[2419 東証1部] 日本ERI 日足 時系列データ

[2419 東証1部] 日本ERI (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-11-261298.001298.001278.001295.004330055856300
2013-11-251271.001300.001271.001286.002990038448300
2013-11-221255.001269.001249.001268.001490018762900
2013-11-211230.001257.001221.001256.002910036245900
2013-11-201220.001235.001219.001232.001870022865800
2013-11-191229.001247.001226.001238.001590019655300
2013-11-181226.001230.001219.001229.001100013483300
2013-11-151219.001230.001215.001226.002170026529600
2013-11-141203.001218.001200.001213.001220014758500
2013-11-131196.001211.001196.001209.001180014193000
2013-11-121201.001208.001191.001205.001330015965100
2013-11-111224.001224.001202.001217.00960011664900
2013-11-081215.001224.001201.001224.001420017205100
2013-11-071231.001236.001218.001225.0067008228600
2013-11-061221.001241.001211.001238.002580031512600
2013-11-051270.001270.001225.001231.001330016448900
2013-11-011259.001268.001232.001244.001570019546600
2013-10-311269.001278.001265.001265.00910011537300
2013-10-301267.001288.001265.001269.002200028067300
2013-10-291261.001272.001250.001266.001210015269700
2013-10-281280.001284.001261.001271.00790010064700
2013-10-251283.001283.001266.001266.0077009799900
2013-10-241270.001283.001260.001283.002340029729400
2013-10-231294.001305.001271.001286.002050026495300
2013-10-221292.001293.001270.001284.001320016900700
2013-10-211294.001302.001280.001286.002160027875700
2013-10-181300.001300.001291.001299.00830010770000
2013-10-171300.001302.001288.001300.003570046357500
2013-10-161291.001304.001285.001293.002730035328000
2013-10-151295.001304.001288.001300.004250055078500
2013-10-111275.001296.001258.001287.002950037925000
2013-10-101257.001270.001253.001260.001640020653900
2013-10-091225.001256.001225.001256.0070008664300
2013-10-081235.001255.001232.001236.001490018479800
2013-10-071225.001265.001222.001229.001370016896700
2013-10-041224.001238.001223.001227.001830022486000
2013-10-031223.001279.001220.001232.00960011863000
2013-10-021250.001280.001233.001233.001780022337700
2013-10-011248.001260.001222.001250.004550056486800
2013-09-301300.001300.001211.001261.005900074010500
2013-09-271270.001305.001270.001300.004100052958600
2013-09-261251.001269.001240.001268.001990025036500
2013-09-251270.001270.001252.001259.002580032513200
2013-09-241259.001269.001247.001263.002440030704200
2013-09-201258.001258.001245.001256.002790034984400
2013-09-191249.001257.001242.001257.002770034606300
2013-09-181256.001260.001239.001239.002030025359100
2013-09-171249.001250.001232.001234.001760021873000
2013-09-131251.001252.001230.001245.002710033573100
2013-09-121249.001251.001226.001243.002020025081200
2013-09-111253.001261.001239.001249.004690058733900
2013-09-101204.001267.001204.001238.008040098753100
2013-09-091300.001307.001186.001232.007420092362700
2013-09-061166.001180.001130.001157.003560041147300
2013-09-051155.001167.001144.001164.001150013331700
2013-09-041132.001167.001126.001155.002650030508700
2013-09-031120.001134.001120.001131.001330014994600
2013-09-021100.001115.001099.001105.0059006516400
2013-08-301105.001107.001095.001100.002140023568900
2013-08-291129.001133.001111.001112.0086009587900
2013-08-281120.001120.001110.001114.001150012818600
2013-08-271160.001160.001121.001126.002000022838500
2013-08-261132.001170.001132.001154.003380038946400
2013-08-231115.001132.001106.001119.002560028593100
2013-08-221119.001132.001101.001108.002180024220400
2013-08-211113.001130.001112.001119.002430027227700
2013-08-201156.001156.001128.001128.005100058288700
2013-08-191165.001165.001142.001155.003150036391100
2013-08-161174.001174.001163.001165.001330015518100
2013-08-151177.001179.001168.001173.0061007165200
2013-08-141181.001194.001165.001178.001960023012400
2013-08-131160.001198.001160.001180.001950022995500
2013-08-121186.001195.001157.001175.002510029613800
2013-08-091209.001214.001185.001194.002150025793100
2013-08-081221.001242.001201.001214.002480030216100
2013-08-071244.001255.001231.001235.001880023344800
2013-08-061262.001270.001243.001270.001410017701000
2013-08-051243.001274.001243.001271.002110026577500
2013-08-021273.001273.001244.001249.001660020842200
2013-08-011217.001231.001202.001226.001870022675800
2013-07-311247.001247.001231.001234.00850010501200
2013-07-301206.001274.001206.001248.001820022424900
