[6065 東証1部] サクセスホールディングス 日足 時系列データ

[6065 東証1部] サクセスホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-261612.001653.001612.001641.002640043296200
2017-06-231631.001637.001623.001629.001490024256600
2017-06-221600.001638.001600.001611.002750044475500
2017-06-211570.001598.001556.001568.001880029712900
2017-06-201595.001595.001556.001562.001750027561700
2017-06-191570.001584.001543.001548.002950046349100
2017-06-161534.001576.001523.001561.003680056986800
2017-06-151400.001525.001380.001516.006300089887500
2017-06-141464.001530.001425.001483.002350035025000
2017-06-131418.001449.001416.001417.001580022555900
2017-06-121424.001441.001415.001415.001990028361700
2017-06-091471.001477.001449.001454.00770011277100
2017-06-081473.001491.001469.001470.0059008706500
2017-06-071475.001480.001466.001469.0064009418500
2017-06-061529.001529.001489.001489.001060015967600
2017-06-051560.001560.001530.001530.0046007063500
2017-06-021564.001566.001537.001556.001590024669400
2017-06-011518.001544.001518.001531.00950014531900
2017-05-311501.001514.001491.001507.001290019423100
2017-05-301472.001514.001470.001477.001580023506200
2017-05-291451.001467.001444.001467.00860012527800
2017-05-261506.001514.001458.001460.001650024370700
2017-05-251519.001519.001493.001496.0061009139600
2017-05-241527.001527.001491.001497.00730010946700
2017-05-231521.001523.001495.001498.001270019133100
2017-05-221540.001540.001514.001521.0052007917600
2017-05-191543.001545.001506.001516.001360020713500
2017-05-181592.001592.001551.001560.00800012559200
2017-05-171625.001625.001536.001552.001960030930700
2017-05-161535.001648.001529.001613.002560040911500
2017-05-151547.001550.001500.001535.001100016769500
2017-05-121530.001558.001527.001546.002140033091800
2017-05-111551.001552.001473.001513.002150032354400
2017-05-101507.001616.001503.001557.003360052561000
2017-05-091544.001551.001506.001513.001600024351700
2017-05-081584.001585.001542.001560.001750027428300
2017-05-021581.001586.001561.001568.00920014470700
2017-05-011618.001618.001550.001601.001060016945800
2017-04-281521.001610.001521.001602.003880061130200
2017-04-271529.001548.001520.001532.001300019932800
2017-04-261542.001542.001499.001510.001960029625500
2017-04-251523.001566.001495.001552.002620040599300
2017-04-241531.001545.001495.001523.001360020734300
2017-04-211544.001549.001489.001528.002330035396600
2017-04-201540.001568.001519.001560.001870029069300
2017-04-191557.001590.001547.001550.001350021199700
2017-04-181585.001595.001568.001581.002830044832600
2017-04-171500.001574.001500.001574.003520054489900
2017-04-141510.001510.001483.001503.00890013328300
2017-04-131450.001525.001411.001510.002740040540600
2017-04-121520.001520.001486.001488.00970014531600
2017-04-111498.001540.001479.001522.003930059604900
2017-04-101520.001520.001465.001465.001610023985100
2017-04-071500.001525.001472.001521.005080076556800
2017-04-061440.001534.001433.001490.0068300101054100
2017-04-051375.001435.001358.001433.002600036690400
2017-04-041435.001435.001354.001364.002960041024800
2017-04-031419.001456.001418.001435.003240046559600
2017-03-311389.001430.001363.001409.001650023181500
2017-03-301395.001398.001381.001395.001410019623200
2017-03-291374.001378.001360.001378.0063008638300
2017-03-281386.001386.001365.001366.00930012760700
2017-03-271380.001386.001367.001378.001490020484800
2017-03-241368.001375.001353.001364.001030014045400
2017-03-231353.001370.001342.001352.00960013005600
2017-03-221350.001365.001345.001353.001670022661600
2017-03-211360.001377.001356.001364.001290017587200
2017-03-171372.001372.001346.001360.0052007067700
2017-03-161355.001381.001351.001373.0040005460000
2017-03-151361.001377.001355.001355.0073009974600
2017-03-141387.001390.001358.001374.001240016986200
2017-03-131354.001394.001354.001387.002940040475100
2017-03-101333.001360.001333.001341.001370018398700
2017-03-091352.001352.001331.001331.001330017854200
2017-03-081365.001370.001347.001353.001070014510600
2017-03-071336.001375.001336.001365.001740023691900
2017-03-061326.001340.001326.001335.002260030132600
2017-03-031349.001349.001312.001322.003260043345400
2017-03-021365.001374.001342.001349.003990053913400
2017-03-011413.001413.001347.001366.004800065414700
2017-02-281362.001435.001362.001428.002230031260600
2017-02-271350.001368.001345.001362.00980013259700
