[4320 東証1部] CEホールディングス 日足 時系列データ

[4320 東証1部] CEホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-301111.001111.001078.001080.0023002499600
2017-03-291124.001127.001083.001111.0020002220600
2017-03-281090.001118.001089.001118.0087009571600
2017-03-271089.001100.001085.001090.0066007183400
2017-03-241104.001119.001104.001106.0021002325000
2017-03-231110.001130.001105.001108.0041004579100
2017-03-221100.001138.001100.001119.0051005674500
2017-03-211115.001140.001111.001118.0025002805100
2017-03-171121.001136.001121.001130.0020002257100
2017-03-161116.001140.001116.001140.0021002383800
2017-03-151140.001140.001118.001118.009001016800
2017-03-141140.001140.001124.001136.00980011166400
2017-03-131132.001140.001132.001132.0018002043300
2017-03-101133.001133.001132.001132.0039004418200
2017-03-091126.001131.001121.001128.0079008901300
2017-03-081118.001128.001112.001116.0043004815200
2017-03-071125.001135.001113.001130.0018002029200
2017-03-061117.001140.001117.001136.0023002602100
2017-03-031117.001136.001117.001126.0026002928600
2017-03-021135.001135.001120.001122.0013001467400
2017-03-011134.001145.001114.001135.0058006560100
2017-02-281140.001140.001130.001135.0017001930600
2017-02-271120.001134.001120.001134.0020002258800
2017-02-241118.001130.001118.001124.0013001460500
2017-02-231130.001135.001116.001127.0028003153800
2017-02-221130.001130.001125.001125.0022002482300
2017-02-211128.001129.001117.001129.0014001576300
2017-02-201131.001145.001123.001135.0032003625700
2017-02-171135.001148.001122.001148.0031003519900
2017-02-161145.001145.001120.001135.0037004187100
2017-02-151150.001150.001133.001143.0032003653100
2017-02-141149.001154.001140.001152.0039004477700
2017-02-131134.001170.001105.001138.001080012359600
2017-02-101170.001170.001160.001164.0036004197300
2017-02-091180.001180.001153.001170.002080024413000
2017-02-081130.001180.001111.001150.001380015661200
2017-02-071130.001130.001111.001125.0028003141200
2017-02-061114.001127.001114.001126.00600673300
2017-02-031129.001134.001099.001120.0049005486400
2017-02-021130.001130.001123.001129.0051005755700
2017-02-011090.001129.001090.001125.0026002910500
2017-01-311113.001113.001100.001109.0025002768100
2017-01-301113.001116.001112.001114.0015001669900
2017-01-271106.001109.001102.001107.00900995600
2017-01-261110.001110.001100.001106.00900995800
2017-01-251098.001107.001098.001105.0013001431700
2017-01-241080.001100.001073.001098.0011001200500
2017-01-231090.001110.001085.001099.0041004490700
2017-01-201080.001107.001080.001096.0062006796300
2017-01-191093.001102.001093.001102.0013001428800
2017-01-181091.001107.001081.001097.0028003060500
2017-01-171113.001113.001090.001106.0087009653700
2017-01-161110.001117.001107.001112.0025002780500
2017-01-131130.001130.001116.001124.0023002590100
2017-01-121130.001130.001060.001104.00990010883000
2017-01-111136.001141.001134.001138.0032003639900
2017-01-101141.001151.001141.001147.0030003433300
2017-01-061148.001168.001145.001156.00990011428400
2017-01-051118.001141.001103.001137.001120012549300
2017-01-041098.001126.001098.001117.0078008694200
2016-12-301089.001100.001089.001098.0020002185400
2016-12-291081.001095.001078.001089.0033003582700
2016-12-281078.001094.001078.001090.0023002495700
2016-12-271083.001092.001080.001086.0036003913200
2016-12-261095.001095.001066.001089.0049005324400
2016-12-221081.001097.001081.001088.0058006303100
2016-12-211096.001098.001081.001084.0040004352400
2016-12-201093.001105.001090.001101.0044004824100
2016-12-191090.001104.001090.001103.0066007253400
2016-12-161119.001119.001075.001107.0081008917900
2016-12-151120.001120.001112.001114.0022002452800
2016-12-141107.001110.001100.001108.0053005848100
2016-12-131121.001121.001108.001120.0034003801600
2016-12-121125.001125.001115.001122.0036004037800
2016-12-091108.001124.001075.001116.0062006882900
2016-12-081135.001135.001111.001125.00920010373200
2016-12-071126.001130.001123.001130.0027003043500
2016-12-061128.001144.001118.001126.001500016939600
2016-12-051120.001130.001116.001128.0035003938800
2016-12-021121.001121.001112.001120.0024002683000
