[4282 東証1部] EPSホールディングス 日足 時系列データ

[4282 東証1部] EPSホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021370.001382.001353.001365.00179300244532300
2016-12-011360.001393.001358.001370.00188200259191000
2016-11-301342.001352.001323.001342.00174700233853200
2016-11-291362.001362.001333.001348.00158300212895700
2016-11-281380.001380.001354.001373.00104600143020900
2016-11-251374.001389.001371.001383.0079000109072900
2016-11-241388.001388.001365.001374.0090500124434400
2016-11-221400.001405.001337.001368.00256700351379800
2016-11-211456.001456.001406.001415.00183100261654900
2016-11-181398.001400.001383.001400.0080000111629200
2016-11-171375.001397.001370.001388.005140071236700
2016-11-161370.001391.001348.001391.00128700177233500
2016-11-151352.001377.001349.001371.00102300139403400
2016-11-141350.001351.001327.001333.006850091602700
2016-11-111345.001352.001319.001335.00139700186736900
2016-11-101288.001328.001276.001323.00135900178297300
2016-11-091330.001330.001218.001248.00204600258080600
2016-11-081355.001355.001324.001329.006470086200800
2016-11-071367.001367.001341.001356.004530061238700
2016-11-041372.001373.001334.001343.0089900121596000
2016-11-021378.001398.001370.001381.00120300166037200
2016-11-011378.001388.001371.001377.006160084829900
2016-10-311376.001385.001372.001379.005960082089700
2016-10-281379.001379.001367.001379.004980068507200
2016-10-271380.001380.001362.001380.005950081800200
2016-10-261380.001382.001344.001380.00106100145693100
2016-10-251384.001397.001376.001396.0083400115629500
2016-10-241375.001396.001367.001388.00115200159136300
2016-10-211401.001407.001375.001381.005990083005700
2016-10-201390.001415.001379.001405.0090300126974400
2016-10-191393.001399.001382.001390.005600077960300
2016-10-181367.001395.001358.001389.0087700121211600
2016-10-171356.001374.001333.001365.0076100103444700
2016-10-141375.001380.001349.001361.00108500147555900
2016-10-131375.001386.001370.001383.004730065236700
2016-10-121373.001382.001361.001375.0081800112443600
2016-10-111400.001400.001376.001391.006080084442800
2016-10-071381.001383.001363.001379.005720078603200
2016-10-061417.001417.001373.001376.0079200109802100
2016-10-051403.001418.001399.001410.0097400137514000
2016-10-041397.001411.001387.001399.005960083337700
2016-10-031399.001416.001380.001389.006070084646100
2016-09-301380.001391.001363.001383.0089200123148000
2016-09-291386.001418.001381.001405.00115600161665600
2016-09-281371.001380.001350.001372.0079500108339500
2016-09-271355.001390.001337.001390.00140700192199500
2016-09-261370.001383.001360.001362.0073400100237400
2016-09-231400.001400.001367.001397.00117100162589700
2016-09-211349.001393.001337.001392.0086500118701400
2016-09-201372.001372.001343.001349.006770091676500
2016-09-161342.001372.001337.001371.00164200223445600
2016-09-151315.001339.001313.001334.00201700268508200
2016-09-141319.001334.001310.001318.007470098785500
2016-09-131312.001333.001312.001322.0098800130861600
2016-09-121318.001323.001295.001308.0078900103132400
2016-09-091341.001341.001306.001322.006840090670100
2016-09-081325.001340.001306.001336.005980079289200
2016-09-071320.001334.001310.001330.0080500106609400
2016-09-061294.001325.001290.001322.005660074542800
2016-09-051323.001323.001290.001294.005040065509700
2016-09-021311.001319.001301.001314.004470058692400
2016-09-011315.001327.001311.001317.0077500102304400
2016-08-311291.001304.001278.001300.005140066485200
2016-08-301297.001297.001274.001278.004830061948500
2016-08-291265.001294.001260.001291.0083000106468800
2016-08-261278.001278.001242.001244.006660083294200
2016-08-251266.001281.001246.001277.007710097505100
2016-08-241270.001276.001249.001273.0091200115279500
2016-08-231243.001276.001242.001261.00120300151483300
2016-08-221263.001266.001244.001253.00119700149625200
2016-08-191296.001299.001253.001260.00103500131468500
2016-08-181289.001336.001289.001309.00217300285687500
2016-08-171283.001321.001283.001316.00123400161592500
2016-08-161298.001315.001285.001296.00119400155587200
2016-08-151310.001320.001278.001285.00131600169551000
2016-08-121302.001321.001292.001310.00141100184934100
2016-08-101279.001298.001267.001292.0081100104486700
2016-08-091273.001286.001263.001277.0080800103053500
2016-08-081289.001289.001260.001273.00116000147334400
2016-08-051280.001287.001244.001265.00144700182320700
2016-08-041246.001267.001239.001263.00168300211264900
2016-08-031270.001277.001227.001228.00328600408303000
2016-08-021368.001381.001270.001294.00552700725061800
