[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 
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
2016-08-10455.00463.00454.00463.006650030475600
2016-08-09437.00454.00437.00454.006860030632800
2016-08-08435.00440.00420.00435.008910038505100
2016-08-05418.00418.00402.00411.003590014695300
2016-08-04411.00418.00407.00414.003230013280600
2016-08-03415.00419.00409.00411.002740011338600
2016-08-02423.00426.00418.00420.00165006959300
2016-08-01442.00443.00422.00426.003310014260600
2016-07-29436.00442.00420.00438.002540010916000
2016-07-28438.00439.00429.00439.002790012149400
2016-07-27434.00437.00430.00437.00171007437900
2016-07-26432.00432.00426.00426.00121005172900
2016-07-25422.00436.00420.00434.00189008120800
2016-07-22420.00426.00416.00420.00218009144700
2016-07-21427.00432.00426.00429.002970012745500
2016-07-20420.00423.00415.00423.00198008310200
2016-07-19429.00430.00405.00421.004430018553000
2016-07-15422.00425.00418.00421.002560010798100
2016-07-14425.00431.00415.00418.007840033044800
2016-07-13430.00434.00426.00430.009220039633500
2016-07-12424.00432.00420.00426.004660019926900
2016-07-11398.00415.00398.00413.00179007333400
2016-07-08405.00407.00396.00396.004510018087500
2016-07-07414.00420.00406.00410.004470018335600
2016-07-06418.00420.00405.00411.005170021215800
2016-07-05429.00430.00423.00424.002400010209300
2016-07-04427.00430.00421.00429.002870012239100
2016-07-01423.00430.00420.00427.005970025376200
2016-06-30435.00436.00417.00424.005620023853100
2016-06-29442.00442.00431.00435.004670020257000
2016-06-28441.00444.00432.00440.006350027960100
2016-06-27434.00439.00430.00437.004060017664800
2016-06-24444.00445.00400.00431.0010260043275500
2016-06-23440.00440.00425.00438.005750024979200
2016-06-22438.00441.00433.00441.002410010548500
2016-06-21434.00440.00422.00440.003170013749700
2016-06-20430.00438.00423.00437.004130017891400
2016-06-17405.00419.00403.00419.003850015836800
2016-06-16433.00433.00398.00401.008890036101500
2016-06-15416.00435.00416.00433.002760011683100
2016-06-14411.00419.00405.00412.005950024480500
2016-06-13434.00434.00412.00412.004680019721100
2016-06-10455.00455.00438.00443.006870030795400
2016-06-09449.00458.00448.00454.004840021939000
2016-06-08452.00453.00441.00453.003840017216200
2016-06-07453.00463.00446.00449.002430010990500
2016-06-06453.00453.00434.00451.005490024484400
2016-06-03453.00460.00443.00449.003630016323100
2016-06-02461.00469.00455.00456.004240019541800
2016-06-01460.00473.00457.00469.008840041290700
2016-05-31449.00463.00443.00462.005650025617700
2016-05-30456.00456.00444.00449.005400024231000
2016-05-27460.00462.00451.00456.003190014539200
2016-05-26447.00465.00447.00455.005150023482800
2016-05-25447.00448.00442.00444.002310010275300
2016-05-24451.00452.00442.00444.003190014220100
2016-05-23445.00455.00437.00453.003500015586600
2016-05-20448.00453.00440.00444.006140027348200
2016-05-19462.00462.00447.00451.005340024126500
2016-05-18452.00457.00438.00441.008850039396500
2016-05-17439.00457.00439.00455.005040022566800
2016-05-16466.00469.00439.00441.0012470056270900
2016-05-13476.00476.00461.00462.009710045352300
2016-05-12472.00494.00472.00476.0015100072510900
2016-05-11505.00505.00446.00471.00319100150608700
2016-05-10518.00523.00501.00514.0016330084437400
2016-05-09503.00525.00496.00517.0016390084287100
2016-05-06515.00518.00486.00502.0014080070507000
2016-05-02475.00514.00475.00511.0018820093955500
2016-04-28487.00520.00481.00495.00729800368068200
2016-04-27461.00487.00451.00483.0016970080158200
2016-04-26474.00479.00454.00464.0016200075099400
2016-04-25487.00489.00471.00480.0017950086247800
2016-04-22450.00493.00446.00482.00388900183309700
2016-04-21444.00457.00428.00438.0019340085267800
2016-04-20465.00467.00433.00437.0020050089836700
2016-04-19501.00501.00455.00460.00220000105476600
2016-04-18455.00472.00452.00472.0020410094719900
2016-04-15446.00459.00443.00445.0010350046402000
2016-04-14426.00449.00424.00444.0011670050620700
2016-04-13395.00420.00395.00416.004890019912100
2016-04-12381.00396.00381.00389.005590021762000
2016-04-11377.00381.00374.00377.006400024180500
2016-04-08380.00381.00365.00370.0016070059983300
2016-04-07399.00413.00386.00387.007340028785000
2016-04-06407.00409.00396.00399.004980020014800
2016-04-05430.00430.00398.00399.007220029513800
