[3010 東証2部] 価値開発 日足 時系列データ

[3010 東証2部] 価値開発 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17236.00237.00235.00235.00219005160200
2017-11-16235.00240.00235.00237.00168003984200
2017-11-15240.00240.00235.00236.00275006504400
2017-11-14237.00240.00237.00240.00140003336300
2017-11-13245.00246.00236.00239.007620018384700
2017-11-10251.00253.00250.00252.0099002487200
2017-11-09256.00256.00251.00253.00154003906400
2017-11-08256.00257.00254.00256.00121003088600
2017-11-07257.00260.00252.00256.00278007118000
2017-11-06261.00261.00256.00256.00278007145000
2017-11-02261.00262.00258.00261.00259006719600
2017-11-01263.00263.00260.00261.00122003189500
2017-10-31261.00263.00260.00263.00140003658200
2017-10-30258.00262.00257.00261.00186004833400
2017-10-27259.00260.00255.00258.00193004981200
2017-10-26259.00261.00255.00256.00254006532000
2017-10-25259.00268.00259.00259.007720020317200
2017-10-24254.00258.00252.00258.00278007094900
2017-10-23247.00256.00246.00252.005640014256900
2017-10-20252.00252.00246.00249.004350010854000
2017-10-19243.00255.00243.00255.006690016499800
2017-10-18241.00242.00240.00241.00223005378500
2017-10-17240.00242.00240.00241.00379009117600
2017-10-16237.00238.00237.00238.00128003035800
2017-10-13240.00240.00236.00237.00204004845800
2017-10-12239.00240.00237.00238.00375008951800
2017-10-11235.00238.00235.00238.00325007686300
2017-10-10238.00238.00235.00235.00289006817800
2017-10-06238.00238.00235.00237.004500010616000
2017-10-05236.00238.00236.00237.00158003740000
2017-10-04236.00238.00235.00237.00296006991700
2017-10-03240.00240.00237.00238.00241005737600
2017-10-02236.00238.00235.00238.00134003171700
2017-09-29237.00238.00235.00237.00277006551100
2017-09-28240.00240.00237.00237.00177004204700
2017-09-27237.00238.00236.00237.0084001992300
2017-09-26240.00240.00236.00237.00296007018200
2017-09-25240.00240.00238.00238.00272006504900
2017-09-22239.00241.00238.00240.00133003176800
2017-09-21239.00240.00239.00239.00135003234100
2017-09-20239.00240.00239.00239.00140003350700
2017-09-19242.00242.00239.00240.005140012345800
2017-09-15241.00243.00241.00241.00299007228400
2017-09-14241.00244.00240.00243.00369008915300
2017-09-13243.00243.00241.00243.00119002883100
2017-09-12242.00245.00241.00243.00178004320400
2017-09-11244.00244.00241.00242.00230005557600
2017-09-08243.00245.00243.00244.00137003336400
2017-09-07244.00245.00243.00243.00197004809700
2017-09-06246.00247.00245.00246.00260006378300
2017-09-05253.00253.00246.00248.00216005376200
2017-09-04252.00253.00250.00251.00160004011400
2017-09-01252.00252.00251.00252.0097002437900
2017-08-31252.00253.00251.00252.0088002218500
2017-08-30252.00254.00250.00252.00142003578800
2017-08-29252.00252.00250.00252.0040001006200
2017-08-28250.00252.00250.00251.00152003809900
2017-08-25252.00252.00251.00252.0077001935400
2017-08-24253.00255.00251.00251.00135003404300
2017-08-23253.00254.00252.00254.003800962900
2017-08-22252.00255.00252.00254.00113002863300
2017-08-21253.00254.00250.00252.00170004278100
2017-08-18258.00258.00251.00253.00178004509700
2017-08-17258.00259.00255.00257.00189004836000
2017-08-16256.00259.00255.00258.00104002664600
2017-08-15256.00259.00256.00257.0096002464800
2017-08-14256.00259.00250.00255.00350008802900
2017-08-10263.00270.00259.00260.0078002056800
2017-08-09258.00265.00253.00263.005390013899100
2017-08-08264.00266.00255.00266.00204005337400
2017-08-07268.00270.00266.00268.00126003372200
2017-08-04267.00269.00266.00266.0043001150900
2017-08-03267.00270.00267.00267.00112002999200
2017-08-02266.00269.00266.00267.0078002086000
2017-08-01273.00273.00265.00266.00356009579500
2017-07-31273.00274.00271.00274.0053001443800
2017-07-28269.00273.00269.00273.00111003014900
2017-07-27271.00272.00270.00270.0059001598700
2017-07-26270.00272.00269.00269.00166004480100
2017-07-25270.00271.00268.00269.00125003370400
2017-07-24274.00274.00270.00271.00130003539500
2017-07-21270.00272.00270.00271.003400919700
2017-07-20271.00272.00270.00271.00116003143300
