[2440 東証1部] ぐるなび 日足 時系列データ

[2440 東証1部] ぐるなび (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-282192.002247.002188.002239.00344200765504600
2017-04-272182.002208.002165.002202.00225300493448100
2017-04-262177.002190.002161.002180.00198100430827500
2017-04-252174.002174.002138.002163.00161200347591200
2017-04-242155.002179.002145.002174.00191800415185800
2017-04-212163.002168.002131.002147.00182200390412500
2017-04-202176.002177.002126.002145.00130900280936700
2017-04-192142.002196.002142.002170.00184000400139600
2017-04-182151.002162.002129.002155.00116100249570500
2017-04-172095.002147.002087.002142.00252700538934500
2017-04-142124.002133.002101.002103.00178400377259000
2017-04-132130.002147.002111.002135.00277900591663400
2017-04-122206.002227.002151.002167.00329800717740300
2017-04-112265.002276.002230.002246.00193400434553200
2017-04-102302.002312.002283.002290.00166000380762000
2017-04-072263.002308.002251.002291.00289200660946000
2017-04-062280.002302.002236.002245.00227000512091700
2017-04-052226.002315.002223.002306.00377900859552300
2017-04-042254.002273.002204.002215.00290100646207000
2017-04-032308.002312.002252.002260.00298700677479900
2017-03-312318.002364.002279.002330.00339300792071800
2017-03-302350.002361.002275.002285.00295000684847100
2017-03-292318.002380.002309.002355.00345200811880200
2017-03-282293.002334.002291.002319.00226700525267900
2017-03-272286.002302.002254.002286.00144500329931900
2017-03-242260.002302.002251.002300.00171400392251000
2017-03-232274.002275.002243.002260.00151500342338600
2017-03-222294.002316.002273.002276.00166000380733000
2017-03-212320.002336.002308.002328.00133100309415200
2017-03-172305.002319.002302.002314.0081300187830200
2017-03-162296.002311.002280.002308.0097800225285500
2017-03-152312.002320.002301.002302.0094100217266300
2017-03-142325.002325.002303.002311.00105700244633500
2017-03-132320.002345.002315.002320.00121500282932000
2017-03-102327.002327.002301.002312.00160600371700600
2017-03-092308.002313.002291.002305.00112000258283700
2017-03-082327.002341.002303.002308.00307800712449500
2017-03-072252.002321.002250.002321.004895001122588600
2017-03-062250.002264.002226.002238.00222900499295800
2017-03-032248.002262.002239.002250.00159600359109700
2017-03-022252.002252.002228.002245.00202500453355800
2017-03-012230.002238.002206.002238.00128700286441400
2017-02-282242.002258.002227.002228.00200200448369600
2017-02-272235.002255.002223.002236.00113300253396400
2017-02-242222.002248.002212.002244.00136100304502400
2017-02-232235.002245.002220.002237.00183400409489600
2017-02-222229.002238.002206.002229.00158900353678200
2017-02-212226.002239.002211.002223.00166600370257600
2017-02-202213.002220.002184.002217.00232500512282200
2017-02-172217.002225.002202.002219.00175300388457100
2017-02-162202.002208.002188.002207.00183700404134500
2017-02-152236.002245.002190.002201.00221700489837000
2017-02-142266.002266.002210.002215.00211700472810700
2017-02-132209.002243.002186.002241.00293000650389300
2017-02-102259.002267.002218.002224.00275600616037500
2017-02-092235.002273.002226.002250.00363200817488200
2017-02-082184.002231.002175.002230.00319900707897300
2017-02-072221.002223.002161.002172.004981001086499300
2017-02-062239.002280.002210.002231.006353001416720000
2017-02-032275.002277.002203.002246.0014289003203909300
2017-02-022520.002520.002428.002448.004737001165116400
2017-02-012498.002532.002472.002516.004172001043581100
2017-01-312462.002498.002457.002490.00195400485413200
2017-01-302470.002498.002455.002493.00302700749901700
2017-01-272499.002504.002473.002484.00197400490723700
2017-01-262472.002488.002447.002488.00214500530041600
2017-01-252490.002510.002448.002473.00243600601632200
2017-01-242460.002476.002445.002472.00153900378918400
2017-01-232480.002493.002462.002467.00182300451156300
2017-01-202475.002493.002448.002478.00368000912097000
2017-01-192436.002477.002431.002466.00357600879955600
2017-01-182383.002425.002363.002421.00191400459409100
2017-01-172445.002447.002391.002400.00189400456309900
2017-01-162470.002474.002405.002427.00208500508611800
2017-01-132446.002475.002424.002458.00381700937738500
2017-01-122414.002440.002386.002425.00283000684875700
2017-01-112422.002425.002377.002391.00238700573320500
2017-01-102475.002582.002415.002426.005686001407165400
2017-01-062365.002440.002364.002428.00398600962365400
2017-01-052325.002373.002306.002365.00361800847980400
2017-01-042349.002349.002315.002321.00280400652056700
2016-12-302275.002333.002268.002325.00197500456013200
2016-12-292292.002306.002276.002296.00266600610632300
