[2445 東証1部] エスアールジータカミヤ 日足 時系列データ

[2445 東証1部] エスアールジータカミヤ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17595.00598.00593.00596.00159009472400
2017-08-16595.00602.00580.00596.0010230060888800
2017-08-15572.00595.00572.00593.003900022900300
2017-08-14567.00568.00561.00566.003310018705300
2017-08-10575.00582.00567.00574.003080017649200
2017-08-09600.00604.00579.00581.007860046472300
2017-08-08590.00600.00589.00600.006930041332000
2017-08-07590.00598.00580.00590.004000023631000
2017-08-04583.00588.00583.00586.002220012978400
2017-08-03580.00587.00578.00586.003650021247900
2017-08-02582.00584.00579.00582.00144008360900
2017-08-01576.00585.00565.00581.008470048729600
2017-07-31581.00583.00573.00577.003750021633800
2017-07-28585.00594.00580.00584.004620026961000
2017-07-27578.00592.00571.00585.0014560084511000
2017-07-26561.00584.00554.00578.0010420059391600
2017-07-25550.00558.00546.00552.003040016781400
2017-07-24568.00568.00545.00550.003290018210400
2017-07-21540.00563.00538.00563.006960038523400
2017-07-20541.00544.00538.00540.002100011350000
2017-07-19536.00541.00535.00540.002970015975200
2017-07-18545.00547.00530.00538.0011080059489200
2017-07-14549.00552.00547.00551.00146008025700
2017-07-13549.00552.00546.00549.00147008072100
2017-07-12546.00551.00546.00549.001980010848600
2017-07-11552.00557.00545.00546.003890021386000
2017-07-10555.00555.00551.00552.00116006410000
2017-07-07555.00556.00550.00553.00171009467900
2017-07-06556.00557.00552.00553.003030016752800
2017-07-05551.00560.00545.00556.003840021224000
2017-07-04558.00558.00546.00552.004650025646500
2017-07-03565.00567.00555.00557.005140028701800
2017-06-30568.00568.00560.00565.005560031387500
2017-06-29570.00574.00565.00573.008930050897100
2017-06-28565.00578.00565.00573.005180029456800
2017-06-27572.00574.00568.00571.004980028411700
2017-06-26570.00574.00568.00571.002510014334700
2017-06-23568.00572.00565.00571.005780032959400
2017-06-22571.00575.00568.00571.005740032763400
2017-06-21573.00575.00568.00570.002610014887300
2017-06-20565.00577.00565.00573.006720038416700
2017-06-19555.00569.00555.00566.004550025574700
2017-06-16549.00554.00549.00553.00164009047600
2017-06-15552.00555.00549.00552.003140017326400
2017-06-14550.00554.00548.00550.003350018433700
2017-06-13551.00556.00546.00550.008330045835200
2017-06-12542.00553.00539.00551.005630030845600
2017-06-09528.00544.00528.00544.004510024136600
2017-06-08539.00539.00528.00530.0017480093319200
2017-06-07541.00546.00536.00539.0011980064620400
2017-06-06557.00559.00530.00539.00216800118078600
2017-06-05568.00569.00558.00562.006920039039700
2017-06-02574.00577.00557.00563.009260052237700
2017-06-01583.00587.00566.00568.007340042130900
2017-05-31602.00602.00581.00585.009870058338200
2017-05-30585.00611.00575.00592.00462500275265600
2017-05-29529.00537.00529.00536.002640014069700
2017-05-26534.00540.00525.00527.005460028943800
2017-05-25542.00547.00532.00538.005640030291600
2017-05-24556.00556.00539.00541.004540024747600
2017-05-23541.00553.00536.00552.006640036171500
2017-05-22544.00544.00538.00540.004570024689400
2017-05-19541.00544.00540.00543.00156008454100
2017-05-18540.00543.00536.00541.002280012303500
2017-05-17554.00554.00546.00549.002010011028500
2017-05-16553.00553.00550.00552.003770020755100
2017-05-15550.00558.00546.00552.006780037377600
2017-05-12550.00555.00547.00552.004750026131300
2017-05-11559.00559.00550.00556.004440024598700
2017-05-10551.00559.00551.00554.003040016877400
2017-05-09550.00557.00549.00553.004960027342600
2017-05-08554.00560.00545.00560.004950027380200
2017-05-02536.00553.00532.00548.004000021739900
2017-05-01527.00535.00525.00533.002900015371500
2017-04-28555.00570.00515.00527.0012820069039600
2017-04-27542.00572.00539.00553.0017020094858300
2017-04-26511.00538.00510.00534.00222200115893800
2017-04-25559.00572.00556.00571.00149008435400
2017-04-24567.00567.00557.00558.0068003808300
2017-04-21548.00558.00548.00555.00161008924600
2017-04-20543.00551.00530.00542.005150027913300
2017-04-19552.00562.00552.00553.00148008241600
