[6054 東証1部] リブセンス 日足 時系列データ

[6054 東証1部] リブセンス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27488.00493.00481.00489.003470016894200
2017-04-26485.00489.00483.00488.002920014196600
2017-04-25480.00486.00480.00481.00193009315100
2017-04-24486.00490.00480.00480.00195009444200
2017-04-21490.00492.00471.00484.003480016835700
2017-04-20497.00497.00486.00489.002160010582500
2017-04-19500.00505.00492.00494.003880019287500
2017-04-18490.00498.00482.00496.004610022687800
2017-04-17464.00483.00464.00477.003780017991700
2017-04-14466.00473.00458.00468.006350029585100
2017-04-13466.00474.00463.00469.005680026507400
2017-04-12480.00483.00471.00474.004290020421400
2017-04-11484.00491.00481.00481.004890023685300
2017-04-10489.00489.00479.00484.004970024128600
2017-04-07489.00500.00480.00492.006840033570800
2017-04-06496.00500.00482.00488.004910024063000
2017-04-05509.00517.00498.00499.006410032278700
2017-04-04534.00534.00508.00508.005530028657100
2017-04-03524.00534.00519.00531.005680029939600
2017-03-31535.00536.00524.00524.007280038590500
2017-03-30530.00534.00526.00530.004390023322500
2017-03-29519.00531.00519.00527.006610034706200
2017-03-28512.00516.00510.00516.004720024287100
2017-03-27510.00519.00507.00510.003480017834400
2017-03-24512.00520.00509.00514.004960025614900
2017-03-23521.00524.00502.00512.009140046692800
2017-03-22524.00529.00521.00521.006020031587600
2017-03-21531.00538.00528.00534.0010330055110200
2017-03-17540.00540.00524.00531.0010490055859400
2017-03-16537.00550.00535.00543.0014230077014600
2017-03-15525.00542.00520.00537.00238500126932300
2017-03-14504.00525.00495.00525.00198300101098400
2017-03-13495.00510.00495.00503.0010100050887100
2017-03-10507.00507.00493.00500.0014160070856200
2017-03-09503.00510.00498.00507.0018820095005300
2017-03-08486.00503.00486.00503.00275900137124000
2017-03-07469.00485.00466.00482.00222400106478000
2017-03-06459.00472.00459.00467.0010500049110300
2017-03-03453.00463.00453.00460.009460043429500
2017-03-02452.00455.00447.00453.004540020491500
2017-03-01454.00454.00445.00450.003110013954900
2017-02-28450.00458.00449.00454.006080027617300
2017-02-27456.00456.00447.00452.003270014753400
2017-02-24459.00460.00454.00455.007370033723300
2017-02-23456.00456.00451.00456.005340024247600
2017-02-22443.00465.00443.00451.0021070095747200
2017-02-21440.00443.00438.00442.006030026548800
2017-02-20442.00442.00439.00441.00200008806800
2017-02-17441.00445.00436.00443.006650029311600
2017-02-16448.00448.00437.00439.0013670060415400
2017-02-15451.00451.00444.00447.007510033600000
2017-02-14445.00456.00440.00444.00243200108467100
2017-02-13460.00477.00457.00474.0013080061196500
2017-02-10453.00457.00453.00455.007920036014900
2017-02-09446.00452.00446.00452.003710016668000
2017-02-08453.00453.00445.00445.005040022592900
2017-02-07447.00454.00446.00452.002880012986500
2017-02-06444.00452.00444.00447.004060018157800
2017-02-03445.00449.00441.00444.005750025597400
2017-02-02453.00455.00445.00445.006040027080800
2017-02-01448.00452.00445.00451.003980017857900
2017-01-31448.00453.00447.00448.003380015172300
2017-01-30451.00453.00446.00452.003640016406800
2017-01-27458.00458.00440.00449.004150018677600
2017-01-26456.00456.00443.00451.004150018700700
2017-01-25450.00452.00447.00448.005570025036300
2017-01-24449.00454.00446.00450.003450015508900
2017-01-23445.00445.00439.00445.003620016054000
2017-01-20445.00449.00441.00445.004040017930400
2017-01-19443.00453.00443.00446.003540015857300
2017-01-18441.00444.00438.00443.004800021173400
2017-01-17446.00449.00441.00442.003130013892000
2017-01-16452.00453.00445.00447.004710021110300
2017-01-13453.00455.00451.00453.006020027244600
2017-01-12454.00458.00451.00453.004520020501100
2017-01-11475.00475.00452.00452.009210042279900
2017-01-10464.00477.00464.00471.0010150047905600
2017-01-06469.00470.00450.00465.007690035445000
2017-01-05450.00462.00446.00461.008140037011500
2017-01-04444.00455.00444.00449.006890030963500
2016-12-30435.00443.00433.00442.005250023076500
2016-12-29436.00439.00435.00436.005200022710600
2016-12-28437.00442.00434.00440.005690024942700
