[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 
2017-04-24819.00828.00812.00812.007290059733300
2017-04-21829.00831.00820.00822.005550045820900
2017-04-20832.00835.00825.00827.005420044922500
2017-04-19800.00827.00800.00827.0010720087250900
2017-04-18790.00805.00785.00801.0011090088342300
2017-04-17778.00790.00777.00781.0011040086177100
2017-04-14780.00790.00780.00781.009250072522400
2017-04-13785.00800.00781.00795.00149500117779300
2017-04-12800.00810.00789.00800.00165000131422200
2017-04-11820.00821.00809.00810.008170066642500
2017-04-10812.00823.00810.00813.006960056788000
2017-04-07815.00826.00800.00810.00127300103289500
2017-04-06830.00830.00808.00812.00155500126886400
2017-04-05823.00847.00823.00831.008170068364100
2017-04-04855.00855.00820.00830.0011690097919500
2017-04-03860.00870.00849.00853.00154300132682400
2017-03-31820.00846.00820.00844.00160800134886700
2017-03-30821.00825.00815.00818.008560070047900
2017-03-29825.00833.00815.00826.00239200197185900
2017-03-28870.00870.00840.00842.00217700186355200
2017-03-27878.00879.00865.00865.00129200112850000
2017-03-24878.00886.00875.00878.008760076942900
2017-03-23887.00889.00876.00880.007200063622200
2017-03-22877.00892.00875.00887.00139600123442500
2017-03-21874.00890.00873.00886.0011220099176200
2017-03-17875.00876.00871.00874.007230063109900
2017-03-16880.00880.00871.00871.009250080932200
2017-03-15897.00897.00880.00881.0011020097833700
2017-03-14889.00899.00863.00895.00283200247775000
2017-03-13915.00918.00888.00895.00216400195454800
2017-03-10900.00913.00900.00913.00205700186817600
2017-03-09894.00900.00891.00900.00209400187800100
2017-03-08896.00896.00876.00894.00203300180595000
2017-03-07883.00900.00882.00896.00447000399052200
2017-03-06861.00880.00860.00876.00349000303821800
2017-03-03843.00852.00841.00852.00277800235144500
2017-03-02839.00844.00835.00840.00136300114322200
2017-03-01839.00839.00812.00834.00188100155435100
2017-02-28847.00847.00825.00828.00190400159056200
2017-02-27837.00847.00836.00847.00270400227797200
2017-02-24816.00830.00814.00830.00261900215224900
2017-02-23788.00815.00787.00812.00254600204278200
2017-02-22786.00787.00783.00786.008390065859200
2017-02-21773.00785.00773.00783.0011030086199500
2017-02-20771.00774.00770.00773.006570050715400
2017-02-17771.00774.00768.00771.006700051614200
2017-02-16775.00776.00768.00772.009750075139400
2017-02-15771.00773.00768.00772.00142000109370600
2017-02-14783.00790.00770.00770.00412500320752400
2017-02-13772.00779.00771.00776.0010350080207900
2017-02-10771.00779.00767.00771.00142600110059700
2017-02-09771.00774.00769.00773.0011440088233000
2017-02-08780.00783.00772.00774.0010100078425700
2017-02-07785.00786.00780.00783.008060063027900
2017-02-06792.00800.00780.00787.00163300128575200
2017-02-03793.00794.00788.00789.004910038844000
2017-02-02797.00799.00789.00793.007370058388800
2017-02-01788.00800.00786.00790.0012610099888500
2017-01-31792.00800.00788.00798.00180900143551400
2017-01-30771.00801.00771.00792.00279000219534100
2017-01-27760.00768.00757.00761.00163300124304200
2017-01-26770.00771.00757.00757.00327900249661200
2017-01-25780.00783.00770.00770.00160000123902900
2017-01-24787.00787.00770.00773.00204600158875900
2017-01-23802.00803.00790.00790.00159500126857400
2017-01-20804.00816.00800.00802.00168300135297600
2017-01-19822.00825.00805.00805.0012020097610100
2017-01-18821.00826.00807.00819.00163400133182000
2017-01-17825.00840.00817.00828.00340200281707900
2017-01-16818.00822.00810.00820.0011860096758900
2017-01-13805.00816.00801.00810.0011050089272700
2017-01-12810.00820.00807.00808.00127600103770100
2017-01-11820.00821.00805.00809.00154400125384700
2017-01-10831.00834.00820.00823.00169400140061000
2017-01-06809.00820.00805.00819.00177700144471700
2017-01-05797.00809.00796.00805.00150100120513700
2017-01-04781.00793.00781.00792.00155200122319900
2016-12-30771.00784.00765.00778.0012540096992200
2016-12-29796.00796.00770.00777.00161900126362400
2016-12-28750.00790.00750.00790.00350400271987300
2016-12-27750.00767.00744.00747.00392500295228800
2016-12-26758.00761.00740.00759.00261500197281500
2016-12-22744.00762.00743.00758.00196000147775000
2016-12-21732.00743.00730.00742.00279000205567400
2016-12-20756.00758.00729.00735.00552300409910500
2016-12-19770.00770.00759.00761.00214200163440300
2016-12-16770.00774.00764.00774.00216800166436200
2016-12-15793.00794.00775.00777.00131300102417100
2016-12-14768.00790.00766.00787.00199500155601000
2016-12-13783.00784.00767.00768.00356900276458400
2016-12-12798.00799.00783.00785.00269500213321100
2016-12-09801.00805.00796.00803.00181300145030300
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

   ※ 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