[4713 東証2部] 日信電子サービス 日足 時系列データ

[4713 東証2部] 日信電子サービス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-02-251803.001833.001800.001831.00650011844800
2014-02-241821.001833.001803.001825.0017003098000
2014-02-211798.001850.001798.001836.00920016806700
2014-02-201827.001832.001800.001812.0045008180900
2014-02-191828.001835.001820.001827.0019003466800
2014-02-181824.001868.001816.001868.0039007171900
2014-02-171840.001840.001840.001840.00100184000
2014-02-141849.001849.001809.001809.0025004561100
2014-02-131821.001879.001821.001836.0053009807100
2014-02-121784.001835.001784.001835.0019003463000
2014-02-101733.001799.001733.001783.0010001779900
2014-02-071755.001778.001716.001733.0044007696600
2014-02-061719.001756.001719.001734.0018003132200
2014-02-051720.001720.001716.001719.008001375500
2014-02-041680.001739.001680.001720.0026004428900
2014-02-031800.001804.001783.001800.0048008629600
2014-01-311808.001808.001790.001807.006001080500
2014-01-301828.001837.001681.001789.00820014627200
2014-01-291875.001898.001836.001856.0023004277400
2014-01-281823.001890.001823.001869.0048008941600
2014-01-271819.001835.001802.001835.0030005448500
2014-01-241866.001887.001855.001866.0027005040100
2014-01-231934.001943.001920.001920.0016003096500
2014-01-221910.001938.001910.001934.008001541000
2014-01-211950.001950.001898.001898.0030005788100
2014-01-201909.001947.001904.001942.0029005580400
2014-01-171950.001965.001916.001916.0049009517400
2014-01-161855.001950.001855.001948.001160022211700
2014-01-151812.001855.001812.001840.00580010674400
2014-01-141825.001840.001785.001831.001470026468800
2014-01-101787.001830.001787.001830.0047008545600
2014-01-091790.001808.001790.001798.0014002518800
2014-01-081790.001820.001784.001820.00770013890000
2014-01-071810.001810.001784.001784.00300537800
2014-01-061771.001820.001771.001810.0055009865300
2013-12-301757.001771.001751.001768.00760013407700
2013-12-271713.001750.001711.001750.00670011562500
2013-12-261688.001728.001679.001714.002360040020700
2013-12-251616.001676.001616.001676.003370055898400
2013-12-241682.001682.001651.001656.002170036227900
2013-12-201595.001670.001595.001670.001630026746700
2013-12-191583.001587.001576.001576.0048007600600
2013-12-181550.001610.001550.001597.002040032398600
2013-12-171532.001554.001532.001549.002500038537100
2013-12-161530.001548.001508.001518.0045006899700
2013-12-131520.001533.001508.001521.002000030420200
2013-12-121490.001510.001490.001510.00690010386300
2013-12-111517.001517.001492.001510.001320019923400
2013-12-101509.001509.001493.001506.00780011736900
2013-12-091485.001507.001485.001495.00840012550300
2013-12-061470.001480.001463.001477.00960014131300
2013-12-051480.001480.001467.001470.0066009752600
2013-12-041476.001476.001450.001458.0013001898900
2013-12-031470.001487.001460.001477.001650024386100
2013-12-021459.001477.001458.001470.00900013196100
2013-11-291447.001460.001447.001459.001510021957500
2013-11-281430.001440.001430.001434.009001292000
2013-11-271457.001457.001432.001432.0011001595500
2013-11-261430.001459.001430.001457.001610023285300
2013-11-251434.001439.001425.001438.001060015204800
2013-11-221435.001449.001431.001435.0061008765200
2013-11-211445.001449.001433.001446.00990014301900
2013-11-201431.001444.001425.001442.0042006036300
2013-11-191440.001446.001412.001441.00850012154200
2013-11-181428.001445.001419.001438.001840026337500
2013-11-151434.001438.001420.001428.002050029326600
2013-11-141412.001444.001412.001432.00130800186277400
2013-11-131424.001424.001424.001424.001710024350400
2013-11-121124.001130.001124.001124.0040004498900
2013-11-111130.001130.001124.001124.00400451000
2013-11-081122.001130.001122.001130.00400449600
2013-11-071125.001125.001120.001120.009001010500
2013-11-061122.001126.001122.001125.00600674800
2013-11-051138.001138.001125.001125.00200226300
2013-11-011155.001155.001130.001130.0022002526000
2013-10-311153.001153.001150.001151.00400460600
2013-10-301150.001150.001135.001144.0015001712700
2013-10-291141.001141.001141.001141.00500570500
2013-10-281142.001167.001141.001141.009001030300
2013-10-251138.001160.001119.001135.001200013740100
