[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 
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
2016-03-23658.00665.00653.00665.0024001578200
2016-03-22655.00655.00649.00649.00300195900
2016-03-18655.00655.00655.00655.00300196500
2016-03-17650.00650.00650.00650.00700455000
2016-03-16650.00650.00650.00650.001300845000
2016-03-15645.00648.00645.00648.00700452100
2016-03-14631.00649.00631.00639.0016001027800
2016-03-1100
2016-03-10627.00628.00627.00628.001100689800
2016-03-09623.00628.00623.00628.00400249700
2016-03-08633.00633.00633.00633.00300189900
2016-03-07632.00633.00632.00633.001100695300
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-29648.00648.00648.00648.0061003952800
2016-02-26630.00640.00625.00630.0027001703600
2016-02-25630.00630.00630.00630.00200126000
2016-02-24635.00635.00620.00620.001000626600
2016-02-23630.00640.00614.00625.001100694900
2016-02-22625.00625.00625.00625.00200125000
2016-02-19620.00620.00620.00620.00200124000
2016-02-18617.00617.00600.00610.0041002507900
2016-02-17625.00631.00620.00625.0027001689700
2016-02-1600
2016-02-15645.00645.00645.00645.0010064500
2016-02-12660.00660.00640.00640.00500323600
2016-02-1000
2016-02-09654.00669.00654.00669.00700466600
2016-02-08660.00660.00660.00660.0010066000
2016-02-05654.00660.00654.00660.00400262200
2016-02-04658.00658.00658.00658.0010065800
2016-02-03654.00664.00654.00664.00300198200
2016-02-02668.00668.00658.00658.00200132600
2016-02-0100
2016-01-29642.00651.00642.00651.00500322400
2016-01-28665.00669.00665.00669.00900601400
2016-01-27669.00669.00669.00669.0060004014000
2016-01-26659.00664.00657.00662.001400925200
2016-01-25655.00660.00652.00652.0022001447200
2016-01-22653.00655.00653.00655.00500327100
2016-01-2100
2016-01-20659.00659.00644.00659.00600393900
2016-01-19659.00659.00650.00651.00700459600
2016-01-18651.00652.00651.00651.00500325600
2016-01-15660.00664.00651.00651.0036002375800
2016-01-14657.00663.00650.00650.0018001183700
2016-01-13657.00657.00657.00657.0010065700
2016-01-12657.00657.00657.00657.00200131400
2016-01-08646.00657.00642.00657.00900580800
2016-01-07645.00646.00645.00646.00300193700
2016-01-06645.00651.00645.00645.00400259100
2016-01-05645.00645.00645.00645.0010064500
2016-01-04645.00645.00645.00645.00200129000
2015-12-30652.00653.00652.00653.00200130500
2015-12-29658.00658.00658.00658.0061004013800
2015-12-28651.00670.00651.00652.0083005506700
2015-12-25651.00655.00641.00650.0041002659000
2015-12-24657.00657.00637.00647.0044002827600
2015-12-22660.00669.00656.00656.00900594500
2015-12-21652.00655.00652.00655.0018001174800
2015-12-18670.00670.00648.00655.0046002997400
2015-12-17665.00670.00665.00670.00300200000
2015-12-16669.00675.00651.00659.0080005333400
2015-12-15649.00649.00649.00649.0050003245000
2015-12-14660.00660.00649.00649.0096006325000
2015-12-11660.00660.00660.00660.0031002046000
2015-12-10670.00670.00658.00660.0064004275900
2015-12-09657.00666.00656.00660.001300857600
2015-12-08657.00660.00657.00660.0020001317000
2015-12-07657.00657.00657.00657.0010065700
2015-12-04659.00659.00656.00656.00200131500
2015-12-03660.00660.00660.00660.0010066000
2015-12-02660.00665.00660.00660.00400264500
2015-12-01661.00669.00660.00660.0036002382500
2015-11-30665.00669.00664.00664.001200798000
2015-11-27673.00673.00670.00670.00101006796500
2015-11-26685.00689.00678.00680.0087005925000

   ※ 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