[2450 東証1部] 一休 日足 時系列データ

[2450 東証1部] 一休 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-03-113420.003425.003420.003420.0030000102604000
2016-03-103420.003430.003420.003430.002410082578000
2016-03-093415.003430.003415.003430.0034600118590500
2016-03-083420.003420.003410.003420.0051100174433500
2016-03-073420.003430.003420.003420.00960032838000
2016-03-043430.003430.003420.003430.002770094966000
2016-03-033415.003430.003415.003430.0066000225757500
2016-03-023415.003420.003410.003415.001250042701000
2016-03-013415.003420.003415.003415.0048200164826000
2016-02-293420.003420.003410.003410.0048500165591500
2016-02-263415.003425.003410.003425.0048100164537000
2016-02-253420.003420.003415.003420.00400013672000
2016-02-243420.003425.003410.003420.0046100157574500
2016-02-233415.003415.003410.003415.0029800101733000
2016-02-223410.003415.003405.003415.002600088660000
2016-02-193410.003415.003410.003410.0044600152109000
2016-02-183420.003430.003405.003415.00150000512768000
2016-02-173415.003430.003415.003430.0096800331143000
2016-02-163410.003420.003410.003415.0068600234368500
2016-02-153415.003420.003410.003410.00144900494454500
2016-02-123420.003425.003385.003385.003729001272414000
2016-02-103420.003430.003415.003415.00143300489939500
2016-02-093420.003430.003415.003415.00129000441382500
2016-02-083420.003435.003420.003420.0034400117890500
2016-02-053420.003430.003415.003430.0077100263995500
2016-02-043410.003420.003405.003405.0047300161321000
2016-02-033400.003420.003395.003405.0066900227817000
2016-02-023415.003435.003390.003410.00163100555095500
2016-02-013420.003430.003390.003415.00170700581395500
2016-01-293425.003430.003420.003430.003372001154969000
2016-01-283430.003430.003420.003425.00157400539196000
2016-01-273425.003430.003425.003425.00159800547553000
2016-01-263425.003425.003420.003420.00135300463218000
2016-01-253420.003430.003415.003420.005703001950568000
2016-01-223415.003420.003415.003415.00191000652769000
2016-01-213415.003420.003415.003415.006978002383607000
2016-01-203420.003420.003415.003415.00230400787565000
2016-01-193415.003420.003415.003415.00235600804975000
2016-01-183415.003420.003415.003415.00225300769726500
2016-01-153420.003420.003415.003415.00249200851748000
2016-01-143415.003420.003415.003415.003209001096292000
2016-01-133415.003420.003415.003415.00285100974477500
2016-01-123420.003420.003415.003415.006968002381390000
2016-01-083420.003420.003415.003415.004900001674770500
2016-01-073415.003420.003415.003420.00277800949090000
2016-01-063415.003420.003415.003415.003353001145139000
2016-01-053415.003420.003415.003415.00176000601257000
2016-01-043415.003420.003415.003415.003510001198778500
2015-12-303415.003420.003415.003415.00180700617323000
2015-12-293415.003420.003415.003415.003226001101743500
2015-12-283415.003420.003415.003415.003154001077239000
2015-12-253415.003420.003415.003420.003406001163303000
2015-12-243415.003420.003415.003415.003744001278655000
2015-12-223420.003420.003415.003415.007911002703629500
2015-12-213415.003420.003410.003420.0011158003811129000
2015-12-183420.003420.003410.003415.0020135006877470500
2015-12-173415.003415.003415.003415.009815003351822500
2015-12-162911.002911.002911.002911.0039900116148900
2015-12-152500.002537.002400.002411.00296900730647600
2015-12-142433.002520.002433.002498.00195600485382400
2015-12-112428.002549.002428.002526.00249500622521300
2015-12-102540.002540.002443.002478.00354600875682100
2015-12-092456.002565.002442.002555.00281600708827300
2015-12-082520.002537.002497.002501.00125600315653500
2015-12-072495.002537.002492.002523.00204900516084600
2015-12-042450.002490.002433.002461.00125400308733900
2015-12-032535.002535.002481.002498.00158600396424600
2015-12-022485.002548.002476.002547.00201300506785100
2015-12-012428.002500.002428.002490.00231800574630900
2015-11-302484.002508.002402.002430.00302600736997500
2015-11-272533.002547.002484.002492.00157600394764600
2015-11-262566.002582.002527.002533.00216600552414000
2015-11-252510.002575.002500.002566.00367000935237000
2015-11-242406.002492.002406.002487.00371100915043400
2015-11-202391.002407.002381.002401.00128400307142300
2015-11-192400.002420.002390.002404.00191600460375400
2015-11-182350.002393.002334.002376.00222900528767600
2015-11-172338.002350.002303.002325.00188400439852300
2015-11-162300.002346.002288.002288.00195400450751400
2015-11-132311.002328.002301.002318.0065100150813800
2015-11-122350.002367.002321.002331.00236200553201400
2015-11-112300.002370.002300.002341.00272100638598800
2015-11-102228.002330.002225.002293.00275700630730100