2013-07-291270.001275.001212.001212.002860035325200
2013-07-261277.001280.001262.001280.002520032003700
2013-07-251315.001315.001275.001277.002530032589600
2013-07-241290.001314.001284.001300.003780049200900
2013-07-231280.001314.001280.001292.005180066716300
2013-07-221311.001311.001294.001310.003430044727300
2013-07-191342.001351.001302.001311.005210068716600
2013-07-181345.001348.001320.001329.002850037825200
2013-07-171352.001359.001330.001343.002920039186400
2013-07-161324.001348.001316.001346.002210029479400
2013-07-121368.001368.001328.001329.002990040109900
2013-07-111355.001360.001326.001348.005650075649600
2013-07-101392.001395.001344.001379.0090000122930000
2013-07-091420.001428.001388.001408.006100085600300
2013-07-081417.001432.001390.001390.0079300111699900
2013-07-051408.001416.001388.001413.003290046176500
2013-07-041409.001420.001382.001389.003380047367600
2013-07-031420.001435.001401.001402.003380047865300
2013-07-021405.001425.001370.001401.005000069955100
2013-07-011303.001408.001303.001405.0089200123244500
2013-06-281295.001350.001295.001302.00243400320044200
2013-06-271395.001395.001265.001308.00286400375135200
2013-06-261425.001430.001370.001372.0077500108135700
2013-06-251400.001428.001386.001400.006220087053400
2013-06-241379.001429.001379.001405.0083300117164900
2013-06-211310.001359.001305.001358.004140054811300
2013-06-201354.001354.001315.001325.003370045047200
2013-06-191335.001378.001328.001378.003920052820600
2013-06-181328.001329.001300.001310.002040026648400
2013-06-171267.001322.001260.001307.003180041094600
2013-06-141340.001341.001292.001296.001670021921600
2013-06-131352.001356.001287.001290.005080066494500
2013-06-121370.001389.001338.001382.004090055660700
2013-06-111435.001435.001380.001411.0077700109285700
2013-06-101333.001380.001280.001376.0087200115825400
2013-06-071269.001278.001184.001245.00139300171770200
2013-06-061360.001405.001316.001317.0076100103042200
2013-06-051460.001477.001372.001386.006610094271400
2013-06-041425.001439.001328.001400.0094500131330100
2013-06-031452.001501.001452.001464.006170090332000
2013-05-311549.001571.001502.001502.004490068833000
2013-05-301530.001579.001491.001509.0071900109573700
2013-05-291582.001659.001560.001617.0074400119374700
2013-05-281516.001565.001482.001550.00125900189886500
2013-05-271582.001620.001531.001569.0091800143969200
2013-05-241760.001800.001450.001688.00203300338270600
2013-05-231908.001920.001722.001750.00133600243480900
2013-05-221870.001946.001837.001940.00209000398678400
2013-05-211860.001888.001832.001870.0079900148708900
2013-05-201845.001915.001841.001885.00244600455834200
2013-05-171715.001790.001680.001790.0091100158547000
2013-05-161730.001739.001599.001715.0093500155383700
2013-05-151820.001820.001690.001752.00105200185059100
2013-05-141800.001810.001780.001804.0076500137478600
2013-05-131758.001783.001730.001782.00116800206177400
2013-05-101694.001725.001681.001725.005550094618900
2013-05-091700.001700.001666.001666.004720079823400
2013-05-081710.001713.001690.001694.005790098548600
2013-05-071740.001740.001690.001702.0071000121805200
2013-05-021719.001722.001690.001700.005520094485400
2013-05-011636.001748.001621.001725.00125500211918800
2013-04-301575.001604.001550.001604.003700058717000
2013-04-261596.001600.001550.001550.004190066008600
2013-04-251600.001602.001589.001596.003180050694400
2013-04-241592.001607.001590.001600.003810060743900
2013-04-231606.001610.001591.001591.002790044693500
2013-04-221609.001625.001606.001615.004080065797600
2013-04-191600.001615.001595.001615.004190067102400
2013-04-181592.001600.001580.001600.002740043589000
2013-04-171619.001620.001590.001600.003050048935300
2013-04-161585.001610.001575.001610.004120065439200
2013-04-151629.001645.001615.001624.002450039851600
2013-04-121650.001650.001619.001630.003270053317600
2013-04-111699.001708.001632.001660.003410056768800
2013-04-101717.001732.001675.001681.003610061496500
2013-04-091650.001720.001643.001706.0070700119142800
2013-04-081614.001642.001614.001629.003400055282000
2013-04-051640.001649.001582.001605.005960096306800
2013-04-041550.001580.001538.001580.002960045930000
2013-04-031560.001587.001525.001567.005740089446100
2013-04-021425.001560.001350.001543.00109600159454300
2013-04-011548.001600.001482.001500.00193000297891700
2013-03-291822.001822.001761.001788.0076500137721500