2016-12-27439.00445.00434.00434.0015820069299800
2016-12-26435.00512.00435.00446.00521200243050100
2016-12-22435.00441.00435.00437.005820025500600
2016-12-21442.00443.00436.00441.005580024533200
2016-12-20435.00442.00435.00441.004360019175900
2016-12-19440.00441.00436.00438.004030017701600
2016-12-16446.00448.00440.00442.006330027976700
2016-12-15448.00450.00445.00447.003600016119000
2016-12-14448.00449.00445.00447.003560015899600
2016-12-13444.00448.00442.00445.004360019430500
2016-12-12439.00445.00435.00444.005370023649300
2016-12-09450.00451.00435.00439.0014100062379100
2016-12-08457.00460.00448.00452.006970031609700
2016-12-07450.00454.00448.00453.005620025369500
2016-12-06450.00455.00449.00449.007090031973800
2016-12-05459.00459.00454.00454.003380015420800
2016-12-02464.00469.00456.00459.005890027127600
2016-12-01478.00480.00466.00466.005290024875300
2016-11-30483.00485.00472.00473.008800042295800
2016-11-29455.00485.00455.00480.0018370086991500
2016-11-28451.00455.00447.00455.005640025474700
2016-11-25453.00455.00445.00450.004700021133900
2016-11-24449.00455.00447.00453.005930026720700
2016-11-22450.00455.00445.00451.003800017139600
2016-11-21448.00454.00446.00450.002780012481200
2016-11-18441.00452.00435.00443.006400028373200
2016-11-17438.00444.00435.00441.002500011020400
2016-11-16431.00450.00430.00444.004830021258200
2016-11-15457.00462.00425.00431.0019920086583300
2016-11-14440.00460.00439.00457.009030040607300
2016-11-11427.00440.00427.00433.009890042815700
2016-11-10435.00440.00433.00436.004630020228400
2016-11-09443.00443.00416.00421.0011410048509000
2016-11-08440.00445.00439.00441.008890039199100
2016-11-07435.00445.00435.00439.002910012824000
2016-11-04442.00443.00432.00436.004950021649000
2016-11-02450.00450.00445.00446.003770016888500
2016-11-01460.00460.00452.00453.004950022470200
2016-10-31458.00461.00453.00459.002990013711200
2016-10-28459.00460.00451.00458.004520020633600
2016-10-27453.00459.00448.00459.004060018451800
2016-10-26448.00454.00444.00452.003700016633100
2016-10-25448.00454.00446.00450.007080031826500
2016-10-24457.00458.00452.00453.002370010778600
2016-10-21454.00456.00449.00455.003790017193000
2016-10-20453.00456.00452.00454.002680012164700
2016-10-19454.00454.00449.00452.002770012501700
2016-10-18446.00453.00445.00449.002600011685400
2016-10-17445.00448.00443.00445.00210009345500
2016-10-14443.00447.00441.00443.003870017173800
2016-10-13448.00450.00442.00443.005000022269600
2016-10-12453.00455.00448.00448.004180018847400
2016-10-11454.00458.00452.00454.00213009688800
2016-10-07453.00457.00453.00455.003180014474600
2016-10-06460.00460.00454.00455.002630012005100
2016-10-05449.00453.00445.00453.004160018698300
2016-10-04448.00450.00445.00447.005170023135300
2016-10-03447.00453.00446.00449.004450019996500
2016-09-30455.00455.00449.00449.007520033979800
2016-09-29459.00460.00455.00459.004670021330900
2016-09-28466.00466.00455.00462.003180014619600
2016-09-27457.00466.00453.00466.003650016827100
2016-09-26456.00464.00456.00461.002790012846400
2016-09-23467.00468.00455.00462.003970018436900
2016-09-21455.00464.00453.00464.002970013618600
2016-09-20459.00469.00451.00454.005200023965400
2016-09-16458.00460.00454.00458.003450015754300
2016-09-15455.00459.00452.00454.004230019242900
2016-09-14472.00472.00455.00460.005800026873000
2016-09-13478.00481.00473.00475.003020014385600
2016-09-12475.00482.00475.00479.004910023436800
2016-09-09488.00489.00480.00488.0010160049568300
2016-09-08487.00488.00481.00485.002890014012400
2016-09-07483.00488.00476.00486.003540017073600
2016-09-06478.00484.00478.00484.002880013899300
2016-09-05480.00481.00475.00480.002970014199000
2016-09-02475.00481.00474.00479.004230020162000
2016-09-01462.00472.00455.00472.006320029472100
2016-08-31473.00473.00454.00462.007140032989800
2016-08-30476.00476.00466.00473.004140019542200
2016-08-29459.00476.00459.00473.008430039573800
2016-08-26453.00459.00448.00455.0010270046717100
2016-08-25449.00451.00442.00451.004610020614000
2016-08-24453.00454.00443.00444.005140022972600