2015-11-092284.002296.002228.002235.00205800464962200
2015-11-062240.002241.002207.002222.00171900381858400
2015-11-052250.002265.002200.002232.00202900452348000
2015-11-042249.002288.002239.002253.00243700550185200
2015-11-022275.002282.002230.002232.00248400560837900
2015-10-302400.002412.002286.002308.00387100902923700
2015-10-292393.002418.002374.002403.00183800440700500
2015-10-282357.002410.002353.002365.0093800222837000
2015-10-272412.002429.002363.002371.00144500345090600
2015-10-262421.002445.002393.002421.00102600248387000
2015-10-232459.002468.002396.002404.00128700311016900
2015-10-222418.002444.002400.002409.00136100328670100
2015-10-212500.002500.002418.002450.00198000485275800
2015-10-202506.002548.002485.002502.0097800245728600
2015-10-192501.002529.002460.002502.00112000280403900
2015-10-162570.002590.002472.002487.00131300330559500
2015-10-152451.002548.002451.002532.0091100229152700
2015-10-142510.002519.002470.002470.00125500312362000
2015-10-132500.002535.002479.002510.00168800424303200
2015-10-092610.002632.002500.002540.00293700745218600
2015-10-082645.002648.002579.002614.00193500504135000
2015-10-072660.002723.002603.002649.00337900901380700
2015-10-062612.002669.002610.002644.00220800583952200
2015-10-052655.002675.002590.002606.00281800739276600
2015-10-022658.002675.002582.002631.00199300525017400
2015-10-012621.002660.002574.002625.00286000752175300
2015-09-302555.002630.002538.002597.00309500805146500
2015-09-292535.002568.002461.002494.00393200988917200
2015-09-282459.002555.002427.002555.00334200840873800
2015-09-252342.002427.002322.002423.00344800825351400
2015-09-242255.002319.002238.002242.00104800238256200
2015-09-182310.002335.002284.002302.0086100198759700
2015-09-172274.002350.002237.002343.00153600354320400
2015-09-162284.002299.002215.002237.00113800255321200
2015-09-152286.002324.002248.002254.00126100286978500
2015-09-142293.002341.002283.002297.00103800239323900
2015-09-112250.002353.002241.002306.00207300476382900
2015-09-102269.002316.002240.002290.00158200361070800
2015-09-092280.002332.002254.002332.00218300502477500
2015-09-082243.002269.002150.002170.00200800439613400
2015-09-072189.002278.002155.002223.00225600500335000
2015-09-042340.002340.002188.002239.00277200621487700
2015-09-032329.002366.002267.002310.00320600738861000
2015-09-022252.002409.002250.002338.00351600826658500
2015-09-012335.002371.002286.002306.006693001555257500
2015-08-312127.002480.002114.002385.0012552002886847200
2015-08-282184.002198.002092.002124.004870001039225000
2015-08-272200.002276.002103.002111.00419000913649800
2015-08-262121.002173.002072.002158.00314900672199000
2015-08-251950.002214.001897.002022.005083001035577300
2015-08-242211.002263.002069.002070.00436500941317400
2015-08-212400.002410.002310.002313.00373300879354300
2015-08-202497.002534.002472.002478.00132100330217600
2015-08-192561.002576.002491.002518.00200200505686600
2015-08-182613.002613.002574.002591.00184400478086600
2015-08-172561.002626.002561.002620.00151300394933900
2015-08-142655.002659.002551.002557.004187001086049900
2015-08-132600.002668.002588.002650.00204600539359300
2015-08-122640.002685.002586.002621.00300600791604700
2015-08-112720.002737.002658.002690.00181900491155100
2015-08-102657.002710.002647.002702.00158800427048200
2015-08-072640.002663.002614.002657.00178300469733200
2015-08-062707.002728.002657.002660.00228400613484000
2015-08-052677.002740.002664.002693.00321600867698800
2015-08-042600.002708.002592.002674.00268300714635100
2015-08-032617.002643.002600.002640.00224200586748500
2015-07-312718.002718.002570.002600.004752001242274100
2015-07-302688.002728.002632.002718.00255600689162200
2015-07-292653.002690.002613.002665.00154700410059900
2015-07-282600.002678.002561.002643.00265100694441700
2015-07-272710.002726.002642.002653.00211600565718900
2015-07-242773.002774.002706.002733.00197400539861100
2015-07-232713.002777.002700.002771.003793001046678500
2015-07-222680.002737.002678.002694.00212800575624000
2015-07-212740.002740.002690.002718.00221800601459000
2015-07-172687.002734.002640.002713.00206200557132000
2015-07-162737.002780.002672.002693.006427001748660100
2015-07-152635.002658.002587.002655.00173900457223200
2015-07-142645.002645.002582.002628.00186900488704500
2015-07-132497.002579.002471.002563.00130600331434800
2015-07-102518.002527.002434.002453.00203200504361300
2015-07-092418.002535.002314.002529.004197001024248600
2015-07-082730.002737.002552.002568.00353100926314900
2015-07-072690.002721.002670.002711.00164200442811400
