[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 
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
2016-11-14342.00343.00339.00343.00228007784700
2016-11-11343.00347.00336.00337.004020013698500
2016-11-10356.00356.00335.00342.008970030997300
2016-11-09373.00373.00320.00340.0025310086961900
2016-11-08388.00391.00378.00391.004950019128900
2016-11-07387.00387.00379.00383.00222008501900
2016-11-04379.00389.00377.00387.00221008413900
2016-11-02385.00388.00374.00387.004270016254200
2016-11-01382.00390.00380.00388.003510013495600
2016-10-31380.00392.00378.00380.003800014590200
2016-10-28382.00387.00378.00386.00154005884400
2016-10-27388.00388.00373.00381.003550013521500
2016-10-26385.00398.00385.00390.007100027864800
2016-10-25369.00383.00367.00381.008610032315400
2016-10-24360.00370.00355.00364.004250015378800
2016-10-21355.00362.00355.00360.003330011951400
2016-10-20357.00363.00355.00361.00189006756600
2016-10-19358.00360.00356.00357.00253009064000
2016-10-18355.00361.00348.00358.00250008905500
2016-10-17358.00360.00354.00360.00206007360800
2016-10-14355.00358.00353.00358.00214007589100
2016-10-13358.00358.00351.00356.004020014230200
2016-10-12351.00355.00349.00353.00168005909600
2016-10-11348.00360.00348.00355.00186006534000
2016-10-07360.00360.00352.00353.003780013422500
2016-10-06362.00365.00360.00361.00118004268200
2016-10-05358.00366.00358.00361.00197007113300
2016-10-04360.00371.00360.00364.005520020211000
2016-10-03346.00365.00345.00360.002940010347800
2016-09-30351.00353.00345.00345.00260009083900
2016-09-29349.00349.00343.00346.007730026836900
2016-09-28361.00361.00335.00350.003560012438400
2016-09-2736.0037.0035.0036.0050100018038000
2016-09-2638.0038.0035.0036.00147300054422000
2016-09-2338.0039.0038.0038.0026600010121000
2016-09-2138.0038.0037.0038.002020007653000
2016-09-2038.0039.0037.0038.0035700013562000
2016-09-1637.0038.0037.0037.001380005142000
2016-09-1538.0038.0036.0037.0045000016696000
2016-09-1439.0039.0038.0038.0048200018363000
2016-09-1339.0039.0038.0038.00820003134000
2016-09-1239.0039.0038.0038.00770002998000
2016-09-0939.0040.0038.0039.0028500011101000
2016-09-0839.0040.0039.0039.002150008398000
2016-09-0739.0040.0038.0040.001590006224000
2016-09-0639.0040.0039.0039.0040600015863000
2016-09-0539.0040.0039.0039.001270004971000
2016-09-0239.0040.0039.0039.002130008314000
2016-09-0139.0040.0039.0039.001430005579000
2016-08-3139.0040.0039.0039.001590006317000
2016-08-3039.0040.0038.0040.0038400014974000
2016-08-2939.0040.0038.0038.002000007765000
2016-08-2640.0040.0039.0039.0051800020218000
2016-08-2540.0041.0040.0040.0035900014389000
2016-08-2440.0041.0039.0040.0047200018843000
2016-08-2339.0040.0038.0040.0076200029310000
2016-08-2238.0039.0038.0038.001210004652000
2016-08-1939.0039.0038.0038.001680006509000
2016-08-1838.0039.0038.0038.00720002747000
2016-08-1739.0039.0038.0038.001080004153000
2016-08-1639.0040.0039.0039.001770006909000
2016-08-1540.0040.0038.0040.0059400023196000
2016-08-1240.0040.0039.0040.0048400019307000
2016-08-1039.0044.0039.0040.004695000193019000
2016-08-0938.0039.0038.0039.001360005247000
2016-08-0838.0039.0037.0038.001510005731000
2016-08-0539.0039.0037.0039.0059700022702000
2016-08-0439.0039.0038.0039.002530009851000
2016-08-0339.0039.0038.0038.001890007272000
2016-08-0239.0040.0038.0038.002400009320000
2016-08-0138.0039.0038.0038.002220008515000
2016-07-2938.0039.0037.0039.0055600021137000
2016-07-2839.0039.0038.0038.00930003600000
2016-07-2738.0040.0038.0038.0030100011674000
2016-07-2640.0040.0038.0039.001590006192000
2016-07-2539.0040.0038.0040.0033600013111000
2016-07-2238.0039.0037.0039.0029800011369000
