[4711 東証1部] コミュニティー 日足 時系列データ

[4711 東証1部] コミュニティー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-09-254955.005080.004890.004890.0047400234757500
2013-09-245180.005260.005030.005110.0056100285823000
2013-09-205270.005340.005150.005270.0019400101952000
2013-09-195110.005300.005110.005270.0040800212239000
2013-09-185020.005070.005000.005060.0022600113838000
2013-09-174980.005060.004975.005000.0022300111925000
2013-09-134885.004985.004885.004975.0023800117296500
2013-09-124935.004960.004865.004910.001680082588500
2013-09-114910.004955.004875.004945.0026000127782000
2013-09-104925.004960.004865.004900.0026700130990500
2013-09-095000.005150.004820.004860.0034800172054500
2013-09-064760.004760.004555.004595.001160053518500
2013-09-054790.004855.004700.004765.0023200110773000
2013-09-044665.004785.004660.004770.0023800112462500
2013-09-034650.004740.004650.004720.001850086941500
2013-09-024395.004600.004395.004580.0030700138751000
2013-08-304365.004455.004335.004365.0038200167733000
2013-08-294405.004435.004310.004355.001810078991000
2013-08-284240.004415.004240.004400.0044600194818000
2013-08-274390.004515.004370.004435.0026700119037000
2013-08-264235.004405.004235.004395.0031500137896500
2013-08-234210.004285.004180.004210.0025500107730000
2013-08-224165.004165.004090.004150.002190090377000
2013-08-214260.004310.004160.004220.001790075610500
2013-08-204325.004440.004265.004290.001930084034000
2013-08-194300.004375.004240.004355.001340057702000
2013-08-164200.004310.004180.004300.0074200316813000
2013-08-154325.004350.004260.004275.001490064020000
2013-08-144220.004400.004220.004395.0025500110275000
2013-08-134130.004250.004130.004210.001400058556500
2013-08-124270.004270.004115.004125.00980041011000
2013-08-094295.004370.004270.004295.002200094993000
2013-08-084405.004495.004255.004280.001950085156500
2013-08-074585.004605.004470.004470.001610073079000
2013-08-064655.004730.004610.004680.0027600128931500
2013-08-054670.004765.004670.004700.001800084974500
2013-08-024690.004760.004630.004740.0026100122780500
2013-08-014445.004550.004365.004520.001210053866000
2013-07-314550.004555.004390.004465.001330059430000
2013-07-304410.004695.004410.004580.0027800126807000
2013-07-294555.004590.004415.004430.001760079292500
2013-07-264800.004800.004620.004635.001490069911000
2013-07-254970.005010.004845.004855.0021100103948000
2013-07-244950.005010.004950.004995.001550077369500
2013-07-234935.005020.004905.005000.001970098386000
2013-07-224920.004985.004875.004985.001780087775000
2013-07-194940.005050.004800.004870.0033200163400500
2013-07-184810.004995.004810.004945.0034400169186000
2013-07-174900.004920.004820.004870.0022900111412000
2013-07-164920.004995.004895.004940.0028600141304500
2013-07-124925.004960.004845.004905.0021300104274500
2013-07-114850.004965.004800.004955.0027300133084500
2013-07-104960.004960.004795.004820.001580077071500
2013-07-094875.004965.004855.004955.0027300134634500
2013-07-085060.005100.004840.004845.0031100154981500
2013-07-054965.005150.004900.004990.0049000243950000
2013-07-044665.004975.004665.004945.0046200224752500
2013-07-034555.004700.004455.004660.0039700182621500
2013-07-024400.004615.004400.004560.0041600188109500
2013-07-014390.004410.004270.004355.002010087231000
2013-06-284145.004360.004135.004330.0054200230672500
2013-06-273790.004090.003710.004090.0039600154764500
2013-06-263960.004005.003770.003770.0030500118462500
2013-06-254055.004065.003825.003925.0043500171875000
2013-06-244105.004190.004055.004065.0026900110640500
2013-06-214065.004115.003945.004080.0026600106910000
2013-06-204360.004360.004195.004205.0025800109551000
2013-06-194545.004570.004385.004455.001000044831000
2013-06-184380.004565.004380.004480.002150096958000
2013-06-174390.004390.004225.004365.002200094670500
2013-06-144355.004510.004335.004390.0044000193458500
2013-06-134210.004330.004190.004200.002120090118500
2013-06-124295.004360.004150.004350.0028600121303500
2013-06-114540.004630.004375.004405.0038500172681000
2013-06-104630.004795.004530.004610.0051700239409500
2013-06-074200.004615.004200.004495.00122500540070500
2013-06-064295.004530.004250.004250.0062500273928500
2013-06-054620.004805.004290.004370.0067200308041500
2013-06-044125.004650.004125.004610.0069800306840000
2013-06-034450.004530.004160.004190.0046200199901500
2013-05-314530.004720.004510.004515.0064400295197500
2013-05-304720.004720.004430.004465.0074600337171500
