[4761 東証2部] さくらケーシーエス 日足 時系列データ

[4761 東証2部] さくらケーシーエス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-30634.00644.00634.00644.0016001016400
2017-03-29643.00644.00643.00644.00200128700
2017-03-28639.00649.00639.00649.0080005122800
2017-03-27641.00653.00641.00649.0032002061600
2017-03-24644.00646.00644.00646.001400903200
2017-03-23651.00651.00641.00646.0023001476800
2017-03-22652.00652.00650.00650.0019001236500
2017-03-21656.00656.00650.00650.00700456600
2017-03-17649.00660.00646.00646.0025001630100
2017-03-16646.00646.00643.00643.0016001029700
2017-03-15654.00655.00645.00646.001000651100
2017-03-14645.00648.00645.00645.00500323000
2017-03-13651.00651.00645.00645.001000647100
2017-03-10646.00650.00646.00647.001000646800
2017-03-09647.00647.00647.00647.00300194100
2017-03-08648.00648.00647.00647.00200129500
2017-03-07648.00654.00648.00648.00800520200
2017-03-06648.00648.00648.00648.00400259200
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-28659.00659.00654.00654.0076005006900
2017-02-27651.00654.00648.00654.0024001562700
2017-02-24649.00656.00649.00651.001200781700
2017-02-23651.00651.00649.00649.00800520000
2017-02-22655.00655.00635.00649.00106006822500
2017-02-21653.00653.00653.00653.00300195900
2017-02-20653.00653.00647.00650.00700455100
2017-02-17655.00655.00647.00647.001300843900
2017-02-16656.00656.00652.00653.00400261400
2017-02-1500
2017-02-1400
2017-02-13657.00657.00652.00652.00400262300
2017-02-1000
2017-02-09652.00652.00652.00652.00300195600
2017-02-0800
2017-02-07645.00652.00645.00652.0017001097800
2017-02-0600
2017-02-03647.00667.00647.00655.0017001115700
2017-02-02652.00652.00643.00648.00400259400
2017-02-01650.00650.00642.00642.001200774900
2017-01-31650.00650.00650.00650.00400260000
2017-01-3000
2017-01-27671.00671.00666.00666.0060004025500
2017-01-26671.00671.00668.00671.00800536500
2017-01-25664.00676.00661.00671.0016001065400
2017-01-24665.00665.00656.00658.00700463400
2017-01-23657.00657.00652.00652.00400262300
2017-01-20656.00656.00649.00649.00300196100
2017-01-19648.00648.00645.00647.00800517700
2017-01-18644.00648.00644.00648.00200129200
2017-01-17647.00648.00647.00648.00300194300
2017-01-16655.00655.00648.00648.00300195800
2017-01-13646.00648.00646.00648.00400258800
2017-01-12649.00649.00646.00647.001500972100
2017-01-11653.00653.00649.00649.00500325300
2017-01-1000
2017-01-06649.00649.00646.00649.0018001167900
2017-01-05653.00655.00651.00651.00500326600
2017-01-04651.00654.00648.00654.001000651600
2016-12-30648.00654.00648.00648.00600389400
2016-12-29648.00649.00648.00648.001500972900
2016-12-28667.00667.00658.00658.00600397900
2016-12-27663.00663.00655.00658.0064004241100
2016-12-26668.00668.00649.00655.0071004634300
2016-12-22670.00670.00662.00666.00600400400
2016-12-21660.00663.00658.00660.0022001452900
2016-12-20699.00699.00655.00656.0031002072300
2016-12-19698.00698.00671.00671.00800544900
2016-12-16688.00688.00671.00671.00600408800
2016-12-15700.00700.00680.00682.0054003757900
2016-12-14697.00697.00672.00686.00101007014500
2016-12-13664.00675.00661.00667.00110007316600
2016-12-12647.00658.00645.00657.0052003371600
2016-12-09640.00645.00640.00645.0018001156400
2016-12-08640.00640.00640.00640.0010064000
2016-12-07634.00640.00634.00640.001100699300
2016-12-06632.00634.00632.00634.0017001076600
