[4756 東証1部] CCC 日足 時系列データ

[4756 東証1部] CCC (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-07-21597.00599.00597.00598.005830034864400
2011-07-20597.00598.00597.00598.007860046985100
2011-07-19597.00599.00597.00598.008510050862400
2011-07-15597.00598.00597.00597.003860023078700
2011-07-14597.00599.00597.00598.003880023200200
2011-07-13597.00599.00597.00598.005620033597400
2011-07-12597.00599.00597.00597.006670039856600
2011-07-11597.00599.00597.00598.003730022302200
2011-07-08597.00599.00597.00598.002540015188900
2011-07-07597.00599.00597.00599.003430020509400
2011-07-06597.00599.00597.00598.002280013636000
2011-07-05597.00599.00597.00598.002420014470700
2011-07-04597.00599.00597.00598.0012540074964300
2011-07-01597.00599.00597.00598.004030024109700
2011-06-30598.00599.00597.00598.008560051188300
2011-06-29597.00598.00597.00597.007350043921000
2011-06-28597.00599.00597.00597.00212900127292100
2011-06-27597.00598.00597.00597.003030018095100
2011-06-24597.00599.00597.00597.0012810076584000
2011-06-23597.00598.00597.00597.009030053931200
2011-06-22598.00598.00597.00598.009720058083200
2011-06-21597.00598.00597.00598.004940029524200
2011-06-20597.00599.00597.00597.004370026105800
2011-06-17597.00599.00597.00597.004330025888300
2011-06-16597.00599.00597.00597.00207600124113300
2011-06-15598.00598.00597.00598.005360032040300
2011-06-14597.00599.00596.00597.008870053022500
2011-06-13596.00598.00596.00596.005000029841500
2011-06-10597.00598.00596.00597.0011700069845000
2011-06-09596.00597.00596.00596.00132007869100
2011-06-08596.00597.00596.00596.001900011326200
2011-06-07595.00597.00595.00596.004920029320200
2011-06-06595.00596.00595.00595.004640027648800
2011-06-03597.00597.00595.00596.006310037607300
2011-06-02596.00597.00595.00597.009260055198700
2011-06-01595.00596.00595.00595.006540038967900
2011-05-31595.00597.00595.00596.007430044261200
2011-05-30595.00597.00595.00595.004340025860800
2011-05-27595.00596.00595.00595.005420032293800
2011-05-26596.00597.00595.00595.004580027292800
2011-05-25595.00597.00595.00595.008450050353100
2011-05-24595.00596.00595.00595.007070042116200
2011-05-23595.00596.00595.00595.002050012208300
2011-05-20595.00596.00595.00595.001990011850600
2011-05-19595.00597.00595.00595.0012380073775600
2011-05-18594.00596.00594.00595.005280031423600
2011-05-17595.00596.00595.00595.004250025290700
2011-05-16595.00596.00595.00595.009450056241200
2011-05-13595.00596.00595.00595.008480050493200
2011-05-12594.00596.00594.00595.008880052845200
2011-05-11595.00596.00595.00595.004300025586400
2011-05-10594.00596.00594.00595.006010035758500
2011-05-09595.00596.00594.00595.009450056248200
2011-05-06595.00596.00594.00594.007100042207300
2011-05-02596.00596.00595.00595.0010590063051400
2011-04-28595.00596.00594.00595.00566700337175300
2011-04-27595.00595.00594.00594.00379500225593500
2011-04-26594.00595.00594.00594.005330031684800
2011-04-25594.00595.00594.00595.007980047414200
2011-04-22594.00595.00594.00594.0010910064818900
2011-04-21595.00595.00594.00594.002340013906500
2011-04-20594.00595.00594.00594.00225300133873300
2011-04-19594.00595.00594.00595.005510032754800
2011-04-18595.00595.00594.00594.0015450091810300
2011-04-15594.00595.00594.00594.008630051317600
2011-04-14594.00595.00594.00594.0016790099835400
2011-04-13594.00596.00594.00594.0014990089161000
2011-04-12594.00595.00594.00594.00192000114142500
2011-04-11594.00596.00594.00594.0011410067850400
2011-04-08594.00595.00593.00594.00203900121176300
2011-04-07594.00596.00593.00593.00260200154627900
2011-04-06594.00596.00594.00596.0014130084055900
2011-04-05594.00595.00594.00594.0015110089875800
2011-04-04594.00595.00594.00594.00227300135188600
2011-04-01593.00596.00593.00594.00221400131541500
2011-03-31595.00596.00593.00594.00373600221883800
2011-03-30593.00596.00593.00596.00354400210717700
2011-03-29592.00595.00591.00595.00280300166179500
2011-03-28588.00593.00587.00593.00420200247844100
2011-03-25588.00590.00586.00586.00811300476715100
2011-03-24585.00589.00585.00586.001232800723515500
2011-03-23571.00574.00568.00573.00640500365806500
2011-03-22573.00580.00569.00569.00874400500612200
2011-03-18588.00591.00581.00588.00889500521506600
2011-03-17585.00593.00581.00592.001580300928471000