2013-03-281800.001827.001745.001823.00149100268620400
2013-03-271670.001800.001624.001770.00124400215035300
2013-03-261620.001684.001580.001670.0091500148847800
2013-03-251600.001680.001598.001680.0083900136833500
2013-03-221566.001599.001562.001577.003740059181400
2013-03-211550.001590.001537.001589.0075000117500900
2013-03-191489.001512.001489.001510.0077000115509500
2013-03-181445.001474.001440.001474.003490050933000
2013-03-151429.001439.001425.001435.003360048119000
2013-03-141350.001409.001350.001409.003680050874700
2013-03-131362.001382.001340.001367.003490047233400
2013-03-121424.001424.001382.001382.004130057918600
2013-03-111393.001425.001390.001424.004860068112400
2013-03-081385.001392.001375.001379.004430061248200
2013-03-071375.001388.001355.001380.004070055935600
2013-03-061345.001370.001345.001357.003080041752100
2013-03-051350.001375.001316.001340.004450060149300
2013-03-041275.001357.001260.001345.0086500113182800
2013-03-011239.001250.001229.001245.001680020867100
2013-02-281233.001241.001225.001236.002990036869600
2013-02-271220.001230.001205.001230.003150038476200
2013-02-261201.001220.001185.001204.001480017830400
2013-02-251240.001250.001220.001224.002850035292800
2013-02-221200.001225.001195.001224.007120086326100
2013-02-211198.001198.001165.001171.001440016933300
2013-02-201207.001209.001164.001205.004360052292500
2013-02-191164.001175.001158.001175.001330015492600
2013-02-181129.001160.001129.001158.0082009392900
2013-02-151175.001175.001097.001127.003070034878600
2013-02-141140.001178.001140.001177.00970011226400
2013-02-131158.001158.001135.001141.002260025818800
2013-02-121167.001185.001151.001158.001050012264300
2013-02-081158.001178.001148.001165.002900033662900
2013-02-071166.001173.001155.001165.001840021417000
2013-02-061179.001194.001161.001174.002330027515200
2013-02-051181.001188.001160.001174.002760032377300
2013-02-041212.001212.001180.001186.002960035385800
2013-02-011220.001232.001201.001203.002680032691500
2013-01-311229.001234.001210.001210.002200026785000
2013-01-301200.001243.001200.001224.003360040739500
2013-01-291185.001250.001185.001201.00104000126622100
2013-01-281148.001192.001132.001172.006020069842000
2013-01-251101.001124.001100.001124.003700041222000
2013-01-241092.001102.001088.001091.001750019136300
2013-01-231090.001115.001090.001101.001920021161500
2013-01-221100.001120.001085.001107.001940021497000
2013-01-211147.001147.001123.001130.001420016180700
2013-01-181079.001120.001079.001117.002240024692500
2013-01-171107.001110.001052.001070.002650028593700
2013-01-161150.001150.001080.001094.004990055423300
2013-01-151133.001179.001111.001130.006730077061100
2013-01-111090.001099.001061.001096.003250035325400
2013-01-101028.001075.001028.001075.008070085085300
2013-01-09988.001020.00988.001015.003190032211200
2013-01-08984.00999.00984.00996.001740017263000
2013-01-07974.001000.00973.00990.003630035745400
2013-01-041021.001024.00968.00971.00101000100969600
2012-12-28987.001011.00985.00997.001310013048600
2012-12-271009.001011.00991.00993.001330013312100
2012-12-261014.001017.00986.001010.001270012696600
2012-12-25997.001009.00992.001007.001710017122500
2012-12-211009.001009.00950.00984.004110040537800
2012-12-201020.001024.00995.001020.003370034144200
2012-12-19984.001039.00976.001035.006770067656100
2012-12-18980.00999.00965.00984.004800047160300
2012-12-17945.00981.00942.00979.008170078462900
2012-12-14926.00940.00910.00940.002630024230700
2012-12-13935.00941.00906.00925.002700025191300
2012-12-12901.00924.00896.00924.002750025072200
2012-12-11900.00904.00885.00898.00104009347200
2012-12-10900.00900.00880.00897.00105009317300
2012-12-07901.00910.00889.00892.002010018101000
2012-12-06904.00909.00899.00909.0069006245800
2012-12-05900.00905.00891.00896.0046004129100
2012-12-04911.00914.00883.00900.001540013725300
2012-12-03890.00923.00880.00903.004320039179800
2012-11-30881.00881.00860.00875.001580013749500
2012-11-29870.00882.00867.00882.0034002967800
2012-11-28877.00877.00867.00870.0088007677900
2012-11-27883.00889.00872.00887.0068005984700
2012-11-26883.00896.00870.00885.0080007057800
2012-11-22881.00900.00852.00882.002070018241700
2012-11-21894.00910.00886.00887.002310020788900
2012-11-20890.00890.00880.00881.001270011272900
2012-11-19887.00890.00873.00881.001780015688300

   ※ 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