2016-04-04426.00437.00425.00430.004650020019000
2016-04-01453.00453.00425.00426.005860025267200
2016-03-31425.00449.00424.00442.005610024541700
2016-03-30423.00433.00423.00428.004350018658500
2016-03-29426.00432.00418.00430.003180013603400
2016-03-28436.00436.00425.00432.005580024050000
2016-03-25439.00439.00427.00432.009320040465000
2016-03-24445.00445.00438.00440.004260018818900
2016-03-23451.00452.00436.00443.006760030020800
2016-03-22440.00450.00437.00444.0010940048539200
2016-03-18420.00430.00415.00424.006370026880900
2016-03-17436.00445.00420.00421.0012620054473100
2016-03-16440.00454.00412.00431.0011480049585800
2016-03-15430.00434.00423.00434.004470019129300
2016-03-14442.00443.00416.00432.0014470062334900
2016-03-11410.00433.00408.00430.007640032097100
2016-03-10401.00429.00401.00418.008380034998500
2016-03-09398.00398.00388.00396.005170020345800
2016-03-08384.00397.00381.00395.006620025796100
2016-03-07399.00399.00382.00385.007250028315900
2016-03-04376.00394.00371.00392.007610029287600
2016-03-03360.00378.00360.00375.0011440042561100
2016-03-02358.00364.00354.00361.009030032413100
2016-03-01355.00357.00348.00351.0010300036309600
2016-02-29353.00362.00352.00352.008100028921400
2016-02-26356.00356.00350.00353.008280029302400
2016-02-25335.00349.00332.00342.009370031970600
2016-02-24320.00329.00319.00327.009600031258000
2016-02-23319.00329.00319.00320.003720011978200
2016-02-22320.00320.00314.00318.0011330035958200
2016-02-19317.00325.00316.00319.006170019697600
2016-02-18324.00327.00320.00321.006760021887100
2016-02-17315.00330.00314.00316.006240019868100
2016-02-16326.00327.00320.00323.006550021249800
2016-02-15316.00328.00316.00326.007320023537900
2016-02-12325.00329.00306.00308.0012510039386900
2016-02-10372.00374.00337.00346.007730027233300
2016-02-09385.00385.00372.00372.007300027784900
2016-02-08378.00395.00378.00393.006890026726600
2016-02-05400.00400.00388.00390.003300012956300
2016-02-04401.00404.00395.00401.004710018800600
2016-02-03415.00426.00399.00405.005050020963900
2016-02-02416.00426.00410.00420.008770036847900
2016-02-01420.00422.00414.00416.004610019289500
2016-01-29405.00413.00395.00410.006160024884300
2016-01-28414.00414.00401.00403.005420022021000
2016-01-27422.00422.00406.00413.005840024046200
2016-01-26413.00413.00405.00407.003230013196200
2016-01-25428.00428.00402.00414.007840032640700
2016-01-22386.00402.00386.00398.007300028868700
2016-01-21370.00403.00368.00380.0015180058407300
2016-01-20392.00392.00378.00379.006630025454900
2016-01-19393.00396.00389.00391.004980019548000
2016-01-18398.00398.00388.00396.006810026929000
2016-01-15418.00422.00403.00405.006670027504300
2016-01-14425.00425.00410.00414.008310034492400
2016-01-13420.00438.00420.00434.008200035221200
2016-01-12451.00451.00417.00420.0010230044241900
2016-01-08441.00443.00436.00438.009080039928100
2016-01-07450.00458.00439.00440.009260041300100
2016-01-06475.00477.00450.00454.008140037583900
2016-01-05479.00480.00474.00475.004750022665700
2016-01-04512.00512.00477.00483.0011590056530500
2015-12-30488.00513.00488.00507.0012060060904100
2015-12-29490.00496.00481.00490.005050024679300
2015-12-28451.00494.00451.00482.0014720068707400
2015-12-25442.00451.00440.00447.0015280068217800
2015-12-24462.00465.00451.00451.0017660081405000
2015-12-22465.00469.00463.00465.0010720049988800
2015-12-21472.00474.00465.00467.0016270076477800
2015-12-18485.00486.00473.00474.0012940062274300
2015-12-17483.00488.00479.00483.009300044939100
2015-12-16477.00479.00474.00479.005860027933900
2015-12-15487.00488.00469.00470.0013580064649900
2015-12-14497.00497.00481.00482.0014120068592200
2015-12-11493.00499.00493.00496.008240040795300
2015-12-10498.00499.00493.00498.008520042260900
2015-12-09503.00506.00497.00501.009100045623000
2015-12-08511.00519.00505.00508.006990035630100
2015-12-07517.00526.00511.00513.0013040067235300
2015-12-04520.00522.00516.00517.005560028841700
2015-12-03525.00528.00524.00524.003560018708100
2015-12-02534.00539.00527.00528.006690035562600
2015-12-01539.00546.00534.00542.006070032892100
2015-11-30551.00554.00534.00535.006950037628100
2015-11-27562.00564.00546.00546.006070033651100
2015-11-26570.00575.00561.00565.005660032215600

   ※ 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