2011-03-16585.00592.00585.00591.001475600871180700
2011-03-15585.00592.00570.00590.0042454002481986100
2011-03-14592.00592.00562.00585.0061575003597579900
2011-03-11596.00597.00595.00596.001054400628255400
2011-03-10596.00597.00595.00597.0018143001081229900
2011-03-09597.00598.00594.00595.0050278002998464300
2011-03-08597.00598.00597.00597.00760200453989300
2011-03-07597.00598.00597.00597.001282900766001500
2011-03-04597.00598.00597.00597.00684700408774700
2011-03-03597.00598.00596.00597.0018691001115811300
2011-03-02596.00597.00596.00596.0029185001741688700
2011-03-01596.00597.00596.00596.0021737001296780600
2011-02-28596.00597.00596.00597.001120500668171000
2011-02-25597.00597.00596.00596.00919300548226500
2011-02-24596.00597.00596.00596.00804200479529400
2011-02-23596.00597.00596.00596.001227400732064700
2011-02-22596.00597.00596.00596.0026120001558360300
2011-02-21596.00597.00596.00596.00913300544390200
2011-02-18597.00597.00596.00596.001162100693431200
2011-02-17597.00597.00596.00596.00827600493579600
2011-02-16597.00598.00596.00598.0017235001028686800
2011-02-15597.00598.00596.00596.001665500993979700
2011-02-14597.00598.00596.00597.0017255001029970500
2011-02-10596.00598.00596.00598.0026945001608054400
2011-02-09596.00598.00596.00596.0030190001801844300
2011-02-08597.00598.00596.00597.0059107003526677900
2011-02-07600.00605.00598.00598.00108339006493939000
2011-02-04541.00541.00541.00541.00194700105332700
2011-02-03457.00462.00455.00461.00528100242295100
2011-02-02456.00458.00452.00452.00682300310420700
2011-02-01450.00456.00449.00455.00513300232803100
2011-01-31449.00454.00448.00450.00700100315637300
2011-01-28468.00470.00457.00457.00818800377572600
2011-01-27460.00472.00460.00472.001144700535469800
2011-01-26459.00463.00458.00460.00690100318227500
2011-01-25456.00463.00454.00458.00686700315301600
2011-01-24449.00463.00446.00459.001209400551151100
2011-01-21472.00474.00449.00454.002056700940715600
2011-01-20470.00475.00464.00470.001240300581894500
2011-01-19475.00477.00470.00471.00851500402194100
2011-01-18479.00482.00476.00477.00823700393879200
2011-01-17485.00486.00482.00483.001245100602267700
2011-01-14470.00485.00468.00479.001592200763308600
2011-01-13476.00476.00468.00470.001130200532438400
2011-01-12478.00481.00473.00475.00986200470301400
2011-01-11482.00486.00475.00480.001077200515899700
2011-01-07490.00490.00482.00482.001219300591642300
2011-01-06488.00496.00487.00492.001781800875688400
2011-01-05478.00489.00476.00486.001860600899841900
2011-01-04480.00484.00474.00476.001169200559878900
2010-12-30481.00483.00473.00478.001109900530048000
2010-12-29463.00483.00463.00481.001880400892404000
2010-12-28463.00464.00459.00462.00535500247028300
2010-12-27461.00467.00460.00462.00645600298892800
2010-12-24455.00468.00451.00464.001227000566070700
2010-12-22461.00464.00450.00454.001298700592626300
2010-12-21465.00469.00440.00459.001713400789044400
2010-12-20474.00479.00463.00467.001364500641532800
2010-12-17473.00480.00469.00477.001680700799577600
2010-12-16469.00482.00463.00474.0026887001278486700
2010-12-15456.00471.00453.00468.0026580001231157100
2010-12-14454.00460.00448.00459.001525700695812000
2010-12-13435.00457.00430.00452.0031795001424037100
2010-12-10432.00440.00427.00435.001855500806146700
2010-12-09434.00435.00426.00430.001167900501482500
2010-12-08437.00438.00425.00434.001907400820298400
2010-12-07422.00439.00417.00435.0033405001432181100
2010-12-06414.00425.00413.00422.002154400903723700
2010-12-03415.00415.00402.00408.002277600926335500
2010-12-02421.00422.00412.00417.001141000475229200
2010-12-01417.00420.00412.00416.001138800473461200
2010-11-30435.00439.00416.00418.001911200810279300
2010-11-29435.00444.00433.00440.002026100891048400
2010-11-26430.00438.00426.00433.002031600879020700
2010-11-25437.00438.00429.00432.001621500702452800
2010-11-24425.00441.00420.00438.0029923001298615800
2010-11-22404.00435.00403.00430.0034049001444016300
2010-11-19406.00408.00401.00402.001263400510550200
2010-11-18395.00406.00394.00406.001384200555113600
2010-11-17386.00398.00386.00396.00984400385579800
2010-11-16389.00394.00383.00390.00948400368960700
2010-11-15400.00403.00389.00391.001177500463110800
2010-11-12395.00405.00392.00403.001924200766203700