2016-12-011120.001140.001107.001107.001060011903000
2016-11-301114.001135.001111.001127.0077008627100
2016-11-291082.001118.001080.001114.0085009373300
2016-11-281060.001084.001060.001082.0081008674200
2016-11-251060.001060.001049.001057.001380014608700
2016-11-241050.001050.001043.001050.0013001363000
2016-11-221058.001059.001046.001053.0021002214200
2016-11-211026.001055.001026.001054.0027002815500
2016-11-181057.001057.001051.001051.0010001052900
2016-11-171030.001052.001030.001051.0014001462000
2016-11-161040.001055.001038.001051.0024002516200
2016-11-151076.001076.001053.001053.00900952900
2016-11-141063.001065.001049.001053.0025002645800
2016-11-111075.001075.001055.001062.0021002231600
2016-11-101060.001070.001010.001050.0035003637500
2016-11-091011.001031.001011.001030.0021002144300
2016-11-081035.001075.001035.001065.0020002116700
2016-11-071050.001060.001048.001060.0010001054600
2016-11-041087.001087.001064.001069.0032003456800
2016-11-021090.001090.001060.001073.001520016466700
2016-11-011037.001065.001037.001060.0040004231500
2016-10-311049.001061.001033.001052.0031003258000
2016-10-281047.001056.001017.001056.001120011705100
2016-10-271037.001039.001030.001038.0041004251800
2016-10-261049.001049.001022.001030.0064006582000
2016-10-251019.001065.001019.001046.002550026627200
2016-10-241007.001016.001002.001010.0020002014500
2016-10-211002.001016.00991.001007.0064006413900
2016-10-201010.001019.001007.001007.0079007987400
2016-10-191005.001013.001005.001010.0048004847200
2016-10-181003.001023.001003.001017.00900913800
2016-10-171040.001040.001010.001016.001390014160500
2016-10-141015.001039.001015.001034.0096009872600
2016-10-131032.001049.001011.001029.001200012426800
2016-10-121002.001011.001002.001002.0026002612800
2016-10-111015.001027.001004.001010.0021002124500
2016-10-071010.001040.001010.001015.001300013170000
2016-10-061040.001040.001010.001031.0048004922600
2016-10-051002.001021.001002.001021.0019001930700
2016-10-041038.001038.001008.001016.0033003356000
2016-10-031015.001033.001015.001015.00700713000
2016-09-301035.001035.001022.001022.0021002156700
2016-09-291030.001045.001025.001035.0093009555900
2016-09-281053.001053.001021.001046.001140011949500
2016-09-271035.001057.001006.001053.0041004260300
2016-09-261035.001035.001021.001035.0094009717900
2016-09-231047.001047.001017.001040.0052005371200
2016-09-211015.001046.001015.001045.0033003422400
2016-09-201010.001070.001010.001015.0023002364300
2016-09-161000.001037.001000.001020.0017001715300
2016-09-151000.001033.001000.001030.0037003719800
2016-09-141011.001021.001002.001003.0018001814100
2016-09-131011.001011.00988.001007.0024002404700
2016-09-121006.001007.00991.00998.0042004204300
2016-09-091060.001060.001021.001022.0088009278300
2016-09-081034.001034.001020.001024.0022002254800
2016-09-071006.001038.001000.001022.0053005373000
2016-09-061008.001011.00997.001006.0062006220500
2016-09-051049.001050.001001.001015.0064006541300
2016-09-021036.001098.001003.001038.001800018837400
2016-09-01948.00968.00948.00961.0054005144200
2016-08-31940.00950.00928.00948.0051004808500
2016-08-30944.00944.00928.00944.001330012549100
2016-08-29948.00948.00944.00944.00500473000
2016-08-26950.00951.00937.00937.0028002656900
2016-08-25920.00927.00915.00923.0030002755600
2016-08-24927.00952.00915.00919.0084007841800
2016-08-23933.00933.00911.00912.0016001465000
2016-08-22924.00924.00914.00918.00900828200
2016-08-19925.00925.00910.00910.001000918800
2016-08-18910.00913.00910.00913.0011001002700
2016-08-17914.00922.00914.00921.0017001558800
2016-08-16927.00927.00914.00914.0021001923600
2016-08-15937.00937.00906.00912.0018001672900
2016-08-12938.00938.00907.00913.0021001923500
2016-08-10915.00920.00902.00919.0062005661900
2016-08-09950.00950.00923.00934.0031002885800
2016-08-08921.00921.00921.00921.00600552600
2016-08-05950.00950.00920.00928.0025002329300
2016-08-04957.00958.00932.00958.001000951300
2016-08-03956.00956.00934.00942.0035003317100
2016-08-02960.00966.00947.00966.0022002112600
2016-08-01926.00945.00911.00945.0017001573400
2016-07-29940.00940.00906.00926.0012001099400
