[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 
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
2016-04-212875.002892.002839.002859.00129600371141300
2016-04-202900.002909.002820.002834.00224100639909200
2016-04-192848.002901.002831.002896.003677001057697500
2016-04-182759.002828.002747.002800.00262700734528300
2016-04-152801.002817.002765.002796.00226000631216700
2016-04-142850.002857.002785.002827.00212100596556700
2016-04-132817.002838.002780.002827.00276100778085000
2016-04-122805.002858.002783.002801.004330001222115800
2016-04-112741.002839.002713.002832.005902001651040600
2016-04-082593.002766.002588.002726.004774001285724000
2016-04-072541.002620.002526.002610.00193000499513800
2016-04-062473.002545.002434.002541.00181400453030400
2016-04-052593.002593.002481.002519.00284300716799000
2016-04-042570.002634.002569.002604.00152500397369000
2016-04-012687.002687.002572.002580.00223900582328900
2016-03-312679.002698.002663.002673.00244400653505800
2016-03-302649.002675.002625.002657.00185500492612200
2016-03-292563.002648.002536.002647.00256200668052500
2016-03-282566.002582.002507.002574.00306100779392400
2016-03-252656.002657.002550.002573.00247900640095900
2016-03-242589.002664.002572.002657.00231700608949700
2016-03-232571.002619.002566.002597.00137300355395100
2016-03-222546.002585.002532.002568.00140800359850200
2016-03-182566.002567.002524.002547.00220500560335500
2016-03-172638.002670.002573.002596.00216000564497000
2016-03-162609.002646.002593.002629.00197900519075100
2016-03-152584.002635.002584.002622.00141000369179000
2016-03-142621.002632.002586.002608.00216200563458700
2016-03-112574.002635.002573.002605.00276200719391300
2016-03-102507.002612.002507.002607.00310300799769600
2016-03-092478.002490.002419.002447.00220000538212200
2016-03-082506.002518.002435.002505.00211100524903100
2016-03-072582.002582.002522.002536.00170600433395600
2016-03-042613.002613.002538.002583.00195700502811200
2016-03-032601.002633.002585.002614.00130600340343200
2016-03-022598.002635.002550.002609.00264600689163600
2016-03-012549.002568.002507.002530.00244800619331700
2016-02-292591.002639.002559.002560.00294500763079900
2016-02-262546.002583.002527.002545.00209500533986200
2016-02-252511.002591.002496.002587.00299400768124500
2016-02-242432.002519.002430.002486.00304600756768000
2016-02-232518.002534.002426.002482.00290200718111700
2016-02-222399.002539.002399.002515.00322000804505200
2016-02-192360.002395.002303.002368.00172500405938900
2016-02-182376.002437.002346.002392.00358500858338800
2016-02-172281.002342.002259.002302.00356400818298500
2016-02-162293.002355.002261.002281.00337600778657200
2016-02-152301.002316.002230.002302.00171700391756100
2016-02-122189.002242.002163.002173.00370600816531900
2016-02-102378.002393.002234.002280.00390500895698000
2016-02-092438.002470.002354.002374.00254100610249400
2016-02-082424.002557.002420.002540.00360600904150300
2016-02-052526.002591.002396.002449.004298001062657500
2016-02-042664.002685.002480.002568.009605002501713300
2016-02-032496.002543.002461.002514.00333400836146400
2016-02-022470.002569.002469.002546.00217000552104800
2016-02-012471.002520.002441.002507.00207400516782400
2016-01-292383.002418.002321.002405.00199000473621900
2016-01-282300.002379.002300.002359.00134500316497400
2016-01-272329.002368.002306.002339.00145700340243800
2016-01-262273.002337.002261.002286.00144900334136900
2016-01-252312.002348.002258.002323.00137000315794000
2016-01-222202.002254.002172.002252.00280400625438700
2016-01-212181.002249.002098.002104.00401000870884500
2016-01-202301.002333.002195.002202.00266700601520800
2016-01-192329.002355.002286.002319.00149600346675800
2016-01-182279.002337.002271.002328.00143500330857700
2016-01-152412.002434.002334.002343.00234000554380800
2016-01-142412.002415.002326.002373.00329000778733600
2016-01-132414.002469.002413.002464.00383100935274000
2016-01-122447.002504.002407.002412.00350900857654500
2016-01-082499.002499.002412.002451.00385600948697500
2016-01-072420.002552.002420.002524.006823001717659700
2016-01-062443.002465.002395.002415.00360400874288700
2016-01-052420.002450.002372.002417.006707001618168900
2016-01-042494.002547.002419.002430.00372600916871200
2015-12-302481.002543.002463.002523.00234300587710700
2015-12-292500.002536.002472.002496.00250600625802800
2015-12-282503.002529.002434.002505.00203700506002400
2015-12-252490.002560.002460.002516.00224600565482600
2015-12-242572.002586.002512.002517.00259700660057800
2015-12-222568.002596.002541.002571.004970001276679900
2015-12-212628.002634.002533.002572.004662001199405400
2015-12-182637.002704.002622.002650.005684001515113200
2015-12-172701.002705.002611.002639.005782001530627100
2015-12-162659.002698.002642.002678.004492001199972300
2015-12-152603.002682.002583.002592.00314300826862500
2015-12-142550.002617.002550.002597.00201200520824100
2015-12-112583.002662.002572.002624.00272700714467700
2015-12-102616.002652.002583.002596.00310000809444000
2015-12-092689.002720.002622.002635.00365700971017600
2015-12-082700.002772.002684.002706.006112001664402000
2015-12-072650.002687.002633.002675.005562001483590400
2015-12-042571.002632.002541.002580.005494001421254300
2015-12-032706.002720.002586.002613.007920002089046400
2015-12-022661.002744.002635.002740.007804002111105600
2015-12-012575.002664.002534.002654.0010334002708553100

   ※ 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