2016-07-2137.0039.0037.0039.0066000024741000
2016-07-2038.0038.0036.0036.0029600010923000
2016-07-1939.0039.0038.0038.0028400010891000
2016-07-1540.0040.0038.0038.0089700034743000
2016-07-1439.0041.0038.0040.00108200042775000
2016-07-1338.0039.0037.0039.0047200017858000
2016-07-1240.0041.0037.0037.00150800058237000
2016-07-1135.0045.0035.0039.006461000255497000
2016-07-0834.0035.0033.0034.0045300015386000
2016-07-0734.0035.0033.0033.0036700012467000
2016-07-0635.0035.0034.0034.0045800015844000
2016-07-0536.0036.0035.0035.0036700013154000
2016-07-0436.0037.0036.0036.0028200010186000
2016-07-0135.0036.0034.0035.0028800010098000
2016-06-3036.0036.0035.0035.0030700010856000
2016-06-2936.0036.0035.0035.002260007965000
2016-06-2833.0036.0033.0035.0061400020855000
2016-06-2732.0034.0032.0033.0068900022900000
2016-06-2437.0037.0031.0032.00226100075622000
2016-06-2336.0037.0036.0036.0032900011892000
2016-06-2236.0037.0036.0036.0064600023586000
2016-06-2135.0036.0035.0035.0062500022272000
2016-06-2034.0036.0034.0035.0089700031109000
2016-06-1735.0036.0033.0034.00207600071173000
2016-06-1638.0038.0035.0036.00107900038645000
2016-06-1536.0038.0036.0037.0056200020577000
2016-06-1439.0039.0036.0038.00106700040121000
2016-06-1341.0041.0039.0039.00107100042532000
2016-06-1041.0042.0040.0041.0044100018122000
2016-06-0941.0041.0040.0041.0087200035595000
2016-06-0842.0042.0041.0041.0040700016777000
2016-06-0741.0042.0041.0042.0053500022148000
2016-06-0642.0043.0041.0042.0077000032324000
2016-06-0345.0045.0043.0043.00101500044523000
2016-06-0244.0046.0042.0045.006590000292090000
2016-06-0142.0042.0040.0040.00155300063237000
2016-05-3142.0043.0042.0042.0090400038545000
2016-05-3042.0043.0041.0043.0086200036262000
2016-05-2744.0044.0041.0043.00169600071862000
2016-05-2644.0045.0042.0044.002827000121536000
2016-05-2548.0049.0045.0045.00205600096579000
2016-05-2449.0050.0048.0048.0023900011696000
2016-05-2349.0050.0048.0049.0067300032958000
2016-05-2050.0051.0049.0049.002000009932000
2016-05-1950.0050.0049.0050.0037800018832000
2016-05-1850.0051.0049.0049.0046400023166000
2016-05-1750.0051.0049.0051.0038000019009000
2016-05-1651.0051.0049.0049.00129500064188000
2016-05-1353.0053.0050.0052.0097100049845000
2016-05-1253.0054.0052.0052.0082300043446000
2016-05-1153.0055.0053.0053.00155700083483000
2016-05-1060.0060.0057.0057.0075400044046000
2016-05-0958.0060.0058.0059.00108700064023000
2016-05-0657.0058.0056.0057.0023900013631000
2016-05-0254.0057.0053.0057.0068700037867000
2016-04-2856.0058.0055.0055.0066300037281000
2016-04-2756.0057.0055.0056.0026500014930000
2016-04-2657.0058.0056.0056.0050100028217000
2016-04-2557.0058.0056.0057.0062500035846000
2016-04-2258.0059.0056.0057.0063800036648000
2016-04-2159.0059.0057.0058.0043900025524000
2016-04-2056.0059.0056.0058.0080700046528000
2016-04-1954.0056.0054.0056.0062100034425000
2016-04-1854.0055.0053.0054.0037300020098000
2016-04-1555.0056.0054.0056.0026200014404000
2016-04-1455.0056.0054.0055.0035300019429000
2016-04-1355.0056.0055.0055.0037900020878000
2016-04-1255.0056.0054.0055.0035700019579000
2016-04-1154.0055.0053.0055.0034100018298000
2016-04-0852.0055.0052.0054.0051500027322000
2016-04-0753.0054.0053.0053.0020500011014000
2016-04-0653.0054.0052.0053.0030200016023000
2016-04-0557.0057.0054.0054.0064900035793000
2016-04-0457.0057.0056.0056.0049300027845000
2016-04-0158.0058.0055.0056.0080200045102000
2016-03-3155.0061.0054.0059.003185000186484000
2016-03-3057.0057.0054.0055.0089400049542000
2016-03-2956.0057.0055.0057.0045300025567000
2016-03-2855.0057.0054.0056.0049900027697000
2016-03-2553.0055.0053.0055.0034600018658000
2016-03-2452.0053.0052.0053.0034000017911000