2010-11-11401.00408.00395.00397.002158300864404200
2010-11-10393.00410.00392.00409.002143600859398900
2010-11-09389.00399.00383.00395.001512500594834300
2010-11-08390.00392.00382.00391.001753000679809900
2010-11-05359.00381.00357.00378.002066500763331700
2010-11-04343.00350.00343.00347.00944700327187300
2010-11-02351.00352.00341.00342.001062500365981600
2010-11-01356.00358.00351.00352.00531200187691000
2010-10-29361.00363.00356.00358.00620400222507900
2010-10-28362.00367.00361.00364.001234600449011900
2010-10-27360.00366.00359.00365.00632200229754700
2010-10-26361.00365.00359.00361.00580600210614300
2010-10-25368.00368.00360.00362.00661400240386300
2010-10-22358.00365.00358.00364.00769500278509500
2010-10-21367.00368.00359.00361.00640500231997700
2010-10-20361.00370.00359.00367.00540700197482200
2010-10-19365.00374.00361.00364.00847800310904000
2010-10-18364.00373.00363.00369.00729900269106800
2010-10-15380.00381.00360.00363.001125700415033400
2010-10-14382.00387.00380.00381.00614400235001100
2010-10-13380.00389.00379.00383.001005300386915500
2010-10-12388.00389.00377.00378.00851500324646300
2010-10-08384.00395.00381.00390.002050300797448800
2010-10-07369.00385.00367.00381.001625500614405500
2010-10-06357.00371.00356.00369.001381600503737900
2010-10-05369.00372.00353.00355.0028384001024491600
2010-10-04356.00358.00350.00351.00540000190863700
2010-10-01360.00361.00358.00358.00749300269225100
2010-09-30363.00363.00357.00358.00668700240571500
2010-09-29353.00363.00353.00363.00793900285294100
2010-09-28351.00355.00350.00353.00818900288836900
2010-09-27355.00358.00353.00357.00497600177059500
2010-09-24358.00359.00355.00355.00712900254471700
2010-09-22357.00359.00357.00358.00633700226956900
2010-09-21360.00362.00357.00359.00638800229408800
2010-09-17358.00361.00358.00360.00606500218076200
2010-09-16365.00366.00360.00360.00845700306657100
2010-09-15361.00366.00358.00362.001745900631757000
2010-09-14375.00377.00365.00367.00786500290360800
2010-09-13381.00382.00377.00378.00755600286187400
2010-09-10372.00380.00371.00379.00968100363847600
2010-09-09372.00374.00369.00371.00808000300332500
2010-09-08369.00374.00367.00372.00916800339847600
2010-09-07368.00371.00365.00369.00732600269426500
2010-09-06368.00371.00365.00368.00598900220349100
2010-09-03361.00369.00361.00368.00495900181123700
2010-09-02370.00372.00360.00361.00732800267085600
2010-09-01366.00368.00364.00367.00773200283106900
2010-08-31373.00373.00367.00368.00863100318373700
2010-08-30372.00378.00372.00376.00687900257691800
2010-08-27360.00370.00360.00369.00697200255060800
2010-08-26361.00368.00358.00360.00815800293497600
2010-08-25358.00366.00357.00364.00893500323268100
2010-08-24365.00366.00360.00360.00700600253610400
2010-08-23367.00369.00365.00366.00409400150206800
2010-08-20368.00371.00364.00366.00790800290671500
2010-08-19372.00376.00368.00371.00875900325182800
2010-08-18364.00374.00363.00371.00799000295310400
2010-08-17363.00366.00358.00365.001561200565752000
2010-08-16374.00375.00366.00368.001100000406398600
2010-08-13378.00379.00364.00373.0027741001032296300
2010-08-12382.00392.00379.00388.001629700629501800
2010-08-11392.00394.00384.00387.001342400521313700
2010-08-10392.00393.00386.00392.001755000682414900
2010-08-09395.00398.00390.00392.0026624001048067400
2010-08-06394.00401.00391.00401.002228800881663200
2010-08-05383.00395.00378.00391.0055257002141735100
2010-08-04363.00364.00358.00361.00834900302109200
2010-08-03359.00367.00358.00363.00861400312490500
2010-08-02364.00368.00355.00356.001000000360253600
2010-07-30366.00368.00362.00365.00632600230407600
2010-07-29374.00375.00366.00367.00753500279043900
2010-07-28372.00376.00370.00375.00519100193952200
2010-07-27376.00376.00369.00370.00987500367684600
2010-07-26371.00378.00370.00373.001162500434584900
2010-07-23363.00370.00358.00369.001242000454319500
2010-07-22353.00369.00352.00361.001655900599521600
2010-07-21361.00363.00354.00356.001148200410591300
2010-07-20360.00365.00356.00359.002106300758467400
2010-07-16380.00381.00366.00368.002444700907045800
2010-07-15387.00388.00382.00382.001219100469213800
2010-07-14386.00393.00382.00384.002385800919992300

   ※ 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