2013-05-294775.004880.004630.004780.00104800500501500
2013-05-284660.004785.004550.004755.0074200347255500
2013-05-274545.004860.004545.004765.0099900470448500
2013-05-244680.004945.004570.004755.0093900447822000
2013-05-235270.005340.004670.004670.0095200476406500
2013-05-225260.005510.005130.005370.0098900531154000
2013-05-215470.005490.005240.005270.0053400285844000
2013-05-205700.005740.005480.005500.0054200301831000
2013-05-175360.005680.005320.005640.00120800672795000
2013-05-165040.005500.005040.005350.00169500896291000
2013-05-155260.005400.005060.005140.00154800801547000
2013-05-145450.005500.005310.005310.00118400638992000
2013-05-135610.005750.005420.005550.002319001295001000
2013-05-105490.005490.005360.005410.0021100114524000
2013-05-095430.005490.005430.005480.0026700145965000
2013-05-085500.005600.005420.005460.0026900148826000
2013-05-075490.005500.005310.005480.0026700146123000
2013-05-025300.005430.005250.005400.0038300205112000
2013-05-015090.005230.005040.005160.0035300182297000
2013-04-304935.005100.004870.005060.0026200131733500
2013-04-265050.005080.004930.004940.0027200135664000
2013-04-255100.005110.004950.005050.0023200117222500
2013-04-245080.005090.004915.005060.0020000100485500
2013-04-234950.005070.004915.005010.001920095892500
2013-04-225100.005190.004910.004950.0053300266931000
2013-04-194830.005150.004770.005050.0054700269217000
2013-04-184600.004970.004575.004900.0054600260772000
2013-04-174565.004605.004510.004580.0031600144302000
2013-04-164490.004550.004350.004500.0030700136929500
2013-04-154625.004650.004495.004550.0022100100910000
2013-04-124590.004650.004590.004605.001880086738000
2013-04-114600.004650.004560.004585.0026100119979500
2013-04-104455.004605.004445.004605.0032100146060000
2013-04-094670.004695.004430.004495.0043100195915000
2013-04-084275.004620.004250.004620.0051400228114000
2013-04-054200.004275.004190.004200.0027900117729000
2013-04-044200.004205.004100.004190.001780074126000
2013-04-034160.004215.004075.004195.001850077192000
2013-04-024015.004195.003800.004160.0032500131430000
2013-04-014300.004300.004030.004040.0030700127864000
2013-03-294205.004280.004140.004235.0029100122804000
2013-03-284135.004190.004100.004185.002400099478500
2013-03-274090.004125.004070.004075.0032300132374500
2013-03-264050.004120.004050.004085.0028000114264500
2013-03-254000.004100.003985.004070.0028100113549500
2013-03-224010.004035.004005.004005.002010080749500
2013-03-214065.004165.004035.004035.0045700186553500
2013-03-193970.004045.003945.004045.001570062958000
2013-03-183895.003950.003895.003915.001170045880500
2013-03-153860.003950.003860.003885.001640064028500
2013-03-143715.003840.003690.003825.001730065175500
2013-03-133730.003740.003645.003685.00970035780500
2013-03-123700.003725.003700.003710.00890033049000
2013-03-113720.003725.003600.003665.001540056790500
2013-03-083685.003700.003620.003695.001940071333000
2013-03-073695.003700.003650.003670.00900033089000
2013-03-063680.003710.003625.003655.001760064656000
2013-03-053635.003685.003615.003680.00850030973000
2013-03-043615.003710.003615.003635.001780065104500
2013-03-013555.003615.003555.003600.00850030538000
2013-02-283465.003570.003465.003555.001350047585500
2013-02-273485.003505.003455.003465.001040036185500
2013-02-263520.003520.003400.003415.001490051280500
2013-02-253530.003540.003490.003520.001150040480000
2013-02-223515.003535.003470.003495.001100038562500
2013-02-213510.003530.003495.003505.001050036900500
2013-02-203525.003530.003495.003505.00880030921500
2013-02-193465.003525.003465.003520.00590020638500
2013-02-183315.003465.003315.003460.001170040023500
2013-02-153445.003445.003340.003350.00930031269500
2013-02-143460.003510.003435.003445.002260078655500
2013-02-133470.003495.003425.003460.001690058622000
2013-02-123530.003530.003470.003480.001150040271000
2013-02-083535.003535.003490.003500.00990034691000
2013-02-073545.003545.003480.003520.001090038289000
2013-02-063535.003600.003530.003560.001400049802000
2013-02-053535.003535.003365.003480.002110073546000
2013-02-043580.003610.003540.003540.001410050294500
2013-02-013660.003675.003545.003635.002300082878500
2013-01-313500.003675.003465.003655.0035100125046500
2013-01-303430.003475.003385.003420.00800027469500
2013-01-293380.003470.003325.003430.00950032453000
2013-01-283490.003490.003370.003375.00920031526500
