[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 
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
2016-04-14458.00458.00446.00446.00130005850600
2016-04-13455.00458.00445.00452.0050002261900
2016-04-12445.00455.00436.00455.0067002989900
2016-04-11452.00452.00429.00444.0057002483800
2016-04-08428.00450.00427.00450.0038001665700
2016-04-07426.00434.00414.00434.0060002554200
2016-04-06425.00431.00420.00428.0041001754100
2016-04-05440.00441.00427.00427.0039001699500
2016-04-04444.00444.00441.00441.0039001726900
2016-04-01458.00458.00438.00441.0093004180700
2016-03-31427.00458.00427.00458.002370010480400
2016-03-30420.00423.00416.00423.0071002977000
2016-03-29411.00419.00411.00419.0048001994000
2016-03-28414.00415.00411.00411.0060002480400
2016-03-25408.00413.00407.00413.0027001102000
2016-03-24407.00412.00407.00411.002400984000
2016-03-23408.00410.00406.00407.0027001101000
2016-03-22405.00409.00405.00407.00106004300200
2016-03-18417.00417.00405.00405.00176007266100
2016-03-17420.00421.00418.00419.0039001634600
2016-03-16414.00420.00413.00420.00101004223600
2016-03-15418.00418.00413.00415.0036001493700
2016-03-14413.00415.00412.00412.0031001282300
2016-03-11415.00415.00409.00410.0042001726800
2016-03-10408.00412.00408.00409.0029001191400
2016-03-09410.00410.00402.00406.0047001906000
2016-03-08411.00411.00406.00406.001100448900
2016-03-07415.00415.00404.00404.0043001752800
2016-03-04409.00411.00408.00408.0056002290400
2016-03-03412.00413.00404.00412.00108004413200
2016-03-02417.00417.00410.00412.0034001402900
2016-03-01405.00414.00403.00414.002300934000
2016-02-29411.00415.00406.00408.0041001684600
2016-02-26409.00416.00409.00410.0039001602100
2016-02-25425.00425.00410.00414.0036001496200
2016-02-24420.00420.00413.00414.00136005665800
2016-02-23425.00427.00420.00423.002300973900
2016-02-22415.00425.00415.00424.0066002772000
2016-02-19401.00415.00401.00414.0075003067100
2016-02-18399.00420.00395.00415.0068002746100
2016-02-17380.00399.00370.00389.0037001433500
2016-02-16378.00380.00375.00376.0055002077400
2016-02-15364.00378.00350.00371.0083003018100
2016-02-12380.00381.00325.00350.00243008605200
2016-02-10405.00405.00386.00392.00126004983600
2016-02-09419.00419.00397.00405.00138005583700
2016-02-08421.00426.00419.00419.0061002568700
2016-02-05423.00424.00422.00423.001600676000
2016-02-04427.00427.00421.00425.0039001653800
2016-02-03420.00424.00416.00421.0049002053200
2016-02-02428.00428.00419.00425.0096004056500
2016-02-01419.00429.00419.00423.0044001861100
2016-01-29424.00424.00411.00419.0052002170600
2016-01-28411.00421.00410.00420.0073003032000
2016-01-27420.00421.00408.00414.0071002928800
2016-01-26424.00424.00407.00413.0058002411400
2016-01-25418.00434.00416.00420.0063002656500
2016-01-22403.00412.00403.00410.0068002764700
2016-01-21418.00418.00404.00405.00117004823900
2016-01-20433.00433.00418.00418.0028001188700
2016-01-19432.00435.00428.00431.0031001335100
2016-01-18423.00425.00404.00425.00172007146800
2016-01-15435.00449.00431.00439.00145006322400
2016-01-14458.00458.00445.00450.0084003796300
2016-01-13462.00463.00453.00459.0048002203600
2016-01-12456.00460.00443.00454.00108004873900
2016-01-08454.00463.00454.00461.002100963500
2016-01-07458.00460.00454.00455.0047002146000
2016-01-06469.00469.00459.00460.0029001347800
2016-01-05467.00470.00460.00467.0045002092600
2016-01-04469.00469.00462.00467.00100004656900
2015-12-30465.00470.00464.00470.0052002427800
2015-12-29465.00472.00464.00465.0080003727200
2015-12-28446.00463.00444.00463.00107004850400
2015-12-25465.00465.00420.00440.007090031397200
2015-12-24495.00495.00461.00470.003340015982000
2015-12-22492.00498.00492.00492.0094004632100
2015-12-21495.00497.00493.00493.00117005791400
2015-12-18502.00502.00497.00500.0095004748200
2015-12-17502.00506.00500.00502.00199009977500
2015-12-16501.00502.00498.00501.0060002998200
2015-12-15506.00506.00498.00499.00134006751300
2015-12-14499.00504.00495.00499.00110005487300
2015-12-11510.00510.00500.00504.00156007860800
2015-12-10503.00506.00500.00501.00132006630700
2015-12-09527.00565.00510.00512.0012380065764400
2015-12-08504.00505.00500.00500.0089004466700
2015-12-07506.00509.00504.00504.00113005706000
2015-12-04509.00509.00504.00508.0056002841900
2015-12-03513.00514.00499.00510.00188009503200
2015-12-02514.00514.00513.00514.0079004056300
2015-12-01514.00518.00514.00514.0095004900500
2015-11-30520.00522.00513.00515.00143007393900
2015-11-27524.00525.00516.00523.0041002143600
2015-11-26534.00536.00510.00514.00174009075800

   ※ 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