2017-04-18570.00576.00555.00556.00172009687100
2017-04-17535.00554.00535.00554.002120011637400
2017-04-14548.00552.00529.00532.004460024231800
2017-04-13554.00556.00551.00553.00122006754100
2017-04-12556.00564.00554.00561.002910016229900
2017-04-11566.00567.00563.00566.00142008028100
2017-04-10570.00572.00565.00566.00128007253900
2017-04-07579.00579.00560.00562.002680015202500
2017-04-06589.00589.00570.00570.00140008030500
2017-04-05594.00595.00585.00585.00129007635500
2017-04-04595.00599.00586.00590.003060018156000
2017-04-03593.00599.00590.00594.002680015938000
2017-03-31585.00598.00583.00587.004580027091400
2017-03-30600.00600.00583.00584.00121007165800
2017-03-29600.00603.00587.00601.009660057832800
2017-03-28568.00601.00560.00601.0011760069050900
2017-03-27566.00567.00563.00566.001800010178300
2017-03-24569.00569.00560.00568.00107006045800
2017-03-23568.00568.00560.00563.00168009472200
2017-03-22560.00577.00560.00572.005090028932200
2017-03-21565.00569.00565.00568.00135007660300
2017-03-17561.00565.00559.00565.001990011182600
2017-03-16558.00569.00558.00569.002250012733200
2017-03-15574.00574.00555.00567.005350030270000
2017-03-14573.00576.00567.00576.001800010288700
2017-03-13571.00577.00571.00575.001790010287500
2017-03-10570.00574.00566.00573.004470025527700
2017-03-09560.00567.00559.00565.001990011212000
2017-03-08565.00565.00559.00560.003220018075800
2017-03-07568.00569.00565.00567.00147008330400
2017-03-06571.00573.00568.00570.00166009466800
2017-03-03573.00576.00572.00575.00149008550600
2017-03-02577.00577.00568.00573.002020011567700
2017-03-01572.00577.00569.00570.003830021868600
2017-02-28585.00585.00572.00579.006500037677400
2017-02-27575.00582.00567.00582.005610032308800
2017-02-24572.00576.00571.00575.00165009458400
2017-02-23575.00579.00569.00577.003400019469300
2017-02-22573.00576.00567.00573.005420030959700
2017-02-21575.00578.00567.00573.0013840079119000
2017-02-20581.00586.00579.00585.00142008282400
2017-02-17577.00586.00577.00585.002220012944300
2017-02-16568.00587.00568.00578.003360019427700
2017-02-15586.00590.00570.00575.005880034098300
2017-02-14589.00592.00580.00581.001980011598400
2017-02-13596.00597.00585.00589.002050012096600
2017-02-10594.00594.00585.00591.002440014395800
2017-02-09585.00593.00572.00584.005430031739900
2017-02-08585.00587.00577.00586.00136007914200
2017-02-07587.00591.00576.00576.006170035811500
2017-02-06594.00598.00588.00597.002400014253300
2017-02-03595.00599.00588.00589.00145008580500
2017-02-02602.00606.00592.00594.002440014633600
2017-02-01587.00600.00584.00597.003830022746500
2017-01-31574.00599.00572.00597.006890040240800
2017-01-30571.00589.00567.00580.00229300132229400
2017-01-27615.00615.00605.00611.003600022011400
2017-01-26605.00612.00601.00610.002550015523500
2017-01-25604.00607.00594.00599.001770010640500
2017-01-24589.00594.00583.00594.001770010425700
2017-01-23596.00598.00588.00589.002150012744800
2017-01-20600.00606.00596.00606.00130007838900
2017-01-19607.00607.00587.00604.003290019707400
2017-01-18593.00601.00588.00601.003130018576500
2017-01-17605.00609.00592.00593.005320031916300
2017-01-16617.00619.00605.00610.003060018733100
2017-01-13612.00622.00612.00617.003600022205100
2017-01-12627.00627.00607.00610.004330026596500
2017-01-11620.00637.00616.00625.006730042188700
2017-01-10620.00626.00617.00620.004270026485700
2017-01-06619.00624.00610.00620.005580034414200
2017-01-05623.00624.00616.00623.003370020970100
2017-01-04621.00627.00617.00623.005400033597200
2016-12-30601.00621.00590.00621.004590028077400
2016-12-29619.00619.00582.00601.008020047999400
2016-12-28612.00625.00612.00623.005060031305600
2016-12-27610.00613.00607.00612.002520015387500
2016-12-26610.00620.00602.00610.005230031959900
2016-12-22608.00609.00601.00604.002250013585100
2016-12-21628.00630.00607.00610.002620016195300
2016-12-20612.00625.00609.00625.006980043222800
2016-12-19617.00617.00611.00615.005300032582800
2016-12-16619.00619.00610.00617.004460027474200
2016-12-15620.00622.00609.00616.004420027256200
2016-12-14620.00620.00614.00619.002270014006600