2017-02-241373.001377.001341.001368.00970013227900
2017-02-231361.001361.001340.001343.001110014912000
2017-02-221370.001370.001348.001365.001020013865500
2017-02-211381.001385.001345.001348.002540034421100
2017-02-201342.001383.001338.001381.001840025121900
2017-02-171330.001341.001322.001326.002180028989500
2017-02-161313.001334.001305.001318.003490045980100
2017-02-151321.001343.001317.001326.004100054473600
2017-02-141321.001351.001294.001322.006440084898500
2017-02-131338.001363.001320.001335.004030054034200
2017-02-101397.001400.001300.001350.004560061807500
2017-02-091404.001410.001391.001399.001590022294300
2017-02-081393.001409.001380.001404.001570021975800
2017-02-071415.001415.001372.001408.001970027475100
2017-02-061406.001429.001384.001415.002830039971700
2017-02-031417.001419.001369.001404.002580035980500
2017-02-021430.001430.001338.001395.007080098445500
2017-02-011372.001430.001363.001430.006190086878000
2017-01-311350.001420.001317.001400.006980096344800
2017-01-301388.001406.001336.001361.005360073322700
2017-01-271378.001386.001363.001379.004220058105700
2017-01-261400.001427.001360.001373.0078600108990200
2017-01-251351.001419.001340.001399.0085300118012600
2017-01-241350.001424.001350.001354.0094600131605300
2017-01-231336.001375.001332.001356.005370072814200
2017-01-201400.001408.001328.001366.00106500145098600
2017-01-191289.001480.001287.001429.00215100300877200
2017-01-181200.001285.001200.001267.006940086758500
2017-01-171210.001213.001195.001203.003860046404600
2017-01-161200.001218.001195.001201.004170050156900
2017-01-131213.001223.001201.001202.003160038135700
2017-01-121258.001258.001220.001223.003100038083500
2017-01-111235.001265.001234.001245.003360041736700
2017-01-101289.001289.001212.001226.005170063968900
2017-01-061296.001322.001268.001289.002410031171600
2017-01-051253.001287.001224.001285.002790035425000
2017-01-041249.001249.001218.001223.004100050649400
2016-12-301225.001250.001216.001250.001680020629700
2016-12-291205.001212.001196.001202.001860022351200
2016-12-281216.001234.001209.001223.00980011943200
2016-12-271208.001211.001202.001208.001080013048100
2016-12-261206.001210.001203.001203.001230014850000
2016-12-221198.001206.001196.001199.0069008274100
2016-12-211195.001207.001195.001198.001110013305300
2016-12-201200.001206.001198.001204.0075009010500
2016-12-191205.001205.001193.001194.0078009348100
2016-12-161196.001204.001196.001201.0079009476600
2016-12-151195.001205.001185.001196.00910010873300
2016-12-141202.001207.001170.001197.002630031369500
2016-12-131198.001206.001174.001205.002470029456900
2016-12-121202.001216.001200.001207.001240014944300
2016-12-091200.001202.001198.001201.001630019560400
2016-12-081201.001208.001196.001202.002140025699600
2016-12-071184.001208.001184.001196.001650019741000
2016-12-061154.001180.001154.001177.001800020997900
2016-12-051145.001162.001145.001153.001260014540700
2016-12-021160.001160.001150.001151.00910010499700
2016-12-011153.001164.001151.001152.001330015400100
2016-11-301136.001152.001136.001150.001870021450000
2016-11-291135.001140.001125.001127.003940044576800
2016-11-281158.001160.001150.001150.001840021233000
2016-11-251160.001165.001152.001158.001740020141900
2016-11-241162.001167.001150.001165.003680042588100
2016-11-221171.001185.001162.001164.001080012644100
2016-11-211173.001181.001160.001161.002140025045400
2016-11-181182.001188.001160.001162.003250038113500
2016-11-171185.001200.001180.001184.002910034571500
2016-11-161197.001205.001186.001191.001150013732900
2016-11-151195.001201.001191.001196.0043005145400
2016-11-141186.001202.001186.001199.001040012439400
2016-11-111174.001185.001169.001177.0074008702600
2016-11-101184.001186.001151.001174.001310015417400
2016-11-091203.001203.001151.001159.001240014422800
2016-11-081190.001206.001190.001201.0034004079600
2016-11-071188.001198.001188.001190.00900010728100
2016-11-041185.001185.001171.001172.0073008600100
2016-11-021200.001208.001183.001185.001130013499400
2016-11-011191.001203.001190.001198.0041004908900
2016-10-311209.001212.001190.001193.001260015125100
2016-10-281198.001215.001198.001209.0078009417700
2016-10-271196.001227.001185.001196.002350028199700
2016-10-261216.001223.001185.001193.003890046616000
2016-10-251231.001246.001215.001216.001680020563900