2016-08-23443.00452.00440.00451.005030022513800
2016-08-22435.00448.00434.00444.009010039914800
2016-08-19429.00437.00422.00432.005950025544300
2016-08-18457.00459.00421.00429.00234900101658700
2016-08-17471.00471.00451.00452.0016020073589200
2016-08-16455.00494.00441.00474.00801000377766900
2016-08-15430.00441.00417.00431.0021800093726400
2016-08-12408.00442.00408.00441.0016960072727400
2016-08-10405.00410.00405.00408.003390013859600
2016-08-09407.00409.00403.00408.003320013494600
2016-08-08410.00411.00404.00409.00229009328400
2016-08-05407.00411.00404.00405.002940011936200
2016-08-04408.00412.00404.00409.004670019020700
2016-08-03411.00411.00400.00404.008360033858100
2016-08-02409.00414.00409.00412.00229009441100
2016-08-01408.00414.00406.00411.00195008005800
2016-07-29407.00413.00403.00411.007730031478800
2016-07-28413.00413.00406.00406.005720023349400
2016-07-27412.00415.00406.00414.003470014296100
2016-07-26413.00414.00402.00411.006710027340000
2016-07-25418.00424.00411.00414.003430014320700
2016-07-22424.00427.00415.00416.003270013704200
2016-07-21425.00430.00422.00429.004850020684600
2016-07-20413.00422.00413.00420.004160017374400
2016-07-19424.00424.00415.00418.004930020599200
2016-07-15425.00429.00418.00424.006220026299800
2016-07-14424.00435.00421.00423.004740020283100
2016-07-13442.00442.00428.00430.007030030414700
2016-07-12438.00449.00432.00434.008710038307400
2016-07-11430.00430.00417.00428.009930042164400
2016-07-08421.00423.00407.00407.0010970045270600
2016-07-07428.00430.00418.00420.007970033695500
2016-07-06440.00440.00427.00427.007710033204700
2016-07-05446.00450.00440.00445.005390024098800
2016-07-04435.00448.00432.00445.006260027771000
2016-07-01435.00448.00428.00434.0010900047449300
2016-06-30450.00450.00429.00435.0010830047431400
2016-06-29421.00446.00414.00443.0017460076094800
2016-06-28408.00417.00392.00408.0014080056933600
2016-06-27412.00423.00404.00408.0019020077996000
2016-06-24455.00463.00405.00418.00243600103961400
2016-06-23436.00449.00434.00448.005870025975900
2016-06-22459.00459.00433.00440.009240040839800
2016-06-21452.00464.00447.00458.006400029225100
2016-06-20433.00480.00433.00447.009700044139700
2016-06-17432.00441.00423.00426.005950025782200
2016-06-16438.00443.00432.00432.0015310066420800
2016-06-15434.00454.00434.00441.007750034416900
2016-06-14455.00458.00432.00442.0017880079414900
2016-06-13478.00479.00456.00458.0012260057247100
2016-06-10495.00495.00480.00490.007640037435000
2016-06-09495.00509.00492.00499.0014020070089000
2016-06-08488.00493.00475.00492.009300045184500
2016-06-07478.00488.00473.00485.007200034485400
2016-06-06487.00487.00462.00471.0015840074481300
2016-06-03483.00497.00483.00491.007690037661000
2016-06-02493.00507.00485.00488.0012920063845200
2016-06-01516.00519.00491.00500.0010000050567700
2016-05-31507.00518.00507.00515.0015410079036400
2016-05-30476.00508.00476.00505.00268600133748200
2016-05-27469.00479.00469.00476.009390044491100
2016-05-26465.00470.00454.00465.0011660054079900
2016-05-25462.00462.00454.00460.008470038822000
2016-05-24465.00467.00448.00453.0015260069654000
2016-05-23456.00470.00456.00467.0011470052957100
2016-05-20471.00471.00453.00456.0012270056767300
2016-05-19456.00470.00455.00466.00229400106137500
2016-05-18471.00480.00452.00456.00251300116387500
2016-05-17451.00471.00447.00465.00381500174027600
2016-05-16562.00564.00462.00462.001513000741884300
2016-05-13531.00563.00511.00562.00569600307802500
2016-05-12523.00533.00519.00530.0018450097214200
2016-05-11506.00530.00500.00527.00335100174339000
2016-05-10500.00502.00491.00497.0011400056640900
2016-05-09497.00507.00491.00505.00349900174300200
2016-05-06455.00466.00452.00465.008180037578800
2016-05-02447.00459.00438.00451.0014030062904000
2016-04-28473.00478.00455.00455.0015990074485700
2016-04-27457.00478.00456.00475.0013880064780200
2016-04-26476.00477.00455.00456.0010370047966500
2016-04-25472.00486.00469.00480.0011440054860700
2016-04-22469.00471.00456.00468.008770040834700
2016-04-21468.00480.00468.00475.0016350077467400

   ※ 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