00107004282300
2017-06-14405.00406.00403.00403.0038001539300
2017-06-13401.00405.00401.00404.0043001727800
2017-06-12402.00406.00401.00401.0043001733100
2017-06-09406.00406.00400.00404.0031001248800
2017-06-08410.00410.00401.00401.0071002874300
2017-06-07412.00412.00404.00404.00136005588700
2017-06-06406.00407.00402.00407.0060002431600
2017-06-05405.00405.00403.00404.0084003393000
2017-06-02398.00403.00398.00403.0086003446900
2017-06-01396.00400.00396.00399.0056002229000
2017-05-31400.00400.00396.00396.0053002103500
2017-05-30398.00400.00396.00400.0040001594700
2017-05-29396.00398.00396.00398.002000792900
2017-05-26400.00400.00394.00398.0088003491800
2017-05-25399.00400.00395.00399.0046001832800
2017-05-24395.00399.00393.00395.00118004679200
2017-05-23396.00396.00393.00395.0061002410000
2017-05-22391.00396.00391.00395.00180007083900
2017-05-19389.00390.00387.00390.0072002794400
2017-05-18386.00387.00386.00386.0064002473500
2017-05-17389.00389.00386.00386.0076002941300
2017-05-16385.00387.00385.00386.002200849300
2017-05-15382.00387.00382.00387.0027001034400
2017-05-12385.00385.00382.00382.0058002228700
2017-05-11386.00387.00385.00385.002400926900
2017-05-10385.00388.00384.00384.0037001425800
2017-05-09385.00388.00384.00385.0033001273300
2017-05-08386.00388.00383.00383.00172006596000
2017-05-02380.00386.00380.00383.0038001456900
2017-05-01384.00387.00382.00385.0053002035600
2017-04-28387.00387.00384.00385.001600616900
2017-04-27385.00386.00384.00385.0047001812500
2017-04-26383.00385.00382.00385.0041001574200
2017-04-25380.00383.00380.00382.001500571700
2017-04-24383.00383.00380.00380.0030001142600
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

   ※ 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