2016-12-13616.00620.00608.00620.004440027334700
2016-12-12622.00622.00609.00617.004680028740500
2016-12-09620.00620.00610.00620.004110025347300
2016-12-08615.00620.00606.00620.006040037140700
2016-12-07600.00607.00598.00605.003520021209500
2016-12-06614.00616.00588.00598.008340049788500
2016-12-05615.00615.00591.00612.006560039809100
2016-12-02639.00655.00605.00615.0011500072139100
2016-12-01650.00658.00629.00649.00177800114665300
2016-11-30609.00659.00606.00656.00238800148954800
2016-11-29589.00608.00585.00608.00190800114760000
2016-11-28580.00590.00572.00590.008530049871800
2016-11-25582.00585.00579.00585.008390048893700
2016-11-24579.00579.00567.00577.005250030110400
2016-11-22569.00579.00569.00574.003430019727300
2016-11-21558.00580.00556.00574.008230046915400
2016-11-18550.00568.00543.00567.0010520058496500
2016-11-17542.00548.00535.00542.002330012597200
2016-11-16546.00547.00538.00544.003140017031300
2016-11-15546.00549.00532.00536.003360018094000
2016-11-14539.00552.00539.00543.005310028891800
2016-11-11556.00562.00526.00537.006790036600700
2016-11-10553.00556.00535.00554.005900032407600
2016-11-09549.00549.00491.00505.008390043184400
2016-11-08559.00565.00544.00547.004020022143300
2016-11-07562.00569.00545.00558.005690031733000
2016-11-04545.00563.00538.00561.005240028822800
2016-11-02557.00566.00550.00552.003740020792000
2016-11-01592.00592.00562.00568.006430036890600
2016-10-31583.00592.00573.00591.0013850081180000
2016-10-28553.00587.00553.00586.00174300100739700
2016-10-27540.00562.00540.00547.009770053726000
2016-10-26534.00539.00531.00537.003330017839000
2016-10-25541.00543.00531.00534.005470029391500
2016-10-24515.00539.00515.00536.004550024131700
2016-10-21523.00525.00510.00513.006340032812400
2016-10-20534.00538.00526.00528.005840030990200
2016-10-19540.00542.00532.00534.003490018698700
2016-10-18558.00559.00537.00540.008240044746500
2016-10-17579.00586.00555.00560.009960057151400
2016-10-14566.00581.00563.00580.0015000086166200
2016-10-13556.00567.00551.00567.009230051783700
2016-10-12552.00559.00549.00556.005940032900900
2016-10-11558.00567.00546.00554.0011340062934900
2016-10-07562.00562.00542.00558.0010940060342100
2016-10-06569.00576.00547.00564.0012850072524700
2016-10-05575.00575.00567.00571.009590054699900
2016-10-04569.00577.00565.00573.0011160063750600
2016-10-03572.00583.00551.00565.00241700137228800
2016-09-30547.00568.00546.00562.0016270090679000
2016-09-29532.00550.00532.00550.0014570079395300
2016-09-28526.00532.00520.00532.006010031576700
2016-09-27519.00526.00515.00524.006220032411600
2016-09-26527.00527.00517.00520.005680029563300
2016-09-23521.00528.00515.00525.0012910067312300
2016-09-21469.00505.00469.00505.002450011969400
2016-09-20476.00482.00470.00473.003800018124200
2016-09-16485.00492.00473.00484.005090024508200
2016-09-15499.00499.00483.00486.003440016822000
2016-09-14519.00519.00503.00503.002650013534000
2016-09-13499.00521.00499.00520.005860030005600
2016-09-12483.00497.00483.00494.003090015183200
2016-09-09480.00493.00476.00491.004670022643500
2016-09-08498.00498.00472.00476.005470026460900
2016-09-07497.00502.00488.00502.003310016387600
2016-09-06498.00501.00495.00500.00147007331900
2016-09-05535.00535.00493.00497.0011080056871900
2016-09-02522.00537.00516.00531.0012740067388100
2016-09-01499.00523.00496.00522.0012390063700200
2016-08-31497.00504.00490.00493.0011170055516600
2016-08-30501.00507.00497.00497.007820039206300
2016-08-29506.00521.00505.00509.0011540059311400
2016-08-26504.00516.00503.00506.0010240052279700
2016-08-25499.00507.00496.00504.008950044917600
2016-08-24490.00502.00490.00498.008300041257700
2016-08-23484.00493.00484.00488.004710023031400
2016-08-22478.00494.00475.00484.008520041406800
2016-08-19471.00481.00470.00478.006160029216800
2016-08-18468.00474.00468.00471.003720017526500
2016-08-17472.00474.00462.00468.006930032485200
2016-08-16471.00476.00470.00472.004400020812700
2016-08-15474.00476.00470.00476.003580016959500
2016-08-12463.00474.00463.00470.005820027306600

   ※ 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