2016-10-241260.001267.001224.001226.003290040734600
2016-10-211255.001280.001255.001269.001480018729700
2016-10-201230.001280.001221.001245.003050038042800
2016-10-191188.001224.001185.001218.001680020389300
2016-10-181190.001195.001178.001180.001610019063400
2016-10-171200.001225.001177.001202.003080036975300
2016-10-141209.001217.001203.001213.0054006538200
2016-10-131207.001221.001207.001216.0066008023300
2016-10-121212.001221.001202.001205.0040004845600
2016-10-111215.001221.001203.001212.0048005813900
2016-10-071202.001212.001201.001209.0044005301800
2016-10-061203.001208.001200.001201.0052006253900
2016-10-051203.001210.001200.001210.0038004581900
2016-10-041183.001202.001175.001201.0066007879800
2016-10-031200.001200.001186.001187.0027003222800
2016-09-301205.001205.001180.001185.0056006679300
2016-09-291211.001215.001203.001214.0057006887700
2016-09-281181.001210.001171.001210.0053006314200
2016-09-271173.001183.001170.001180.0071008359700
2016-09-261188.001188.001163.001188.0051006022900
2016-09-231170.001189.001160.001189.0059006929100
2016-09-211169.001175.001160.001174.0062007238100
2016-09-201180.001184.001162.001167.0057006683200
2016-09-161144.001159.001137.001159.0036004138300
2016-09-151135.001144.001123.001144.0071008065100
2016-09-141131.001162.001120.001135.002050023269600
2016-09-131155.001187.001152.001187.001830021336200
2016-09-121150.001153.001142.001153.001010011596800
2016-09-091150.001172.001130.001164.004320049849600
2016-09-081144.001144.001118.001123.002390026886800
2016-09-071150.001155.001131.001144.0063007197000
2016-09-061131.001143.001130.001135.0026002954400
2016-09-051144.001144.001125.001130.0081009165700
2016-09-021135.001150.001135.001144.0061006974100
2016-09-011163.001163.001135.001140.0050005735600
2016-08-311122.001169.001121.001163.0081009234000
2016-08-301140.001149.001123.001126.0036004078900
2016-08-291142.001150.001140.001141.0028003200700
2016-08-261174.001174.001141.001142.0036004166200
2016-08-251162.001162.001144.001155.001120012901200
2016-08-241180.001192.001157.001162.001240014450500
2016-08-231215.001215.001186.001186.0034004041100
2016-08-221187.001189.001182.001186.0025002966500
2016-08-191173.001219.001173.001217.0060007192200
2016-08-181200.001200.001175.001175.0024002843100
2016-08-171191.001203.001191.001201.0028003359700
2016-08-161220.001223.001200.001200.0014001701200
2016-08-151227.001227.001220.001222.00700856100
2016-08-121258.001258.001215.001215.0023002818700
2016-08-101216.001255.001208.001228.0051006279600
2016-08-091187.001227.001187.001216.0029003474100
2016-08-081277.001277.001203.001211.0056006966000
2016-08-051279.001279.001225.001247.0058007178500
2016-08-041290.001290.001242.001253.0018002260900
2016-08-031300.001300.001233.001266.001390017488900
2016-08-021310.001350.001280.001305.001280016750000
2016-08-011260.001299.001232.001299.0066008413800
2016-07-291277.001277.001231.001250.0062007741300
2016-07-281285.001309.001258.001278.002630033531800
2016-07-271280.001325.001279.001308.0069009008900
2016-07-261310.001310.001285.001285.0057007350200
2016-07-251314.001314.001270.001310.0074009591900
2016-07-221289.001314.001259.001314.0064008252600
2016-07-211330.001330.001271.001278.00820010652200
2016-07-201305.001305.001253.001270.0062007867100
2016-07-191275.001305.001275.001305.0024003105600
2016-07-151316.001343.001265.001265.0049006388800
2016-07-141375.001375.001301.001305.001330017649800
2016-07-131275.001390.001275.001375.001600021197400
2016-07-121280.001325.001265.001272.002080026790400
2016-07-111190.001260.001185.001235.00990012065800
2016-07-081163.001172.001160.001167.0020002330200
2016-07-071176.001188.001160.001163.0045005256700
2016-07-061193.001194.001167.001177.0069008138300
2016-07-051210.001211.001197.001201.0037004449800
2016-07-041188.001209.001188.001201.0065007771200
2016-07-011227.001236.001201.001201.0045005476000
2016-06-301260.001260.001213.001235.0029003604000
2016-06-291177.001247.001177.001238.0059007177300
2016-06-281190.001190.001175.001177.0060007089100
2016-06-271200.001222.001173.001190.0052006189600
2016-06-241279.001279.001145.001201.001240014852400
2016-06-231268.001268.001233.001249.0069008564900
2016-06-221270.001270.001226.001238.0067008390800
2016-06-211280.001284.001264.001280.0029003698300

   ※ 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