[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 
2017-12-15648.00648.00633.00645.003250020865300
2017-12-14660.00660.00630.00648.003040019711400
2017-12-13652.00659.00650.00655.001960012823100
2017-12-12649.00654.00645.00652.004930032009700
2017-12-11663.00663.00647.00652.002100013686600
2017-12-08631.00675.00631.00666.009300060649400
2017-12-07634.00643.00634.00641.003360021513400
2017-12-06630.00635.00629.00633.00154009745700
2017-12-05635.00636.00624.00634.003150019898700
2017-12-04651.00651.00631.00634.004050025904300
2017-12-01665.00665.00642.00644.003650023664000
2017-11-30677.00677.00664.00667.002610017440000
2017-11-29662.00674.00655.00673.002810018773100
2017-11-28653.00663.00653.00658.001750011512800
2017-11-27656.00661.00650.00651.002050013393400
2017-11-24647.00655.00645.00653.001620010550700
2017-11-22647.00651.00640.00650.002650017099300
2017-11-21660.00661.00643.00644.001680010865200
2017-11-20665.00670.00660.00660.002260014985100
2017-11-17646.00678.00645.00664.008270054951800
2017-11-16628.00639.00625.00632.006100038606500
2017-11-15645.00645.00622.00628.002340014795700
2017-11-14650.00656.00646.00650.002420015737100
2017-11-13661.00665.00652.00653.006350041769400
2017-11-10661.00683.00661.00671.0012050080622100
2017-11-09688.00692.00659.00663.00255800172234000
2017-11-08706.00720.00697.00718.006390045514400
2017-11-07720.00721.00691.00696.0011990084545000
2017-11-06685.00735.00685.00721.00201500145275400
2017-11-02688.00691.00673.00683.004340029687900
2017-11-01688.00692.00688.00688.002310015931900
2017-10-31689.00691.00684.00688.001730011900400
2017-10-30688.00693.00670.00682.006310043078700
2017-10-27673.00695.00672.00688.0012800087737500
2017-10-26666.00673.00661.00662.003000020006400
2017-10-25670.00670.00657.00657.003590023700800
2017-10-24669.00674.00668.00671.003690024762300
2017-10-23672.00675.00665.00669.002360015808600
2017-10-20655.00672.00654.00665.003440022937100
2017-10-19655.00662.00652.00656.002780018256400
2017-10-18670.00670.00658.00665.002190014548800
2017-10-17652.00673.00647.00672.003930026070500
2017-10-16666.00666.00650.00654.002790018318400
2017-10-13658.00664.00653.00661.003180020965700
2017-10-12652.00662.00652.00660.002350015453500
2017-10-11654.00660.00650.00651.002870018770700
2017-10-10646.00653.00645.00652.00130008443700
2017-10-06652.00655.00639.00646.002180014044600
2017-10-05660.00660.00651.00651.001550010162700
2017-10-04661.00662.00641.00657.001960012855200
2017-10-03666.00666.00657.00662.001520010049400
2017-10-02660.00665.00650.00664.003300021724700
2017-09-29646.00669.00645.00657.0010440068351600
2017-09-28646.00647.00639.00644.003640023426100
2017-09-27646.00648.00636.00647.003790024422300
2017-09-26644.00647.00637.00647.003910025091500
2017-09-25620.00641.00620.00638.004970031398400
2017-09-22628.00628.00609.00614.004780029562300
2017-09-21624.00630.00623.00629.006160038582100
2017-09-20633.00634.00622.00626.005960037355000
2017-09-19632.00637.00626.00637.003570022594200
2017-09-15635.00635.00620.00631.004800030100000
2017-09-14650.00650.00626.00635.005720036396900
2017-09-13639.00659.00639.00649.006830044287100
2017-09-12640.00640.00630.00633.004770030243300
2017-09-11621.00634.00621.00633.005620035429500
2017-09-08604.00623.00604.00618.0011020067615400
2017-09-07615.00618.00612.00614.008440051840400
2017-09-06610.00614.00608.00611.005790035391700
2017-09-05614.00614.00603.00610.007390044984900
2017-09-04614.00616.00605.00615.006690040960300
2017-09-01622.00622.00609.00615.004140025443500
2017-08-31619.00621.00613.00618.009640059621000
2017-08-30616.00621.00611.00616.008050049612500
2017-08-29613.00618.00612.00614.006600040524200
2017-08-28612.00614.00609.00613.006570040180000
2017-08-25615.00615.00609.00610.003370020565000
2017-08-24609.00617.00608.00612.007320044827000
2017-08-23604.00618.00604.00608.0011760071442000
2017-08-22590.00603.00590.00599.005690034054300
2017-08-21591.00595.00588.00590.003230019076200
2017-08-18586.00594.00583.00589.003590021124600
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

   ※ 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。 

Twitter