2016-07-28944.00945.00912.00942.0022002053400
2016-07-27944.00946.00944.00945.0011001039800
2016-07-26924.00929.00924.00929.00300278000
2016-07-25906.00925.00906.00925.0014001282200
2016-07-22919.00927.00910.00916.00800735800
2016-07-21917.00923.00906.00920.0045004116400
2016-07-20911.00929.00906.00923.0024002200800
2016-07-19919.00942.00912.00926.0027002497600
2016-07-15948.00949.00948.00949.00300284600
2016-07-14938.00949.00933.00948.0041003871900
2016-07-13948.00948.00923.00923.00800746500
2016-07-12912.00936.00912.00915.0045004166200
2016-07-11938.00938.00909.00917.0022002026400
2016-07-08933.00933.00905.00905.0022002028600
2016-07-07935.00955.00931.00933.0017001594500
2016-07-06946.00946.00915.00933.0036003345000
2016-07-05963.00963.00935.00946.001000944000
2016-07-04978.00978.00963.00963.0014001361800
2016-07-01985.00989.00945.00948.0025002401600
2016-06-30956.00970.00925.00970.0023002188900
2016-06-29955.00956.00954.00954.0014001336700
2016-06-28938.00965.00907.00950.0049004620900
2016-06-27920.00938.00920.00938.0018001671000
2016-06-24995.00995.00910.00910.0032003014000
2016-06-23999.001000.00982.00995.001000996200
2016-06-22996.001000.00994.00997.0019001893300
2016-06-21962.00997.00962.00997.0025002438500
2016-06-20952.00979.00945.00962.0017001628400
2016-06-17995.00995.00952.00952.0039003741900
2016-06-161029.001029.00973.00974.0026002588700
2016-06-15970.001012.00970.001012.0028002792600
2016-06-141029.001029.00966.00994.0038003799100
2016-06-13996.001037.00991.00999.001220012208900
2016-06-101051.001051.001005.001026.0053005510200
2016-06-091050.001050.001019.001034.0030003096500
2016-06-081050.001050.001018.001025.0030003093700
2016-06-071048.001048.001013.001042.0032003314300
2016-06-061016.001050.00994.001034.0032003287600
2016-06-03990.001033.00990.001016.0070007021400
2016-06-02992.001021.00992.001003.0031003101100
2016-06-011010.001050.001010.001020.0018001842700
2016-05-311023.001048.001015.001031.0044004519000
2016-05-301052.001052.001022.001023.0055005725500
2016-05-271016.001050.00990.001022.001130011540300
2016-05-261020.001029.00981.001016.0099009995900
2016-05-251024.001024.00993.001020.0030003010600
2016-05-24960.001060.00960.001012.002430024299800
2016-05-23950.00962.00950.00960.0030002869700
2016-05-20974.00977.00948.00959.0066006371800
2016-05-19961.00982.00950.00975.0066006374600
2016-05-18957.00970.00938.00962.0067006377000
2016-05-17922.00979.00907.00958.001290012131600
2016-05-16900.00935.00900.00922.0076007011800
2016-05-13903.00903.00880.00887.0038003388300
2016-05-12908.00923.00893.00906.0043003901100
2016-05-11917.00930.00901.00908.0083007586400
2016-05-10864.00914.00864.00906.001270011315100
2016-05-09846.00858.00841.00854.00117009923700
2016-05-06859.00859.00836.00844.00112009504600
2016-05-02840.00872.00840.00859.002310019513200
2016-04-28922.00936.00880.00885.001610014593200
2016-04-27963.00963.00912.00922.001500013920300
2016-04-26972.001006.00963.00963.001340013091400
2016-04-251000.001019.00996.00998.0070007021300
2016-04-221016.001030.00955.001013.001500014929900
2016-04-211050.001096.001032.001035.001930020420900
2016-04-201147.001148.001040.001040.005860063911300
2016-04-191087.001087.001087.001087.002540027609800
2016-04-18997.001004.00937.00937.003990038246200
2016-04-151083.001165.001000.001034.00153600167337000
2016-04-14993.001053.00982.001053.004550047021800
2016-04-13830.00932.00830.00903.001910016821300
2016-04-12797.00837.00797.00809.0038003106800
2016-04-11781.00797.00772.00794.0037002920100
2016-04-08775.00790.00775.00786.0018001410100
2016-04-07779.00790.00779.00784.0046003593400
2016-04-06784.00785.00781.00781.001000782700
2016-04-05790.00815.00781.00782.0047003711400
2016-04-04791.00792.00772.00792.0091007105400
2016-04-01836.00848.00786.00789.001280010324100
2016-03-31852.00852.00835.00835.0037003111700
2016-03-30845.00865.00840.00851.0084007145500
2016-03-29845.00845.00835.00840.0017001424400
2016-03-28821.00836.00820.00835.001530012611200
2016-03-25840.00852.00821.00823.0087007292900
2016-03-24851.00851.00841.00841.0019001606100

   ※ 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