[2928 札証アンビシャス] RIZAPグループ 日足 時系列データ

[2928 札証アンビシャス] RIZAPグループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08819.00820.00798.00800.00179700144867700
2016-12-07819.00824.00815.00819.008960073481500
2016-12-06800.00820.00798.00813.00169100136755400
2016-12-05803.00803.00799.00800.00136700109416100
2016-12-02807.00809.00800.00804.00213600171524200
2016-12-01809.00812.00804.00807.00202500163500800
2016-11-30818.00819.00810.00813.00128500104544300
2016-11-29818.00820.00812.00814.00179800146664900
2016-11-28825.00826.00819.00823.00146400120315000
2016-11-25830.00830.00824.00825.00160500132672100
2016-11-24826.00842.00825.00832.00129200107205200
2016-11-22835.00836.00825.00825.00154500128029800
2016-11-21845.00845.00833.00837.00126800106347500
2016-11-18825.00835.00825.00834.00127100105320900
2016-11-17831.00836.00815.00815.00328700271495200
2016-11-16843.00846.00825.00838.00253500212009300
2016-11-15841.00860.00826.00835.00716200603764600
2016-11-14874.00900.00874.00900.00215700190521100
2016-11-11870.00885.00867.00875.00193000169300000
2016-11-10855.00868.00844.00867.00166400142465400
2016-11-09861.00864.00788.00825.00539600439913600
2016-11-08862.00865.00857.00860.006060052209000
2016-11-07854.00861.00854.00857.008830075663800
2016-11-04851.00860.00845.00852.00176000149923200
2016-11-02874.00880.00855.00857.00200100173260300
2016-11-01875.00884.00872.00879.007310064232500
2016-10-31883.00885.00875.00878.008090071079600
2016-10-28885.00885.00875.00885.009060079796600
2016-10-27850.00887.00848.00885.00473000407406900
2016-10-26893.00900.00885.00893.00155600138951500
2016-10-25900.00902.00878.00884.00177200157412500
2016-10-24917.00917.00899.00899.00163000147901800
2016-10-21917.00917.00901.00910.00164900149814400
2016-10-20920.00923.00905.00908.00496000453573300
2016-10-19884.00886.00873.00879.00165000145076200
2016-10-18903.00903.00890.00896.0011040098982600
2016-10-17908.00920.00902.00903.00227400206671600
2016-10-14881.00894.00876.00893.00199100176644800
2016-10-13850.00879.00850.00878.0010020086635000
2016-10-12854.00860.00850.00859.004610039484900
2016-10-11862.00864.00857.00860.006700057682000
2016-10-07860.00863.00845.00862.005280045020700
2016-10-06847.00870.00847.00860.00124800107320600
2016-10-05852.00855.00833.00844.00188100158104500
2016-10-04870.00875.00848.00849.00200700171701000
2016-10-03880.00885.00871.00879.008080070932200
2016-09-30878.00886.00872.00877.00117800103502100
2016-09-29895.00910.00885.00891.00240100216311500
2016-09-28855.00891.00847.00883.00237100207685300
2016-09-27834.00847.00825.00847.00132500111042200
2016-09-26853.00860.00838.00844.009530080857600
2016-09-23825.00855.00823.00848.00132700111796200
2016-09-21822.00830.00805.00828.00218300177953800
2016-09-20846.00852.00830.00830.00230300192636100
2016-09-16830.00867.00830.00862.009480080949600
2016-09-15841.00843.00818.00835.00249900207300400
2016-09-14874.00874.00845.00845.00336200287799700
2016-09-13893.00897.00875.00878.00220400194311500
2016-09-12900.00900.00890.00890.00142700127732400
2016-09-09907.00911.00902.00904.00112200101469500
2016-09-08911.00911.00903.00909.006980063232700
2016-09-07896.00915.00896.00910.00161200146054000
2016-09-06913.00917.00899.00899.00202100183222000
2016-09-05932.00933.00908.00920.00119900110319000
2016-09-02919.00929.00911.00928.006540060190000
2016-09-01930.00932.00910.00918.0010350095277400
2016-08-31942.00945.00930.00931.009960093360800
2016-08-30934.00942.00918.00941.00139700130339100
2016-08-29940.00943.00910.00924.00117200108491700
2016-08-26893.00923.00892.00923.00110900100293500
2016-08-25895.00901.00890.00890.00127100113514400
2016-08-24903.00908.00891.00901.00169100151803800
2016-08-23911.00915.00903.00904.009770088566800
2016-08-22918.00924.00911.00915.006380058559200
2016-08-19915.00925.00905.00923.009080082993700
2016-08-18915.00932.00900.00909.00433700395928900
2016-08-17969.00974.00942.00944.00403800387172900
2016-08-161039.001040.00981.00981.0010842001093973800
2016-08-15976.00977.00963.00964.00251200243706700
2016-08-12955.00970.00953.00968.00158200152634300
2016-08-10950.00960.00938.00957.00120400114766700
2016-08-09935.00950.00929.00948.008250077317600