2016-08-011438.001484.001426.001458.00248000361787000
2016-07-291441.001450.001380.001408.00166200234183800
2016-07-281420.001448.001405.001445.00145700208046400
2016-07-271399.001435.001393.001431.00146800207726600
2016-07-261380.001412.001369.001379.00108300149562900
2016-07-251382.001392.001352.001380.00109100149885300
2016-07-221390.001398.001348.001382.00187600257075400
2016-07-211383.001446.001382.001408.00297200421249300
2016-07-201349.001361.001336.001353.00127800172815300
2016-07-191330.001354.001312.001351.00131900176589300
2016-07-151332.001333.001305.001313.00140800185511200
2016-07-141293.001328.001290.001317.00116200152238100
2016-07-131306.001309.001287.001292.00124000160831900
2016-07-121308.001310.001280.001286.00101300131279000
2016-07-111259.001305.001256.001284.00158300203584900
2016-07-081265.001271.001236.001241.007250090653000
2016-07-071243.001268.001239.001265.00136800172054800
2016-07-061274.001274.001233.001247.00123200153724000
2016-07-051329.001329.001293.001297.007440096863700
2016-07-041337.001340.001316.001322.0079800105622200
2016-07-011262.001337.001253.001325.00172000224595900
2016-06-301330.001338.001253.001284.00523000666212200
2016-06-291341.001346.001314.001330.00149900199914400
2016-06-281310.001344.001302.001328.00119200158305100
2016-06-271297.001352.001297.001343.0090100120280400
2016-06-241383.001400.001271.001298.00151800200576400
2016-06-231363.001391.001353.001391.007040096653800
2016-06-221378.001379.001351.001364.005010068216800
2016-06-211363.001394.001350.001387.0095900132063100
2016-06-201358.001379.001347.001375.00109900150435400
2016-06-171370.001381.001330.001339.0088900119832300
2016-06-161434.001434.001352.001355.00166800230564900
2016-06-151456.001466.001436.001448.00114000165220800
2016-06-141483.001494.001450.001472.00142500209572800
2016-06-131490.001516.001480.001480.00112600168039200
2016-06-101514.001529.001487.001527.00292600444048800
2016-06-091496.001528.001493.001514.00153900232679000
2016-06-081499.001528.001488.001498.00204200306967700
2016-06-071455.001497.001455.001490.00161500239971900
2016-06-061436.001473.001423.001455.0084900123666900
2016-06-031417.001459.001417.001452.00190300274934600
2016-06-021415.001428.001397.001415.0095800135361800
2016-06-011420.001431.001410.001416.0073800104877300
2016-05-311456.001456.001428.001442.00102700147782000
2016-05-301461.001461.001432.001439.006520094085600
2016-05-271430.001467.001417.001462.00106600155193100
2016-05-261426.001445.001407.001430.0091100129908600
2016-05-251438.001448.001412.001414.005050071844100
2016-05-241445.001454.001422.001434.00113700163483900
2016-05-231446.001458.001416.001455.00172700248937800
2016-05-201426.001448.001418.001434.00145900209342100
2016-05-191405.001439.001405.001426.00121700173388700
2016-05-181400.001430.001385.001399.00109600153880600
2016-05-171376.001410.001376.001404.00126200176303800
2016-05-161383.001403.001370.001378.0079000109617200
2016-05-131399.001399.001369.001382.00110900153912100
2016-05-121354.001404.001351.001404.00133600185923000
2016-05-111389.001397.001346.001365.00184300251754800
2016-05-101374.001397.001365.001397.00171100236320600
2016-05-091411.001415.001376.001384.00150000207729300
2016-05-061420.001427.001341.001407.00319300444864400
2016-05-021353.001395.001335.001360.00202000275044300
2016-04-281442.001477.001376.001384.00345500492024900
2016-04-271483.001492.001410.001440.00662600958122700
2016-04-261337.001401.001336.001389.00231500320295100
2016-04-251350.001351.001306.001331.00210800280371000
2016-04-221337.001349.001309.001324.00167200221630300
2016-04-211364.001364.001330.001351.00117200157870500
2016-04-201365.001368.001338.001345.0089000120203800
2016-04-191344.001368.001339.001355.0088800120134200
2016-04-181306.001328.001296.001318.0088600116730200
2016-04-151330.001351.001306.001345.006860091771600
2016-04-141362.001362.001323.001348.00174100233249200
2016-04-131342.001350.001322.001332.0083900111797000
2016-04-121336.001356.001326.001333.0080200107324300
2016-04-111322.001343.001309.001340.005970079277400
2016-04-081296.001342.001282.001326.00133200175015000
2016-04-071299.001334.001291.001318.00151000198328900
2016-04-061322.001330.001260.001269.00317800409763300
2016-04-051353.001360.001315.001315.00106300141243900
2016-04-041366.001384.001346.001357.00105600143574100
2016-04-011401.001413.001368.001373.00187800261431100
2016-03-311411.001418.001376.001376.00100900140213100
2016-03-301439.001439.001406.001414.00119100169053700