2016-12-05642.00642.00630.00632.0033002094000
2016-12-02636.00642.00636.00638.0018001147700
2016-12-01637.00638.00637.00637.0040002548300
2016-11-30638.00640.00638.00638.00400255500
2016-11-29642.00645.00638.00638.0090005779200
2016-11-28642.00642.00637.00637.0034002173700
2016-11-25642.00642.00641.00642.00500320800
2016-11-24641.00642.00641.00642.001100705200
2016-11-22642.00642.00642.00642.00300192600
2016-11-21638.00642.00638.00641.00700447300
2016-11-18644.00644.00635.00635.00600382800
2016-11-17635.00635.00635.00635.0010063500
2016-11-1600
2016-11-15635.00635.00635.00635.0010063500
2016-11-14626.00635.00626.00635.00600378000
2016-11-11631.00631.00631.00631.00200126200
2016-11-10632.00632.00631.00631.00700441900
2016-11-0900
2016-11-08635.00635.00635.00635.00300190500
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-28645.00645.00644.00644.00300193400
2016-10-27648.00648.00645.00645.0067004340100
2016-10-26643.00645.00632.00643.0028001783600
2016-10-25641.00645.00641.00643.001000642900
2016-10-24642.00642.00642.00642.00500321000
2016-10-21637.00637.00637.00637.00300191100
2016-10-20637.00637.00637.00637.00300191100
2016-10-19630.00630.00630.00630.00200126000
2016-10-18612.00621.00612.00621.00800491000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-12620.00620.00620.00620.00900558000
2016-10-11620.00620.00620.00620.0010062000
2016-10-07615.00620.00615.00620.0027001663900
2016-10-0600
2016-10-0500
2016-10-04620.00625.00620.00625.00300186500
2016-10-0300
2016-09-3000
2016-09-29622.00622.00622.00622.00400248800
2016-09-28625.00625.00625.00625.001100687500
2016-09-27633.00638.00633.00638.0069004369300
2016-09-26636.00643.00636.00643.001500959100
2016-09-23630.00636.00630.00636.00500316200
2016-09-21626.00626.00626.00626.00700438200
2016-09-20628.00629.00623.00626.0038002384100
2016-09-16622.00622.00622.00622.00200124400
2016-09-15628.00628.00615.00615.00700435100
2016-09-14627.00627.00627.00627.0010062700
2016-09-1300
2016-09-12628.00628.00620.00620.001100686800
2016-09-09635.00635.00628.00628.00500314900
2016-09-08634.00634.00634.00634.00500317000
2016-09-07635.00635.00626.00629.0021001320900
2016-09-0600
2016-09-0500
2016-09-02630.00630.00630.00630.00300189000
2016-09-01630.00630.00630.00630.00300189000
2016-08-31630.00636.00630.00636.0023001459300
2016-08-30638.00638.00633.00633.00200127100
2016-08-29658.00658.00639.00639.0067004399100
2016-08-26648.00654.00643.00643.001200778400
2016-08-25645.00645.00644.00645.00700451300
2016-08-24648.00648.00648.00648.00200129600
2016-08-23645.00646.00633.00646.0016001022700
2016-08-22639.00639.00639.00639.00200127800
2016-08-19634.00634.00634.00634.00200126800
2016-08-1800
2016-08-17627.00627.00627.00627.0010062700
2016-08-16625.00627.00625.00627.00600375200
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-08626.00630.00626.00630.00900564200
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01630.00630.00627.00628.00400251500
2016-07-29635.00635.00635.00635.00200127000
2016-07-28644.00644.00644.00644.00200128800
2016-07-27649.00649.00637.00637.0064004152400
2016-07-26645.00651.00640.00640.0018001164700
2016-07-25634.00642.00633.00642.001200761900
2016-07-22633.00633.00633.00633.00400253200
2016-07-21632.00632.00626.00627.00800504000
2016-07-20628.00628.00618.00618.00800497400
2016-07-19633.00633.00615.00621.001000624800