2016-08-08935.00938.00928.00928.008020074793100
2016-08-05914.00949.00911.00935.00115600107386600
2016-08-04930.00945.00911.00916.009320086074500
2016-08-03932.00934.00920.00930.00114300105979700
2016-08-02973.00973.00937.00950.00122200116146800
2016-08-01974.00979.00959.00970.00211700205488600
2016-07-29885.00965.00872.00959.00410300376852000
2016-07-28913.00920.00892.00896.00281100253964700
2016-07-27920.00929.00915.00919.00111600102738500
2016-07-26941.00944.00921.00926.00128800119703300
2016-07-25920.00959.00910.00939.00357500330837800
2016-07-22967.00970.00936.00946.00391700373651000
2016-07-21993.00995.00967.00979.00329800322200600
2016-07-20995.001002.00980.00990.00252900249999200
2016-07-19994.001003.00990.001000.00255500254728300
2016-07-15995.001010.00982.001005.00308300305886000
2016-07-141021.001025.00999.001003.00290900293200400
2016-07-13999.001040.00990.001030.00425800429931200
2016-07-12990.001005.00977.00980.00528400520221500
2016-07-111043.001047.001002.001004.00387500396972700
2016-07-081015.001028.00972.001019.00712300715362800
2016-07-071049.001064.001020.001031.00404900425175500
2016-07-061010.001051.001005.001040.00434000446683700
2016-07-051035.001055.001000.001040.00682600710481600
2016-07-041000.001024.00990.001024.00874600877681000
2016-07-01941.00972.00941.00966.00718800689798400
2016-06-30928.00933.00911.00933.00409600378047200
2016-06-29901.00915.00901.00909.00318800289832100
2016-06-28840.00892.00823.00888.00300000259359900
2016-06-27785.00853.00784.00852.00425700351724200
2016-06-24905.00909.00732.00795.001091700893594500
2016-06-23897.00900.00879.00881.00295200262432000
2016-06-22911.00915.00898.00900.00248400224357600
2016-06-21926.00930.00898.00921.00236800216975800
2016-06-20900.00938.00895.00933.00299600274686000
2016-06-17883.00907.00868.00898.00248200221729500
2016-06-16910.00912.00871.00888.00392600348300500
2016-06-15877.00920.00850.00910.00434200384451000
2016-06-14930.00937.00894.00895.00463200420251000
2016-06-13925.00944.00917.00940.00435400405034600
2016-06-10939.00942.00924.00940.00363800340845800
2016-06-09929.00938.00913.00935.00427700397783800
2016-06-08901.00925.00900.00920.00543000495933400
2016-06-07875.00899.00870.00899.00341600304061900
2016-06-06865.00885.00855.00870.00189700164892100
2016-06-03863.00880.00861.00872.00172100150235300
2016-06-02880.00899.00865.00866.00340600298981300
2016-06-01847.00895.00837.00876.00522500455749000
2016-05-31807.00857.00802.00836.00384300321673400
2016-05-30819.00824.00788.00807.00585500471731400
2016-05-27835.00842.00818.00830.00410100339564800
2016-05-26862.00862.00832.00850.00340500287097800
2016-05-25899.00900.00813.00865.00699400599947500
2016-05-24915.00915.00880.00896.00501800451222600
2016-05-23920.00925.00910.00919.00582300533658100
2016-05-20880.00920.00873.00908.00875200791014500
2016-05-19869.00874.00835.00870.00679500582754400
2016-05-18945.00945.00815.00857.0030432002784824100
2016-05-17797.00797.00797.00797.00161000128317000
2016-05-16694.00700.00674.00697.00181500125481800
2016-05-13722.00726.00715.00720.00163300117906500
2016-05-12718.00721.00717.00721.0013790099154800
2016-05-11715.00718.00711.00718.009970071234600
2016-05-10715.00718.00710.00711.00148700106245400
2016-05-09700.00716.00700.00710.00142300100798000
2016-05-06672.00700.00670.00700.00185700127522800
2016-05-02660.00664.00651.00662.0010650070038700
2016-04-28668.00674.00660.00666.008820058775400
2016-04-27680.00680.00670.00673.004450030018600
2016-04-26685.00690.00670.00679.009340063634200
2016-04-25681.00696.00676.00682.0012260083780400
2016-04-22661.00676.00656.00676.009790065162500
2016-04-21669.00674.00660.00667.008610057359100
2016-04-20650.00662.00650.00662.008400055114700
2016-04-19671.00671.00655.00659.009420062398400
2016-04-18643.00654.00631.00654.0010370066221800
2016-04-15658.00659.00647.00653.0014770096277900
2016-04-14654.00662.00651.00657.0013610089104300
2016-04-13655.00663.00651.00661.009100059703800
2016-04-12671.00671.00655.00662.009650063930600
2016-04-11681.00681.00660.00671.0011410076450800
2016-04-08675.00680.00670.00679.0011580078080000
2016-04-07681.00689.00680.00683.006510044481200
2016-04-06683.00688.00678.00687.007650052231600