2016-03-2352.0053.0052.0052.0021800011506000
2016-03-2253.0054.0052.0052.0030100015944000
2016-03-1853.0054.0052.0053.0037100019702000
2016-03-1752.0055.0051.0053.00183700097692000
2016-03-1651.0052.0051.0051.0060000030872000
2016-03-1552.0052.0051.0051.0054000027625000
2016-03-1452.0053.0051.0053.0040300020975000
2016-03-1150.0053.0049.0052.0086600044099000
2016-03-1050.0052.0050.0051.0053000026865000
2016-03-0951.0051.0049.0050.0089800044917000
2016-03-0853.0053.0050.0052.0072600037265000
2016-03-0753.0054.0052.0052.0033900017849000
2016-03-0453.0053.0051.0053.0095500049595000
2016-03-0352.0054.0052.0052.0036800019359000
2016-03-0251.0054.0051.0053.0076200039578000
2016-03-0151.0051.0049.0050.0025100012542000
2016-02-2950.0051.0049.0050.0035000017501000
2016-02-2650.0051.0049.0049.0037300018523000
2016-02-2549.0051.0049.0049.0054300027159000
2016-02-2451.0051.0049.0049.0024200012105000
2016-02-2351.0052.0050.0050.001390007070000
2016-02-2250.0052.0049.0051.0039400020021000
2016-02-1950.0051.0049.0050.0026300013148000
2016-02-1851.0052.0050.0051.001690008615000
2016-02-1750.0052.0049.0050.0052900026336000
2016-02-1648.0050.0047.0050.0052800025741000
2016-02-1548.0049.0046.0047.0080700038511000
2016-02-1246.0048.0045.0045.00185600085399000
2016-02-1055.0056.0050.0052.00161500084359000
2016-02-0956.0057.0054.0057.0078800043314000
2016-02-0856.0058.0055.0058.0049200027644000
2016-02-0556.0057.0055.0056.0031000017238000
2016-02-0456.0058.0056.0057.0024000013603000
2016-02-0356.0057.0055.0056.0048600027202000
2016-02-0259.0060.0058.0059.0032300019018000
2016-02-0158.0061.0058.0059.00123800073083000
2016-01-2953.0057.0052.0057.00131500072208000
2016-01-2853.0054.0052.0052.0033800017911000
2016-01-2754.0055.0053.0053.0035200018977000
2016-01-2654.0055.0053.0053.0050600027203000
2016-01-2553.0055.0052.0055.0049700026693000
2016-01-2251.0053.0051.0052.0061200031672000
2016-01-2152.0054.0050.0050.00115300059741000
2016-01-2056.0056.0053.0054.0043400023419000
2016-01-1954.0057.0053.0056.0074200040561000
2016-01-1853.0055.0051.0055.00111000058521000
2016-01-1557.0058.0056.0056.0054700031047000
2016-01-1457.0057.0055.0057.0083000046634000
2016-01-1356.0059.0056.0059.0069600040309000
2016-01-1258.0058.0054.0055.0085700048258000
2016-01-0858.0060.0058.0059.0034100020046000
2016-01-0760.0061.0058.0060.00139600082936000
2016-01-0661.0063.0060.0060.0091100055939000
2016-01-0561.0061.0060.0060.0025900015616000
2016-01-0461.0062.0060.0061.0047500028890000
2015-12-3061.0062.0061.0061.0033200020313000
2015-12-2962.0062.0061.0061.0016900010371000
2015-12-2861.0062.0060.0062.0039300023987000
2015-12-2561.0062.0060.0061.0093800057010000
2015-12-2463.0063.0061.0061.0065700040822000
2015-12-2262.0063.0062.0062.00120200074635000
2015-12-2163.0063.0062.0062.0083700052473000
2015-12-1864.0066.0063.0063.00126100081152000
2015-12-1764.0066.0064.0065.0094500061281000
2015-12-1664.0066.0063.0064.00119100076471000
2015-12-1568.0069.0063.0063.003125000205312000
2015-12-1464.0068.0062.0068.002766000179839000
2015-12-1163.0065.0063.0064.00155000099245000
2015-12-1062.0065.0061.0064.002059000131614000
2015-12-0963.0063.0062.0062.0043300027058000
2015-12-0864.0064.0063.0063.0052000032929000
2015-12-0762.0064.0062.0064.0066800042001000
2015-12-0462.0063.0061.0062.0067400041799000
2015-12-0364.0064.0063.0063.0034800022110000
2015-12-0263.0064.0062.0064.0072800045905000
2015-12-0162.0063.0062.0062.0046600028976000
2015-11-3063.0064.0061.0062.0093700058345000
2015-11-2763.0064.0062.0063.0047000029643000
2015-11-2663.0065.0063.0063.0052600033399000

   ※ 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