2016-12-282303.002338.002280.002336.00149200346528600
2016-12-272312.002346.002308.002312.00182900424079600
2016-12-262280.002326.002261.002320.00166300383814000
2016-12-222323.002323.002273.002278.00192900441597000
2016-12-212308.002351.002290.002325.00378900880090800
2016-12-202281.002306.002271.002292.00211800485676900
2016-12-192261.002290.002249.002284.00221400501940600
2016-12-162270.002278.002243.002261.00353100798311900
2016-12-152330.002336.002260.002298.00365400841129800
2016-12-142378.002383.002332.002351.004447001051013300
2016-12-132300.002355.002287.002351.00336200783919000
2016-12-122289.002307.002238.002297.00325100741904900
2016-12-092186.002261.002172.002256.004616001026424300
2016-12-082228.002287.002202.002236.006430001437800700
2016-12-072240.002245.002163.002176.006298001376780300
2016-12-062309.002318.002247.002256.004576001043459000
2016-12-052240.002289.002238.002261.00401600908321500
2016-12-022324.002324.002236.002248.006381001443411900
2016-12-012417.002417.002321.002351.004542001075638300
2016-11-302440.002449.002419.002426.00189400460497500
2016-11-292446.002464.002398.002417.00297200718547600
2016-11-282403.002455.002403.002449.00138000336367500
2016-11-252470.002470.002397.002441.004162001009019900
2016-11-242450.002452.002405.002432.00315600766513600
2016-11-222478.002487.002454.002471.00206800510777900
2016-11-212525.002528.002478.002488.00189800472934200
2016-11-182540.002547.002486.002508.00312600784290100
2016-11-172458.002488.002452.002485.00248600614524500
2016-11-162434.002474.002412.002471.00206000506109900
2016-11-152438.002438.002364.002410.004242001014100600
2016-11-142470.002479.002402.002441.004765001156497900
2016-11-112592.002592.002440.002460.005363001330928200
2016-11-102600.002629.002567.002603.00237200615311900
2016-11-092606.002635.002492.002530.00291500746384600
2016-11-082657.002700.002604.002605.00162800426493000
2016-11-072674.002674.002625.002643.00166600439923900
2016-11-042650.002656.002616.002624.00319000839032700
2016-11-022726.002726.002647.002671.00340200910915000
2016-11-012800.002808.002684.002736.004790001313320100
2016-10-312861.002881.002839.002880.00207500594612100
2016-10-282780.002888.002780.002825.009594002703602700
2016-10-272905.002941.002901.002913.00186300543123300
2016-10-262918.002958.002910.002951.00201900593720000
2016-10-252932.002947.002910.002931.00124900365450100
2016-10-242929.002965.002922.002940.00138700408077700
2016-10-212972.002988.002906.002928.00218700642267000
2016-10-202983.003025.002971.002988.00215600645214200
2016-10-192945.003025.002934.003000.003432001028264100
2016-10-182907.002994.002907.002979.00323900961406300
2016-10-172902.002917.002865.002906.00153500444521400
2016-10-142891.002958.002875.002891.003912001140211000
2016-10-132797.002902.002792.002884.003563001024766800
2016-10-122797.002846.002775.002830.00344500974401700
2016-10-112800.002855.002800.002827.00288800817531900
2016-10-072763.002807.002763.002800.00226200631800200
2016-10-062776.002779.002732.002754.00188800519583800
2016-10-052800.002803.002745.002754.00209100578810500
2016-10-042809.002815.002777.002800.00152100425796000
2016-10-032783.002844.002781.002809.00248700698836400
2016-09-302720.002783.002699.002767.00141000389460100
2016-09-292774.002780.002717.002741.00211700580786200
2016-09-282708.002786.002675.002776.00232900641275000
2016-09-272728.002741.002671.002738.00238300645278600
2016-09-262709.002747.002684.002734.00168000457916500
2016-09-232627.002701.002605.002698.00204900548242700
2016-09-212607.002625.002568.002622.00188700490010600
2016-09-202591.002655.002591.002633.00130500343713300
2016-09-162600.002614.002571.002611.00124300322972300
2016-09-152596.002619.002582.002598.00133300346621500
2016-09-142565.002612.002565.002579.00161300417264600
2016-09-132623.002627.002580.002607.00185100481041400
2016-09-122603.002624.002551.002562.00242000624305600
2016-09-092615.002637.002581.002585.00294600764858800
2016-09-082713.002725.002646.002665.004482001199994700
2016-09-072635.002787.002607.002756.006632001813924400
2016-09-062563.002620.002561.002617.00249700647597000
2016-09-052622.002639.002549.002558.00211100543502500
2016-09-022615.002665.002608.002612.00210800553165300
2016-09-012560.002623.002547.002613.00329300853419200
2016-08-312628.002630.002533.002560.004803001234402300
2016-08-302705.002705.002585.002608.005803001523608500
2016-08-292839.002839.002706.002710.00265000724386700
2016-08-262805.002809.002764.002789.00203800568679100
2016-08-252858.002862.002783.002793.00207200581158500