2017-07-19272.00273.00270.00271.00145003930900
2017-07-18274.00274.00271.00271.0077002099400
2017-07-14272.00274.00271.00272.00278007558400
2017-07-13275.00275.00272.00274.00135003688500
2017-07-12276.00276.00274.00274.0096002644500
2017-07-11274.00275.00273.00275.0065001781400
2017-07-10273.00276.00269.00276.00313008549100
2017-07-07273.00275.00271.00272.00141003849300
2017-07-06270.00277.00270.00273.00312008519500
2017-07-05267.00271.00266.00270.00191005123800
2017-07-04271.00275.00269.00270.00328008924600
2017-07-03269.00269.00266.00267.00226006049600
2017-06-30262.00264.00259.00264.00359009366200
2017-06-29263.00263.00260.00261.00107002797700
2017-06-28263.00264.00260.00262.00106002769600
2017-06-27268.00268.00260.00264.008580022575100
2017-06-26268.00268.00262.00264.00145003854000
2017-06-23264.00278.00264.00266.008360022606600
2017-06-22257.00263.00257.00263.00261006765900
2017-06-21258.00258.00256.00256.00176004527800
2017-06-20256.00258.00255.00258.00256006577200
2017-06-19258.00258.00255.00256.00360009215200
2017-06-16258.00258.00255.00256.00324008311300
2017-06-15260.00260.00258.00258.00201005210300
2017-06-14259.00260.00258.00258.00236006101800
2017-06-13260.00261.00258.00259.00162004202100
2017-06-12262.00262.00260.00261.00108002821200
2017-06-09261.00261.00259.00261.00129003359200
2017-06-08260.00262.00260.00260.00161004191800
2017-06-07260.00262.00258.00258.00184004788100
2017-06-06263.00263.00260.00261.00139003627900
2017-06-05262.00264.00261.00262.0065001704700
2017-06-02262.00263.00261.00263.00144003771100
2017-06-01261.00265.00260.00263.00156004075100
2017-05-31262.00262.00260.00260.0068001776600
2017-05-30262.00263.00260.00263.0074001932800
2017-05-29262.00263.00261.00261.00198005172400
2017-05-26265.00265.00261.00262.00123003229200
2017-05-25268.00268.00261.00266.00219005785000
2017-05-24263.00268.00263.00268.00198005252100
2017-05-23265.00265.00261.00263.00168004410000
2017-05-22264.00265.00262.00262.00126003318100
2017-05-19265.00266.00263.00264.005440014324200
2017-05-18267.00267.00265.00265.00143003801900
2017-05-17269.00270.00268.00270.00179004812700
2017-05-16271.00272.00269.00271.00114003082000
2017-05-15267.00274.00267.00269.005110013761900
2017-05-12283.00283.00281.00283.00151004263400
2017-05-11284.00285.00282.00284.00100002836600
2017-05-10282.00284.00281.00282.00141003973700
2017-05-09281.00285.00281.00284.00215006079600
2017-05-08289.00289.00278.00280.006020017170300
2017-05-02272.00272.00269.00269.00195005261700
2017-05-01272.00274.00271.00272.00111003020200
2017-04-28269.00274.00269.00273.00296008006900
2017-04-27265.00269.00265.00268.00156004166100
2017-04-26263.00268.00261.00266.00304008058500
2017-04-25264.00268.00263.00263.00129003420500
2017-04-24269.00271.00262.00263.00197005236800
2017-04-21267.00268.00261.00261.00144003806100
2017-04-20270.00272.00261.00265.00293007845200
2017-04-19268.00271.00265.00270.00150004028000
2017-04-18262.00269.00260.00268.00178004719100
2017-04-17257.00260.00257.00258.00248006398000
2017-04-14259.00262.00258.00261.00302007836300
2017-04-13266.00268.00260.00263.005630014796800
2017-04-12281.00281.00270.00271.005710015653700
2017-04-11285.00285.00280.00281.00166004681100
2017-04-10293.00293.00281.00284.00186005359900
2017-04-07280.00285.00279.00281.00303008501000
2017-04-06283.00285.00279.00279.00208005862900
2017-04-05280.00283.00279.00283.00155004345800
2017-04-04289.00292.00275.00279.0011440032489400
2017-04-03304.00305.00286.00292.0010310030377900
2017-03-31305.00305.00302.00303.00231006985200
2017-03-30304.00305.00303.00303.00189005741900
2017-03-29303.00306.00301.00304.004650014092900
2017-03-28307.00309.00306.00308.003390010431600
2017-03-27311.00311.00304.00307.006630020393100
2017-03-24310.00312.00310.00312.00194006034900
2017-03-23313.00314.00309.00310.005710017752300
2017-03-22319.00320.00313.00313.006200019543200
2017-03-21325.00325.00321.00323.00207006699400
2017-03-17322.00326.00322.00323.00158005122000
2017-03-16321.00325.00319.00322.00243007836900