2013-10-241130.001139.001130.001139.0020002268300
2013-10-231122.001122.001122.001122.00200224400
2013-10-221111.001111.001111.001111.00200222200
2013-10-211140.001140.001132.001133.0034003873000
2013-10-181115.001137.001115.001137.0014001576100
2013-10-171107.001111.001107.001111.00500555000
2013-10-161104.001110.001104.001110.00800886800
2013-10-151100.001105.001096.001105.00800879800
2013-10-111099.001105.001094.001095.0010001097700
2013-10-101085.001093.001085.001093.0012001303000
2013-10-0900
2013-10-081082.001098.001082.001098.00200218000
2013-10-071103.001103.001082.001095.0013001423600
2013-10-041101.001101.001101.001101.00100110100
2013-10-031102.001103.001102.001103.00200220500
2013-10-021144.001145.001110.001110.00600672900
2013-10-011145.001145.001085.001115.0046005134400
2013-09-301134.001135.001130.001130.00800906400
2013-09-271137.001137.001136.001136.00500568200
2013-09-261129.001129.001129.001129.00300338700
2013-09-251129.001130.001129.001130.00200225900
2013-09-241155.001155.001125.001130.0040004593700
2013-09-201123.001148.001123.001135.0040004539400
2013-09-191122.001123.001116.001123.00600672900
2013-09-181112.001118.001110.001110.0011001224800
2013-09-171101.001119.001101.001118.00700777400
2013-09-131096.001117.001096.001117.00700777900
2013-09-1200
2013-09-111095.001096.001095.001096.00200219100
2013-09-101120.001125.001085.001091.0053005896000
2013-09-091095.001097.001095.001095.00300328700
2013-09-061085.001086.001085.001086.00200217100
2013-09-051096.001096.001096.001096.00200219200
2013-09-041075.001094.001075.001094.00500543400
2013-09-031081.001081.001070.001070.0024002573000
2013-09-021080.001081.001070.001081.0029003126800
2013-08-301094.001094.001077.001077.0022002379400
2013-08-291100.001100.001091.001091.0018001978200
2013-08-281080.001080.001080.001080.00600648000
2013-08-271080.001097.001079.001080.0043004646200
2013-08-261079.001079.001073.001079.00500538000
2013-08-231082.001086.001078.001080.0021002269900
2013-08-2200
2013-08-211125.001125.001080.001080.0043004782300
2013-08-201121.001121.001121.001121.00700784700
2013-08-191122.001122.001122.001122.00200224400
2013-08-161110.001110.001110.001110.00100111000
2013-08-151081.001100.001081.001100.0019002061200
2013-08-141100.001110.001100.001110.00500553900
2013-08-131110.001110.001108.001108.00400443800
2013-08-121100.001101.001096.001096.0014001538000
2013-08-091101.001102.001101.001102.00300330500
2013-08-081110.001110.001100.001100.0017001871700
2013-08-071102.001115.001102.001115.00500554900
2013-08-061093.001103.001093.001103.0020002187000
2013-08-051123.001123.001123.001123.00100112300
2013-08-021130.001130.001125.001129.0011001241600
2013-08-011165.001165.001120.001130.0025002864800
2013-07-311145.001150.001145.001150.00500574500
2013-07-301147.001150.001147.001150.0010001149500
2013-07-291135.001136.001134.001135.0029003292000
2013-07-261165.001175.001164.001165.0073008534800
2013-07-251148.001158.001148.001158.00500575000
2013-07-2400
2013-07-231123.001125.001123.001125.00800899000
2013-07-221158.001158.001120.001120.0044005082500
2013-07-191144.001144.001127.001133.0021002378700
2013-07-181133.001135.001133.001135.009001020700
2013-07-171130.001133.001130.001133.00300339300
2013-07-161130.001132.001130.001130.0020002260400
2013-07-121111.001131.001111.001115.0016001781000
2013-07-1100
2013-07-1000
2013-07-091151.001152.001141.001141.0012001376800
2013-07-081158.001159.001151.001151.0011001270800
2013-07-051185.001185.001155.001155.001030012196500
2013-07-041164.001168.001145.001168.0028003244000
2013-07-031159.001160.001142.001144.0028003220800
2013-07-021152.001152.001152.001152.00600691200
2013-07-011140.001150.001138.001150.0023002624700
2013-06-281140.001150.001139.001140.0031003552800
2013-06-271139.001139.001130.001135.00400453700
2013-06-261140.001140.001138.001138.00880010031800
2013-06-251122.001122.001110.001110.0013001449300
2013-06-2400
2013-06-211098.001128.001093.001127.0057006265700
2013-06-201140.001140.001131.001136.0022002501300
2013-06-191126.001146.001126.001146.0018002056400