2015-07-062700.002749.002641.002653.00244600657475600
2015-07-032728.002743.002675.002732.00174700474427900
2015-07-022780.002798.002716.002728.003896001074105000
2015-07-012650.002760.002642.002752.004800001302144300
2015-06-302547.002640.002547.002617.00215600560461900
2015-06-292534.002624.002524.002557.00298100765970300
2015-06-262630.002674.002601.002656.00225400593467000
2015-06-252658.002675.002618.002638.00286300756676300
2015-06-242730.002733.002657.002687.003889001047934300
2015-06-232665.002694.002620.002689.00288600767467000
2015-06-222728.002736.002638.002682.00365200976251100
2015-06-192770.002789.002668.002701.004348001181821600
2015-06-182690.002773.002689.002733.006865001876700200
2015-06-172626.002685.002625.002669.00361400963147300
2015-06-162626.002667.002581.002623.00360500949266300
2015-06-152578.002640.002560.002639.004437001158753700
2015-06-122530.002575.002517.002574.003974001012722400
2015-06-112512.002544.002509.002530.00279500705574600
2015-06-102425.002508.002413.002496.00389800965379200
2015-06-092433.002453.002388.002390.00191900462767500
2015-06-082422.002519.002422.002462.00368400915308300
2015-06-052400.002455.002390.002418.00165900402491100
2015-06-042405.002428.002381.002402.00118400284558600
2015-06-032460.002463.002390.002405.00230800558412300
2015-06-022460.002488.002422.002480.00258700639534600
2015-06-012401.002475.002393.002463.00137200336161000
2015-05-292405.002458.002370.002434.00320700774352100
2015-05-282460.002465.002408.002420.00251500609528500
2015-05-272513.002513.002443.002450.00375000924056100
2015-05-262500.002541.002460.002530.00250900629598000
2015-05-252552.002569.002502.002514.00245300619650500
2015-05-222466.002554.002432.002549.00341200853934900
2015-05-212553.002582.002451.002479.004974001254304600
2015-05-202502.002543.002491.002526.004822001215407500
2015-05-192383.002490.002377.002484.006040001482987300
2015-05-182380.002381.002350.002378.00212800504048200
2015-05-152340.002364.002312.002354.00247400580241700
2015-05-142344.002360.002303.002309.00176400409300400
2015-05-132299.002378.002280.002347.004908001139996500
2015-05-122320.002321.002251.002269.00207000469734800
2015-05-112339.002363.002277.002313.00216600499347000
2015-05-082224.002312.002224.002304.00270300614616000
2015-05-072277.002338.002211.002221.00366200821328000
2015-05-012303.002340.002263.002339.00222500511478700
2015-04-302373.002390.002321.002343.00190800446882200
2015-04-282448.002449.002368.002380.00255300609878400
2015-04-272419.002467.002404.002423.00347000843941400
2015-04-242422.002435.002351.002398.00382700912496300
2015-04-232506.002510.002415.002432.006347001559185900
2015-04-222495.002547.002381.002412.006258001543552100
2015-04-212374.002480.002371.002462.004926001198180700
2015-04-202313.002379.002230.002362.004369001020632400
2015-04-172322.002396.002301.002357.005422001277993600
2015-04-162391.002452.002265.002322.007760001805234400
2015-04-152490.002499.002376.002410.009090002204607600
2015-04-142690.002699.002537.002564.009362002458123100
2015-04-132601.002713.002550.002709.008855002341276800
2015-04-102472.002550.002455.002534.006785001705282400
2015-04-092346.002450.002327.002448.004990001204734700
2015-04-082395.002397.002300.002339.00375300879219100
2015-04-072290.002349.002269.002347.005436001259843900
2015-04-062178.002285.002150.002257.00369500818222800
2015-04-032140.002225.002133.002167.00372300811076000
2015-04-022125.002145.002100.002130.00155600331492700
2015-04-012125.002145.002100.002125.00233000494914400
2015-03-312060.002135.002060.002108.00336900710627800
2015-03-301991.002050.001971.002035.00148000297790600
2015-03-271949.002036.001949.002006.00165000330214200
2015-03-262018.002021.001990.002005.00170700342339400
2015-03-252090.002090.002010.002033.00252900515247600
2015-03-242040.002088.002028.002080.00193600398997300
2015-03-232097.002097.002040.002057.00183000377311100
2015-03-202076.002090.002038.002090.00190100393364100
2015-03-192061.002090.002036.002076.00219400452325800
2015-03-182019.002079.002000.002075.00210600429428100
2015-03-172060.002090.002005.002017.00263000536536200
2015-03-162000.002063.001982.002023.00390700791559400
2015-03-131920.002018.001919.002002.006121001216544900
2015-03-121895.001910.001879.001903.00184200349715100
2015-03-111832.001883.001832.001876.00209900392074500
2015-03-101790.001879.001770.001851.00438100809126800
2015-03-091792.001792.001753.001762.00114300202498200
2015-03-061824.001824.001783.001787.00155900280421600

   ※ 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