2016-07-15624.00628.00624.00628.00500312500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-08623.00623.00623.00623.0010062300
2016-07-0700
2016-07-06620.00622.00620.00622.0040002481100
2016-07-05610.00610.00610.00610.0033002013000
2016-07-04610.00610.00610.00610.0033002013000
2016-07-01612.00624.00612.00615.001600989600
2016-06-30603.00617.00603.00611.001300791100
2016-06-29600.00602.00599.00599.0019001141100
2016-06-28602.00609.00600.00600.0089005359000
2016-06-27590.00602.00590.00602.001300771700
2016-06-24615.00615.00600.00600.0019001157300
2016-06-23613.00613.00613.00613.00500306500
2016-06-22613.00613.00608.00613.00400244700
2016-06-21610.00613.00610.00613.0084005124500
2016-06-20620.00620.00600.00611.0083005126500
2016-06-17615.00620.00611.00620.0078004797000
2016-06-16619.00620.00616.00620.0028001730500
2016-06-15619.00620.00616.00619.001600989100
2016-06-14623.00623.00619.00619.0024001492400
2016-06-13620.00622.00620.00622.00400248200
2016-06-10617.00620.00617.00620.0021001300800
2016-06-09618.00622.00616.00616.0018001114000
2016-06-08616.00619.00616.00618.00700432100
2016-06-07618.00618.00618.00618.00300185400
2016-06-06620.00620.00618.00618.0097006012500
2016-06-03620.00621.00619.00619.00134008308100
2016-06-02623.00623.00623.00623.0024001495200
2016-06-01626.00626.00626.00626.00400250400
2016-05-31626.00626.00626.00626.00300187800
2016-05-30628.00629.00626.00626.00400251100
2016-05-27631.00631.00621.00629.00114007175700
2016-05-26635.00635.00620.00631.0030001881800
2016-05-25639.00639.00635.00635.0021001338900
2016-05-24640.00640.00640.00640.00200128000
2016-05-23635.00635.00635.00635.00200127000
2016-05-20635.00635.00626.00628.001300817000
2016-05-19635.00635.00635.00635.00200127000
2016-05-18625.00631.00620.00631.0026001621800
2016-05-17620.00621.00617.00620.0026001610900
2016-05-16634.00634.00614.00620.001600994200
2016-05-13631.00632.00628.00629.0016001008500
2016-05-12649.00649.00649.00649.00600389400
2016-05-11635.00635.00635.00635.0010063500
2016-05-10640.00640.00640.00640.0010064000
2016-05-09648.00652.00648.00650.0023001495000
2016-05-0600
2016-05-02645.00645.00631.00641.0018001154300
2016-04-28651.00651.00651.00651.0010065100
2016-04-27648.00651.00648.00651.0083005383400
2016-04-26642.00649.00640.00649.0016001030300
2016-04-25640.00641.00640.00641.001400896500
2016-04-22640.00640.00640.00640.00200128000
2016-04-21639.00640.00631.00631.00400254900
2016-04-20637.00640.00630.00635.001300826300
2016-04-19632.00633.00628.00628.001400885400
2016-04-18625.00625.00625.00625.00300187500
2016-04-15624.00625.00624.00624.00900561900
2016-04-14628.00630.00620.00624.001300812100
2016-04-1300
2016-04-12630.00635.00630.00635.00400253000
2016-04-11631.00632.00631.00631.0018001135900
2016-04-08632.00632.00631.00631.00600378900
2016-04-07636.00636.00632.00632.00400253900
2016-04-06639.00640.00639.00640.00400255700
2016-04-05632.00632.00632.00632.0010063200
2016-04-04624.00624.00624.00624.00200124800
2016-04-01640.00640.00632.00634.00700444700
2016-03-3100
2016-03-30640.00650.00640.00650.0020001295100
2016-03-29665.00665.00626.00637.0070004627900
2016-03-28646.00661.00646.00661.0028001815600
2016-03-25658.00658.00650.00656.001400915700
2016-03-24664.00664.00653.00653.0030001970600

   ※ 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