2013-06-181130.001134.001130.001134.00700791400
2013-06-171100.001101.001100.001101.00300330100
2013-06-141095.001100.001091.001100.0010001095400
2013-06-131092.001092.001082.001082.0010001087800
2013-06-121105.001105.001105.001105.00100110500
2013-06-111085.001105.001085.001100.0023002536100
2013-06-101080.001095.001080.001090.0017001847500
2013-06-071110.001135.001080.001080.0048005304300
2013-06-061131.001135.001120.001135.0015001693000
2013-06-051131.001131.001131.001131.00100113100
2013-06-041153.001153.001125.001130.0019002154300
2013-06-031150.001175.001150.001170.00920010753000
2013-05-311159.001159.001150.001150.00800923200
2013-05-301150.001150.001140.001140.00700802600
2013-05-291147.001154.001147.001150.00500574500
2013-05-281135.001136.001135.001136.00500567800
2013-05-271151.001151.001130.001131.0016001819900
2013-05-241154.001170.001154.001154.0037004276900
2013-05-231187.001188.001161.001164.0050005888000
2013-05-221192.001193.001187.001188.0038004529900
2013-05-211189.001189.001186.001186.0046005469000
2013-05-201188.001191.001177.001191.0057006770100
2013-05-171160.001174.001160.001170.0017001982400
2013-05-161161.001161.001147.001150.0034003938800
2013-05-151180.001190.001151.001152.0067007793900
2013-05-141192.001192.001170.001181.0063007451700
2013-05-131170.001190.001170.001180.001660019453400
2013-05-101150.001174.001150.001174.0013001510700
2013-05-091174.001174.001155.001155.00800932700
2013-05-081165.001175.001157.001170.0048005611000
2013-05-071150.001158.001150.001158.0014001615800
2013-05-021147.001147.001147.001147.00300344100
2013-05-011170.001170.001141.001160.0028003255500
2013-04-301160.001160.001152.001160.0016001851800
2013-04-261153.001159.001152.001159.00800923700
2013-04-251152.001152.001150.001150.0014001610200
2013-04-241149.001150.001149.001150.00300344800
2013-04-231148.001150.001130.001150.0029003317700
2013-04-221166.001166.001106.001140.0047005420900
2013-04-191150.001154.001138.001154.0020002294000
2013-04-181146.001150.001144.001150.009001032300
2013-04-171100.001120.001100.001120.00700775400
2013-04-161113.001115.001100.001100.00600665300
2013-04-151117.001129.001117.001120.009001008000
2013-04-121119.001139.001117.001117.0010001126400
2013-04-111115.001120.001115.001115.0015001674600
2013-04-101133.001138.001122.001138.0016001812700
2013-04-091132.001141.001132.001135.009001021800
2013-04-081161.001161.001130.001130.0042004847700
2013-04-051138.001160.001135.001155.0034003889900
2013-04-041100.001120.001098.001120.0010001104700
2013-04-031090.001134.001090.001134.00700778100
2013-04-021081.001095.001070.001095.0013001399700
2013-04-011101.001120.001100.001100.0037004079700
2013-03-291178.001178.001120.001125.0021002401900
2013-03-281180.001180.001170.001175.0020002350300
2013-03-271199.001199.001173.001177.0013001546600
2013-03-261200.001209.001180.001199.0040004794900
2013-03-251187.001212.001165.001212.0075008906000
2013-03-221199.001207.001189.001189.001080012928200
2013-03-211178.001200.001178.001193.001480017578200
2013-03-191137.001157.001137.001144.0021002406200
2013-03-181170.001170.001130.001130.0033003776900
2013-03-151135.001160.001115.001160.0057006477500
2013-03-141099.001130.001091.001130.0063007020700
2013-03-131093.001100.001084.001100.0055006016100
2013-03-121073.001080.001070.001075.0034003651100
2013-03-111080.001080.001065.001074.0062006642300
2013-03-081080.001082.001065.001073.0017001829400
2013-03-071081.001084.001071.001084.00500539200
2013-03-061079.001085.001052.001079.0032003419200
2013-03-051066.001089.001059.001079.0037003950200
2013-03-041048.001055.001045.001045.00600629400
2013-03-011037.001050.001035.001047.0046004786400
2013-02-281018.001040.001018.001023.0045004602600
2013-02-271024.001035.001024.001026.0021002160900
2013-02-261026.001026.001019.001019.0010001020500
2013-02-251014.001040.001014.001026.0015001542900
2013-02-221008.001010.001008.001008.00600605000
2013-02-211010.001010.001007.001007.0056005654100
2013-02-201020.001023.001011.001023.0039003968000
2013-02-191030.001030.001010.001020.0080008153300

   ※ 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