[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 
2017-09-25556.00567.00554.00558.008120045337900
2017-09-22569.00570.00553.00560.009860055181200
2017-09-21572.00577.00565.00574.009370053585900
2017-09-20577.00578.00567.00569.003520020100100
2017-09-19578.00582.00571.00572.009230053173800
2017-09-15565.00577.00565.00574.004120023574800
2017-09-14580.00582.00564.00565.007340041977400
2017-09-13580.00590.00576.00583.005090029692800
2017-09-12575.00583.00568.00583.006740038763900
2017-09-11561.00576.00561.00569.006580037490700
2017-09-08566.00572.00554.00559.0012160068322300
2017-09-07578.00582.00568.00573.006760038881600
2017-09-06549.00573.00548.00568.0015350086333900
2017-09-05585.00589.00561.00565.0012020068661200
2017-09-04605.00605.00578.00589.0010210060084000
2017-09-01608.00611.00598.00605.0011120067237100
2017-08-31612.00615.00602.00602.006560039814500
2017-08-30610.00611.00602.00611.006280038109900
2017-08-29604.00614.00600.00610.009720059114500
2017-08-28615.00615.00593.00600.0014300086143000
2017-08-25629.00636.00600.00602.00207100127827800
2017-08-24606.00640.00600.00628.00243400152264400
2017-08-23619.00623.00596.00598.00264100159257000
2017-08-22632.00635.00610.00615.00201200124459100
2017-08-21676.00680.00632.00639.00190500124317100
2017-08-18638.00686.00636.00680.00404600272542500
2017-08-17636.00651.00626.00651.0012050077443600
2017-08-16592.00638.00588.00637.00219100135206800
2017-08-15638.00638.00582.00586.00254800153433800
2017-08-14621.00637.00619.00627.0010660067024600
2017-08-10629.00645.00629.00637.008310052893800
2017-08-09646.00646.00617.00626.00167200105190400
2017-08-08652.00655.00634.00644.006650042735900
2017-08-07646.00662.00635.00653.00161300105290300
2017-08-04622.00642.00622.00639.006870043541300
2017-08-03622.00626.00614.00622.004560028277400
2017-08-02614.00632.00614.00625.006520040586600
2017-08-01640.00640.00613.00617.0010090062827900
2017-07-31666.00666.00631.00634.0012190078448600
2017-07-28634.00678.00634.00666.00320200213578700
2017-07-27641.00643.00625.00629.006470040801000
2017-07-26665.00665.00640.00642.008740056563700
2017-07-25625.00664.00625.00659.00242800157765200
2017-07-24618.00624.00608.00622.008500052333600
2017-07-21627.00632.00616.00618.009290057696600
2017-07-20630.00645.00624.00628.009510060086300
2017-07-19620.00636.00619.00631.009480059655300
2017-07-18650.00653.00619.00627.0015710099315600
2017-07-14620.00663.00619.00655.00255600165227800
2017-07-13625.00627.00618.00618.004680029088100
2017-07-12620.00627.00616.00619.006820042279800
2017-07-11619.00629.00617.00623.005130031991900
2017-07-10627.00630.00616.00620.006570040878500
2017-07-07613.00634.00613.00625.0010690066752500
2017-07-06628.00634.00613.00619.009080056345200
2017-07-05632.00645.00618.00628.00174200109534000
2017-07-04676.00676.00632.00634.00197200127658800
2017-07-03688.00688.00663.00669.00176100118741100
2017-06-30687.00693.00679.00693.0013840094840300
2017-06-29681.00701.00680.00693.0013430092786500
2017-06-28705.00715.00675.00680.00188300130494000
2017-06-27659.00728.00658.00705.00823700582151400
2017-06-26654.00657.00633.00649.0013880089358300
2017-06-23675.00681.00638.00644.00206400135170400
2017-06-22696.00696.00669.00672.00167800113692600
2017-06-21690.00703.00674.00700.00199200137740200
2017-06-20662.00712.00660.00691.00476300328464800
2017-06-19621.00655.00621.00651.0014550093336000
2017-06-16635.00643.00611.00620.0011930074272900
2017-06-15650.00660.00629.00630.0014170090516800
2017-06-14640.00659.00618.00654.00291900188884800
2017-06-13608.00643.00597.00640.00311200194083800
2017-06-12591.00607.00580.00606.00178600107016100
2017-06-09584.00594.00580.00587.009760057404800
2017-06-08576.00596.00576.00585.006800040004100
2017-06-07555.00585.00553.00580.0015620090044200
2017-06-06587.00588.00556.00558.0014370081436700
2017-06-05593.00599.00585.00591.008610050954200
2017-06-02605.00605.00588.00591.0010020059574100
2017-06-01577.00608.00577.00600.0010950065461800
2017-05-31591.00610.00575.00576.00183100108245000
2017-05-30567.00596.00565.00594.00279400163501000
2017-05-29554.00570.00554.00565.007150040399000
2017-05-26580.00580.00545.00551.0015800088697300
2017-05-25545.00574.00539.00574.00206600116394700
2017-05-24555.00557.00537.00541.0010100055372600
2017-05-23535.00554.00530.00549.00189500103010800
2017-05-22525.00535.00524.00535.0013500071732500
2017-05-19505.00525.00504.00522.0011990061977900
2017-05-18489.00500.00485.00500.003670018096800
2017-05-17500.00503.00494.00494.003100015425500
2017-05-16508.00513.00494.00501.006750033893800
2017-05-15496.00511.00496.00507.005520027811400
2017-05-12513.00513.00501.00505.004390022200100
2017-05-11525.00527.00512.00512.007260037701900
2017-05-10513.00524.00510.00524.006110031693500
2017-05-09510.00512.00508.00511.003700018881400
2017-05-08500.00512.00500.00505.007690038982500
2017-05-02493.00495.00491.00495.002590012774800
2017-05-01483.00494.00481.00494.002850013932300
2017-04-28494.00494.00486.00488.002950014458600
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

   ※ 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