2016-08-242885.002918.002836.002862.00151200433937600
2016-08-232808.002926.002808.002926.00245800712514500
2016-08-222761.002829.002760.002817.00133800374842700
2016-08-192819.002831.002761.002767.00154900431646800
2016-08-182853.002877.002785.002791.00245000691833700
2016-08-172908.002947.002847.002864.00224000645161600
2016-08-162981.002994.002927.002953.00160500474188600
2016-08-152978.003045.002969.003010.00227100684249000
2016-08-122878.002978.002841.002976.00295400869771400
2016-08-102802.002870.002774.002859.00204800581341500
2016-08-092757.002809.002703.002794.003675001015613400
2016-08-082910.002910.002764.002772.004330001216779500
2016-08-052903.002948.002770.002814.004584001303478800
2016-08-043095.003095.002962.002978.00237600714174000
2016-08-033120.003165.003060.003095.00293700911688000
2016-08-023065.003120.003035.003095.003950001217226500
2016-08-013090.003145.002973.003045.007623002314502600
2016-07-292660.002718.002627.002714.00263000706804800
2016-07-282750.002751.002663.002676.00252300678689800
2016-07-272810.002837.002786.002816.00231900652518300
2016-07-262760.002780.002724.002750.00105700290557300
2016-07-252754.002785.002714.002749.00118900327330100
2016-07-222750.002840.002725.002754.00237500653843400
2016-07-212866.002866.002775.002795.00211000590841900
2016-07-202813.002862.002741.002848.00268900754644400
2016-07-192790.002827.002728.002816.00195000544390000
2016-07-152892.002900.002745.002763.00302700843362700
2016-07-142850.002949.002829.002888.00192000554959000
2016-07-132948.002969.002841.002851.004579001319130700
2016-07-123035.003045.002996.002998.00124200374011100
2016-07-112995.003030.002971.003000.00104300313417600
2016-07-082950.002991.002883.002885.00109800320020400
2016-07-073020.003025.002945.002975.00127200378526500
2016-07-062950.003025.002933.003015.00103900311033200
2016-07-053005.003025.002985.003015.0060700182687800
2016-07-043030.003060.003010.003025.00108600329616500
2016-07-012966.003030.002952.003010.00152800459737100
2016-06-303030.003030.002936.002955.00337400999546900
2016-06-292992.003020.002947.003000.00256100767117400
2016-06-282859.002984.002859.002966.00229700672735100
2016-06-272745.002886.002745.002875.00201000570582500
2016-06-242913.002920.002656.002716.00239700664986700
2016-06-232851.002929.002850.002896.00241800697899800
2016-06-222844.002864.002811.002835.00139500395461400
2016-06-212792.002847.002768.002844.00112900318002600
2016-06-202800.002839.002781.002787.00118000330590300
2016-06-172820.002832.002764.002772.00127600356090000
2016-06-162854.002875.002777.002785.00161900454757000
2016-06-152841.002922.002838.002897.00186400538648600
2016-06-142910.002924.002839.002867.00175900505030800
2016-06-132980.002989.002918.002941.00130200383226300
2016-06-103020.003065.003000.003015.00178700540738000
2016-06-092980.003045.002972.003025.00180300544242900
2016-06-082967.002981.002934.002979.00196500581763000
2016-06-072987.002987.002929.002967.00179300530638200
2016-06-062952.002991.002941.002988.00114600340616300
2016-06-032942.002984.002926.002972.00229300678454200
2016-06-022948.002979.002916.002918.00239400704231200
2016-06-012864.002935.002851.002910.00290500843380700
2016-05-312850.002873.002825.002864.00162600463584000
2016-05-302817.002888.002812.002870.00206400590838500
2016-05-272765.002817.002747.002814.00156700438271100
2016-05-262762.002767.002718.002753.00171900471914700
2016-05-252810.002832.002757.002760.00120200334202300
2016-05-242845.002845.002794.002807.00119000334791600
2016-05-232842.002874.002823.002846.00119200339496300
2016-05-202816.002887.002816.002881.00156100447945800
2016-05-192802.002848.002782.002826.00128700363277000
2016-05-182850.002878.002830.002851.00228200652234200
2016-05-172834.002872.002826.002851.00187900535398000
2016-05-162887.002893.002828.002835.00233200665249400
2016-05-132875.002900.002774.002879.004017001143740100
2016-05-122800.002903.002783.002867.0010975003145227200
2016-05-112780.002797.002753.002775.00200700557436800
2016-05-102726.002780.002726.002747.00167800461336100
2016-05-092655.002734.002652.002726.00214000579402400
2016-05-062650.002679.002627.002639.00159000419643200
2016-05-022566.002663.002565.002658.00247500649487800
2016-04-282687.002699.002602.002629.00211000558404400
2016-04-272699.002728.002668.002679.00132500356026300
2016-04-262721.002741.002670.002702.00190900516178800
2016-04-252787.002787.002723.002730.00203800559399500
2016-04-222825.002856.002782.002813.00214300601170100

   ※ 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