[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 
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
2016-04-20453.00468.00451.00468.0011740054134600
2016-04-19448.00453.00442.00451.007630034186100
2016-04-18438.00443.00423.00432.0012250053164300
2016-04-15446.00456.00446.00453.009510042829100
2016-04-14447.00458.00447.00450.0010870049005800
2016-04-13445.00459.00442.00447.0014000062810600
2016-04-12449.00468.00446.00447.0017690080390700
2016-04-11431.00443.00428.00443.008640037483100
2016-04-08413.00446.00413.00439.0013330057069700
2016-04-07415.00440.00415.00425.0012140051768900
2016-04-06415.00426.00411.00416.0013930057942200
2016-04-05455.00455.00413.00421.0021560092184000
2016-04-04456.00470.00445.00456.00279200127705200
2016-04-01516.00516.00466.00470.00341400164852600
2016-03-31520.00530.00505.00509.00268200138645500
2016-03-30500.00547.00500.00525.00772300401765300
2016-03-29466.00499.00460.00498.00303700146907300
2016-03-28454.00466.00454.00466.0012500057633800
2016-03-25455.00466.00451.00452.0011950054477700
2016-03-24447.00464.00446.00456.0015130068691000
2016-03-23451.00455.00446.00449.0013880062448600
2016-03-22448.00457.00435.00452.0022320099730900
2016-03-18431.00446.00429.00437.00319800140141500
2016-03-17441.00446.00429.00435.0019430085062200
2016-03-16445.00445.00436.00442.0011590051098800
2016-03-15438.00448.00434.00437.0014900065595600
2016-03-14435.00439.00427.00438.0018980082485300
2016-03-11423.00437.00418.00420.0020990089004500
2016-03-10410.00422.00402.00422.0016370068077800
2016-03-09410.00411.00401.00402.0013630055268200
2016-03-08444.00444.00410.00418.00326000137634700
2016-03-07415.00452.00415.00446.00470500204604800
2016-03-04404.00411.00401.00409.0016860068771000
2016-03-03400.00407.00394.00404.0013820055494700
2016-03-02411.00411.00397.00400.0022080088844700
2016-03-01405.00415.00393.00403.00314600127084700
2016-02-29450.00450.00405.00413.00377900158873400
2016-02-26466.00480.00427.00434.00576900259401200
2016-02-25399.00466.00398.00460.001408300623087000
2016-02-24373.00396.00373.00396.00271400105880900
2016-02-23390.00395.00370.00381.0017460066942400
2016-02-22378.00394.00364.00389.00264600101490900
2016-02-19385.00385.00354.00375.00367900135302100
2016-02-18402.00404.00375.00389.00583100226029700
2016-02-17416.00430.00367.00386.0029492001172156100
2016-02-16339.00405.00339.00384.00102664003961128300
2016-02-15300.00325.00275.00325.001037000320022400
2016-02-12255.00264.00237.00245.0018240045722200
2016-02-10287.00290.00272.00273.008880024776400
2016-02-09297.00297.00282.00282.007130020463000
2016-02-08281.00311.00276.00302.0010910032279800
2016-02-05298.00301.00285.00289.006530019044300
2016-02-04301.00311.00299.00302.005500016641000
2016-02-03305.00309.00300.00303.007460022637700
2016-02-02313.00319.00313.00313.004150013074100
2016-02-01317.00320.00315.00319.007250023035500
2016-01-29310.00322.00301.00315.0011730036466800
2016-01-28312.00323.00310.00310.008610027090500
2016-01-27306.00317.00301.00313.009830030525400
2016-01-26293.00308.00293.00301.009880029638400
2016-01-25287.00310.00280.00309.0012620037465800
2016-01-22267.00284.00259.00282.0014840040144200
2016-01-21266.00272.00258.00259.0025470067680700
2016-01-20287.00288.00275.00275.0011280031528400
2016-01-19286.00295.00278.00286.0012080034156600
2016-01-18284.00286.00281.00285.0012900036559600
2016-01-15300.00306.00294.00294.008840026410600
2016-01-14293.00299.00287.00297.0012090035438800
2016-01-13314.00319.00291.00306.0012800039316900
2016-01-12323.00324.00300.00301.0018240055998900
2016-01-08345.00345.00323.00325.0017900059241600
2016-01-07350.00351.00338.00338.0010450035915600
2016-01-06353.00357.00339.00340.007790027043700
2016-01-05353.00362.00345.00353.0010680037803500
2016-01-04353.00367.00346.00350.0016700059455100
2015-12-30360.00360.00351.00353.007860027887200
2015-12-29354.00360.00345.00355.0014800052284500
2015-12-28332.00362.00332.00353.0023750081996400
2015-12-25348.00348.00321.00325.00353100117156700
2015-12-24364.00364.00349.00350.0017430061799400
2015-12-22365.00372.00359.00359.0021940079875400
2015-12-21381.00385.00364.00368.0018610070053100
2015-12-18401.00402.00378.00380.0020230078511500
2015-12-17403.00406.00400.00402.006900027826400
2015-12-16403.00407.00397.00400.005000020022500
2015-12-15407.00410.00397.00399.0010030040334900
2015-12-14416.00418.00409.00411.009100037595900
2015-12-11426.00431.00425.00426.005010021384800
2015-12-10433.00434.00423.00425.005900025243100
2015-12-09439.00439.00432.00436.006690029132400
2015-12-08440.00445.00437.00438.008000035169800
2015-12-07435.00445.00435.00439.005930026158700
2015-12-04426.00437.00426.00432.006050026132200
2015-12-03443.00443.00432.00437.009070039693500
2015-12-02445.00447.00442.00444.007410032910100
2015-12-01445.00454.00445.00450.005940026708400
2015-11-30450.00454.00444.00445.007380033062300
2015-11-27444.00457.00444.00451.009410042575500
2015-11-26454.00458.00444.00444.008120036450400

   ※ 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