[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 
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
2016-03-23865.00865.00843.00851.0030002552400
2016-03-22869.00869.00848.00850.0064005463800
2016-03-18878.00878.00828.00837.0051004347200
2016-03-17873.00873.00860.00863.0036003106000
2016-03-16870.00871.00860.00860.0058005027800
2016-03-15871.00889.00869.00869.0058005066600
2016-03-14886.00890.00863.00871.001230010815500
2016-03-11935.00935.00850.00884.008370072712200
2016-03-10915.00962.00915.00935.0052004813100
2016-03-09926.00941.00910.00932.0012001113500
2016-03-08919.00946.00898.00926.0037003442400
2016-03-07904.00925.00900.00904.0079007150700
2016-03-04923.00923.00902.00904.0018001637000
2016-03-03892.00908.00892.00908.001000904200
2016-03-02940.00940.00916.00920.0076007108900
2016-03-01935.00935.00905.00925.0054005005100
2016-02-29875.00905.00875.00905.0017001501000
2016-02-26890.00903.00868.00875.0030002651500
2016-02-25863.00923.00863.00920.0025002243700
2016-02-24861.00892.00861.00863.0049004266300
2016-02-23942.00942.00891.00891.0018001630400
2016-02-22941.00989.00941.00941.0066006364400
2016-02-19905.00915.00875.00881.0049004346200
2016-02-18952.00985.00905.00963.0039003721900
2016-02-17860.00904.00860.00902.0073006488500
2016-02-16797.00861.00797.00860.0067005684400
2016-02-15737.00799.00725.00782.0061004824800
2016-02-12736.00747.00722.00722.00112008273500
2016-02-10805.00817.00772.00776.001630013096800
2016-02-09825.00829.00802.00803.001610013147100
2016-02-08854.00910.00854.00900.0089007802500
2016-02-05900.00910.00896.00899.0065005861900
2016-02-04919.00950.00919.00926.0015001408300
2016-02-03955.00956.00924.00934.0045004255200
2016-02-02971.00988.00971.00983.0056005463200
2016-02-01970.001000.00955.00984.0029002840100
2016-01-29968.00968.00931.00955.0028002662700
2016-01-28945.00955.00945.00953.0017001617400
2016-01-27951.00969.00942.00945.0029002755900
2016-01-26950.00950.00921.00921.0022002069300
2016-01-25928.00958.00927.00950.0040003734300
2016-01-22933.00933.00869.00898.0050004505600
2016-01-21930.00930.00819.00843.001730015225100
2016-01-20962.00976.00938.00940.0018001705500
2016-01-19960.00962.00960.00962.00400384400
2016-01-18938.00974.00938.00960.0068006489600
2016-01-151002.001011.00968.00973.0062006145800
2016-01-141010.001012.00991.001000.0067006722700
2016-01-131010.001048.001007.001018.0073007435100
2016-01-121085.001085.001007.001009.0081008395000
2016-01-081080.001088.001068.001068.0050005379600
2016-01-071120.001121.001091.001098.0080008873200
2016-01-061103.001137.001103.001125.0047005265200
2016-01-051133.001135.001115.001120.0035003943700
2016-01-041180.001192.001160.001160.0060007043300
2015-12-301178.001198.001154.001196.00870010282500
2015-12-291108.001178.001108.001178.0077008852700
2015-12-281074.001126.001074.001108.0055006041900
2015-12-251031.001092.001031.001073.002100022495000
2015-12-241085.001092.001060.001061.001920020692600
2015-12-221106.001106.001077.001089.001310014293500
2015-12-211125.001135.001105.001115.004340048844000
2015-12-181173.001173.001127.001135.001140013046100
2015-12-171176.001184.001166.001173.0022002580600
2015-12-161183.001201.001171.001175.001550018384600
2015-12-151185.001192.001181.001184.0065007696300
2015-12-141178.001197.001178.001189.001020012075800
2015-12-111254.001254.001156.001208.002590031736600
2015-12-101296.001296.001224.001224.001750022082900
2015-12-091290.001300.001276.001296.001340017282000
2015-12-081273.001309.001273.001275.002490032234600
2015-12-071252.001294.001248.001287.002040026065600
2015-12-041260.001269.001240.001260.001050013207600
2015-12-031263.001280.001263.001272.001630020696400
2015-12-021226.001268.001226.001262.001890023548500
2015-12-011212.001240.001210.001226.001210014818800
2015-11-301229.001234.001212.001223.002770033896000
2015-11-271187.001210.001187.001199.001970023577800
2015-11-261160.001187.001158.001180.001340015702800

   ※ 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