2016-04-05700.00700.00684.00695.0014210098240300
2016-04-04690.00699.00690.00694.009020062536500
2016-04-01690.00695.00680.00695.00159300109280900
2016-03-31686.00698.00683.00695.0010950075553800
2016-03-30693.00693.00683.00692.0010770074236900
2016-03-29685.00699.00685.00694.00154300106554000
2016-03-28715.00717.00692.00692.00209500148396700
2016-03-25703.00720.00701.00720.00226700160924100
2016-03-24701.00702.00698.00701.007540052797300
2016-03-23699.00702.00699.00701.009020063141700
2016-03-22699.00702.00697.00699.0010860075955100
2016-03-18699.00701.00690.00700.0010690074228800
2016-03-17698.00705.00698.00702.008820061775500
2016-03-16700.00705.00697.00701.007710053961000
2016-03-15701.00705.00698.00703.009460066343700
2016-03-14706.00709.00701.00703.0010160071670600
2016-03-11688.00706.00688.00706.009510066535000
2016-03-10685.00700.00685.00694.009910068858400
2016-03-09681.00686.00675.00684.0011860080628500
2016-03-08694.00695.00684.00691.0014140097572900
2016-03-07698.00700.00692.00696.0013300092471900
2016-03-04710.00712.00701.00704.0012070085125100
2016-03-03713.00714.00708.00712.007990056816300
2016-03-02713.00716.00705.00712.00149700106418000
2016-03-01698.00709.00690.00705.0011190078134400
2016-02-29701.00720.00695.00704.00242800171902800
2016-02-26690.00701.00684.00694.0014410099830000
2016-02-25645.00693.00644.00680.00165700111547600
2016-02-24635.00649.00630.00643.007160045651400
2016-02-23631.00641.00628.00639.008060051118200
2016-02-22630.00635.00627.00630.006650041936700
2016-02-19633.00635.00612.00634.008570053275400
2016-02-18631.00639.00625.00631.007040044466000
2016-02-17623.00633.00611.00616.008110050468900
2016-02-16619.00638.00607.00625.0010880068027300
2016-02-15582.00617.00580.00612.00185100110240300
2016-02-12580.00609.00560.00565.00440700257343100
2016-02-10652.00664.00611.00630.00232400146945400
2016-02-09666.00672.00642.00655.00256100167587500
2016-02-08689.00694.00665.00692.009770066602800
2016-02-05690.00697.00650.00696.00278400188625800
2016-02-04715.00719.00705.00709.0010710076127300
2016-02-03718.00721.00713.00721.0011960085706300
2016-02-02721.00725.00715.00725.00146000105010400
2016-02-01718.00720.00716.00717.0013850099492200
2016-01-29720.00720.00710.00715.00155600111298400
2016-01-28716.00721.00711.00716.00142000101773200
2016-01-27711.00715.00706.00712.00182300129685400
2016-01-26691.00696.00688.00693.006310043669600
2016-01-25701.00703.00690.00699.00167000116389100
2016-01-22715.00715.00687.00697.00226000158062500
2016-01-21650.00760.00641.00680.00659100464826300
2016-01-20700.00700.00647.00660.00193700130564000
2016-01-19687.00693.00675.00690.00175200120329200
2016-01-18629.00686.00626.00677.00236700154566000
2016-01-15672.00672.00642.00644.008470055739300
2016-01-14651.00666.00630.00662.00157300101565700
2016-01-13641.00671.00641.00671.0010120066459100
2016-01-12656.00660.00618.00642.00264900169148300
2016-01-08641.00660.00640.00655.00221700144180300
2016-01-07670.00672.00655.00661.00152800101376700
2016-01-06693.00695.00675.00680.0013090089468200
2016-01-05690.00700.00685.00693.0011580080205200
2016-01-04714.00716.00701.00704.00158000111985200
2015-12-30696.00717.00696.00707.00195400137864500
2015-12-29689.00695.00680.00694.0011440078541000
2015-12-28650.00686.00650.00684.00184000123652500
2015-12-25641.00648.00631.00639.00461700294775000
2015-12-24690.00690.00637.00661.00344500229717800
2015-12-22700.00700.00685.00686.00145400100521000
2015-12-21698.00699.00679.00692.00181100124944900
2015-12-18705.00707.00698.00700.00149500104978400
2015-12-17696.00710.00696.00708.0013950098049900
2015-12-16706.00715.00696.00701.0012000084187600
2015-12-15714.00715.00698.00701.0011970084462700
2015-12-14701.00710.00683.00706.00371900258859300
2015-12-11714.00734.00714.00721.00144600104502400
2015-12-10711.00730.00711.00713.00260900187296400
2015-12-09740.00745.00738.00741.0013280098384700
2015-12-08752.00756.00747.00750.00150200112829300
2015-12-07756.00762.00753.00757.0012740096442000
2015-12-04764.00764.00753.00756.00150200113853800
2015-12-03751.00772.00749.00764.00299300227726800
2015-12-02755.00757.00750.00753.008340062793000

   ※ 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