2013-01-253415.003500.003380.003485.001860064056000
2013-01-243370.003400.003335.003370.001100037009000
2013-01-233340.003360.003290.003350.001040034694000
2013-01-223300.003350.003255.003335.00440014597500
2013-01-213335.003335.003300.003315.00700023205500
2013-01-183330.003350.003310.003335.001390046305500
2013-01-173270.003315.003240.003305.001010033142500
2013-01-163265.003325.003255.003270.001690055384000
2013-01-153150.003250.003150.003240.001600051205000
2013-01-113190.003190.003140.003155.00450014186000
2013-01-103100.003190.003030.003170.001340042208500
2013-01-093005.003200.003005.003185.002330072047000
2013-01-082982.003005.002982.002988.00940028153300
2013-01-073000.003000.002977.002981.001190035630400
2013-01-042969.003005.002969.002991.00950028356900
2012-12-282962.002965.002943.002943.00780023041900
2012-12-272960.002965.002934.002960.001080031886500
2012-12-262961.003000.002947.002960.001230036423800
2012-12-253020.003020.002915.002960.002630078660900
2012-12-212999.003015.002997.003005.001310039352300
2012-12-203015.003015.002997.002999.001400042087200
2012-12-193000.003015.002972.003010.001860055839500
2012-12-182988.003015.002988.003000.001420042674700
2012-12-172991.003015.002969.003010.001000029901500
2012-12-142969.002976.002925.002948.002110062417000
2012-12-132958.002958.002935.002948.001060031221100
2012-12-122952.002971.002940.002942.001040030667300
2012-12-112991.003000.002870.002970.001910056670900
2012-12-103100.003100.003030.003050.001560048057000
2012-12-073055.003055.003015.003055.001000030394500
2012-12-063045.003055.003030.003050.001010030793500
2012-12-052988.003040.002981.003040.00950028666200
2012-12-042941.002990.002941.002988.00640019013100
2012-12-032955.002955.002941.002953.0023006784700
2012-11-302990.002990.002952.002961.00690020514800
2012-11-292945.003000.002940.002992.001070031854800
2012-11-282900.002950.002900.002950.001210035415100
2012-11-272862.002908.002862.002897.00950027478200
2012-11-262859.002900.002847.002900.00900025918200
2012-11-222856.002865.002852.002854.001130032290400
2012-11-212846.002869.002831.002869.00920026164400
2012-11-202850.002850.002802.002846.001030029210100
2012-11-192800.002850.002800.002832.001150032479900
2012-11-162790.002790.002755.002784.00750020754400
2012-11-152785.002785.002756.002766.00920025481900
2012-11-142784.002810.002780.002781.00540015041100
2012-11-132825.002830.002795.002814.00760021409600
2012-11-122816.002849.002816.002825.00380010748900
2012-11-092850.002860.002840.002851.00580016521600
2012-11-082870.002870.002850.002857.0018005147700
2012-11-072876.002879.002844.002872.00460013189200
2012-11-062867.002867.002844.002845.0030008561300
2012-11-052855.002872.002855.002867.00380010886200
2012-11-022839.002870.002839.002870.00750021464400
2012-11-012834.002863.002834.002841.00640018203600
2012-10-312830.002877.002828.002864.001050029907700
2012-10-302900.002920.002832.002832.001540044159300
2012-10-292864.002891.002864.002891.0034009781200
2012-10-262869.002878.002840.002864.0031008849600
2012-10-252816.002869.002811.002869.001240035006000
2012-10-242826.002839.002810.002827.00800022586600
2012-10-232867.002902.002825.002840.00700020026900
2012-10-222865.002867.002836.002867.0030008571700
2012-10-192860.002860.002850.002858.0033009420700
2012-10-182815.002855.002815.002844.00640018202800
2012-10-172816.002825.002810.002816.00560015779100
2012-10-162812.002818.002812.002816.0022006195500
2012-10-152850.002850.002802.002812.0018005098500
2012-10-122835.002836.002823.002825.0021005946000
2012-10-112820.002843.002795.002802.0034009544400
2012-10-102820.002829.002802.002810.0020005631600
2012-10-092815.002840.002800.002820.0029008181200
2012-10-052800.002830.002800.002811.0034009548400
2012-10-042788.002804.002777.002794.00430011995400
2012-10-032838.002839.002743.002743.00430011986600
2012-10-022792.002802.002791.002800.0015004192000
2012-10-012813.002815.002791.002811.0031008713300
2012-09-282916.002937.002850.002853.00370010649700
2012-09-272888.002950.002888.002911.00870025457100
2012-09-262860.002899.002813.002897.00660018902400
2012-09-252852.002890.002844.002890.001210034601400
2012-09-242841.002852.002841.002849.00410011674200
2012-09-212848.002848.002835.002839.0032009084700
2012-09-202845.002845.002833.002834.0027007666600
2012-09-192847.002847.002831.002844.0030008522000

   ※ 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