2016-03-291413.001455.001409.001440.0080500115648400
2016-03-281424.001430.001405.001422.004640065797600
2016-03-251417.001418.001394.001405.005450076500600
2016-03-241403.001436.001403.001416.006310089454900
2016-03-231440.001451.001394.001401.00119000169298200
2016-03-221400.001437.001400.001437.0087300124387400
2016-03-181363.001400.001357.001400.00198800274285800
2016-03-171403.001415.001351.001363.00241500332105300
2016-03-161405.001411.001388.001397.00166900233306800
2016-03-151440.001468.001419.001428.00146600210660700
2016-03-141439.001468.001435.001457.0095000138231300
2016-03-111410.001428.001405.001417.00161800229119900
2016-03-101439.001460.001415.001419.00167300240156600
2016-03-091484.001484.001416.001423.00187200269151700
2016-03-081523.001523.001445.001489.00147300218525100
2016-03-071507.001543.001503.001523.00180400274623900
2016-03-041495.001520.001462.001501.00169500254675100
2016-03-031477.001504.001472.001485.00202100300934500
2016-03-021453.001488.001453.001477.00201000296245400
2016-03-011400.001449.001397.001445.00206000294957400
2016-02-291392.001419.001392.001406.00169500238431000
2016-02-261400.001405.001371.001381.00171000237294700
2016-02-251355.001412.001355.001394.00167200232509500
2016-02-241340.001363.001332.001348.00220100296864400
2016-02-231357.001359.001308.001355.00207500278180800
2016-02-221310.001362.001301.001357.0091500123151200
2016-02-191330.001344.001300.001316.006520085733600
2016-02-181340.001360.001326.001346.00137400184656400
2016-02-171298.001318.001285.001313.00177300230293700
2016-02-161200.001324.001200.001302.00313000405122200
2016-02-151196.001220.001176.001191.00265300317262700
2016-02-121222.001234.001162.001166.00262100311635700
2016-02-101275.001283.001251.001260.00250200316364800
2016-02-091308.001315.001271.001275.00234200300509000
2016-02-081330.001364.001317.001356.00295200399455300
2016-02-051400.001420.001328.001340.00325300446035100
2016-02-041439.001462.001415.001421.00170600244855800
2016-02-031460.001478.001431.001467.00196400286822100
2016-02-021495.001495.001420.001455.00387900562453500
2016-02-011320.001378.001320.001376.00125000169903200
2016-01-291280.001308.001251.001302.00107200137833600
2016-01-281247.001283.001235.001273.00126700160724500
2016-01-271272.001272.001225.001251.006790084714700
2016-01-261228.001268.001224.001233.006230077566200
2016-01-251209.001252.001209.001240.00121800150038500
2016-01-221177.001223.001177.001201.00224000269694500
2016-01-211205.001245.001154.001156.00188400229213900
2016-01-201271.001284.001213.001215.0087600108569600
2016-01-191260.001280.001250.001269.0081500102884200
2016-01-181236.001270.001220.001265.0085100106896300
2016-01-151263.001286.001252.001260.00122500154519500
2016-01-141227.001251.001209.001237.00126200155049700
2016-01-131217.001269.001217.001268.00116400146423000
2016-01-121231.001263.001202.001213.00148100182038000
2016-01-081274.001295.001237.001245.00169800214096900
2016-01-071295.001323.001269.001288.00123400159783500
2016-01-061341.001361.001294.001307.00128200169667800
2016-01-051330.001369.001297.001347.00267600359903100
2016-01-041334.001375.001321.001332.00168700225706000
2015-12-301311.001382.001304.001336.00162700220153400
2015-12-291293.001303.001261.001294.0079100101809500
2015-12-281257.001297.001254.001293.004140052957100
2015-12-251246.001273.001229.001249.00133200166903600
2015-12-241309.001328.001264.001264.00117600150900000
2015-12-221296.001328.001282.001309.00129800170261800
2015-12-211310.001330.001294.001306.007230094546200
2015-12-181362.001367.001335.001336.00120500162457300
2015-12-171334.001395.001324.001379.00181700250250200
2015-12-161373.001382.001290.001310.00279900370414400
2015-12-151419.001419.001385.001389.00106100148674500
2015-12-141438.001451.001409.001410.00163000232419100
2015-12-111462.001480.001455.001468.00102500150348100
2015-12-101503.001516.001440.001465.00142300209484700
2015-12-091515.001537.001500.001522.00238300361849700
2015-12-081474.001520.001469.001513.00277400415388700
2015-12-071461.001491.001441.001449.00133000194794600
2015-12-041437.001466.001413.001453.00165300239840200
2015-12-031450.001483.001416.001466.00145500213036900
2015-12-021472.001490.001448.001467.00180000264426000
2015-12-011449.001472.001431.001472.00223500324994600
2015-11-301394.001437.001389.001436.00179000254312600
2015-11-271358.001388.001347.001378.00175900241853500
2015-11-261350.001360.001336.001351.0082200110943300

   ※ 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