2017-03-15331.00331.00321.00321.006400020909700
2017-03-14325.00329.00321.00327.006840022230500
2017-03-13319.00322.00317.00322.004110013129000
2017-03-10315.00319.00314.00317.006250019821500
2017-03-09314.00315.00313.00315.00276008668700
2017-03-08314.00314.00313.00314.00212006638300
2017-03-07313.00315.00312.00314.004230013246500
2017-03-06313.00314.00312.00312.00209006540200
2017-03-03312.00314.00312.00313.00118003698300
2017-03-02312.00314.00312.00313.0099003092700
2017-03-01311.00313.00310.00312.00117003638500
2017-02-28312.00314.00310.00311.004050012606700
2017-02-27316.00316.00311.00311.004540014226100
2017-02-24317.00317.00315.00316.00159005027300
2017-02-23317.00317.00314.00316.00194006135300
2017-02-22317.00318.00314.00316.00273008622500
2017-02-21318.00318.00315.00317.00224007097300
2017-02-20320.00320.00316.00318.00270008596400
2017-02-17316.00317.00313.00315.00256008057300
2017-02-16319.00319.00314.00315.003410010802700
2017-02-15311.00321.00309.00313.008430026381300
2017-02-14311.00311.00309.00311.00194006019500
2017-02-13312.00312.00310.00311.00180005609300
2017-02-10313.00313.00310.00312.00263008183400
2017-02-09311.00313.00311.00313.00170005293800
2017-02-08315.00315.00311.00311.005340016700000
2017-02-07311.00321.00311.00319.005330016827700
2017-02-06312.00312.00310.00311.00186005781300
2017-02-03311.00312.00310.00311.003320010322200
2017-02-02312.00313.00310.00311.00253007865100
2017-02-01311.00312.00310.00312.00315009790000
2017-01-31311.00311.00310.00310.00184005720200
2017-01-30312.00312.00310.00311.00241007501400
2017-01-27312.00313.00310.00311.003330010364100
2017-01-26313.00313.00311.00312.00254007932900
2017-01-25313.00314.00311.00312.00311009729000
2017-01-24312.00312.00310.00311.00183005691600
2017-01-23312.00314.00310.00313.004370013597100
2017-01-20312.00313.00311.00312.00190005930900
2017-01-19314.00315.00310.00313.003640011360900
2017-01-18313.00315.00312.00314.00154004821400
2017-01-17315.00318.00313.00315.00148004670000
2017-01-16317.00318.00314.00315.00210006635600
2017-01-13316.00318.00313.00317.003850012123600
2017-01-12320.00320.00315.00316.004850015411300
2017-01-11323.00323.00318.00319.005110016380200
2017-01-10324.00324.00320.00321.004290013817600
2017-01-06323.00327.00321.00324.00296009611100
2017-01-05320.00323.00318.00320.004730015137300
2017-01-04320.00328.00318.00322.003830012416200
2016-12-30313.00318.00312.00317.00259008154500
2016-12-29320.00320.00311.00315.00235007399100
2016-12-28307.00325.00306.00318.007890024945700
2016-12-27308.00308.00301.00303.0014690044751500
2016-12-26316.00319.00310.00311.008300025991800
2016-12-22321.00321.00317.00319.006510020812400
2016-12-21332.00332.00320.00323.0012160039248400
2016-12-20333.00335.00330.00332.008990029810800
2016-12-19341.00341.00333.00336.005460018384700
2016-12-16345.00345.00341.00341.003910013386600
2016-12-15343.00346.00341.00345.00271009301600
2016-12-14348.00348.00343.00345.00195006714700
2016-12-13345.00350.00343.00348.003400011763400
2016-12-12350.00352.00341.00345.004120014222300
2016-12-09348.00355.00348.00350.005640019747500
2016-12-08355.00360.00351.00354.003450012221100
2016-12-07362.00369.00351.00360.006200022390600
2016-12-06347.00381.00347.00367.0010170037100500
2016-12-05343.00350.00343.00348.004530015714600
2016-12-02342.00344.00340.00343.00239008180900
2016-12-01339.00344.00339.00342.004230014446400
2016-11-30336.00341.00334.00339.0016290055322100
2016-11-29335.00336.00333.00336.00168005612800
2016-11-28339.00339.00333.00335.003400011422900
2016-11-25341.00341.00336.00339.003790012805000
2016-11-24338.00342.00337.00341.003620012295200
2016-11-22340.00341.00338.00340.00101003427900
2016-11-21334.00341.00334.00340.003540011945600
2016-11-18340.00342.00333.00339.003310011182900
2016-11-17340.00340.00336.00336.00227007672700
2016-11-16340.00342.00338.00338.00116003943500
2016-11-15345.00345.00337.00339.003070010470400

   ※ 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