[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 
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
2016-06-201268.001288.001260.001271.0018002288000
2016-06-171300.001300.001255.001268.00980012413500
2016-06-161340.001387.001220.001245.001780023379700
2016-06-151300.001330.001294.001329.003190042038600
2016-06-141258.001260.001161.001198.001400016676700
2016-06-131285.001288.001258.001258.00810010341800
2016-06-101325.001325.001302.001320.0036004745600
2016-06-091325.001333.001266.001287.00830010817400
2016-06-081337.001337.001302.001314.0048006321200
2016-06-071298.001320.001291.001309.0053006923600
2016-06-061295.001300.001280.001286.0031003999700
2016-06-031307.001307.001277.001289.0033004261700
2016-06-021305.001320.001275.001277.00970012529100
2016-06-011314.001320.001305.001307.0049006430300
2016-05-311320.001326.001310.001312.0046006063600
2016-05-301309.001332.001290.001328.0069009106000
2016-05-271230.001290.001230.001286.001030013162200
2016-05-261233.001245.001221.001230.001690020789000
2016-05-251244.001263.001232.001241.00860010654600
2016-05-241300.001300.001240.001244.002500031997300
2016-05-231310.001319.001278.001283.001010013064600
2016-05-201319.001348.001319.001325.001140015149000
2016-05-191376.001376.001310.001318.001140015215700
2016-05-181400.001400.001331.001355.001260017087900
2016-05-171430.001439.001396.001400.00960013635200
2016-05-161445.001445.001397.001400.0041005818000
2016-05-131446.001446.001415.001425.0063008994500
2016-05-121487.001487.001443.001446.0066009618000
2016-05-111516.001544.001500.001500.0038005738200
2016-05-101510.001550.001503.001532.00940014391700
2016-05-091545.001545.001498.001504.0062009411600
2016-05-061550.001550.001500.001545.00740011217700
2016-05-021506.001515.001461.001515.001010015124700
2016-04-281550.001581.001460.001515.002620040274000
2016-04-271550.001584.001526.001532.002970046239500
2016-04-261520.001537.001494.001537.001670025387600
2016-04-251545.001545.001512.001521.00880013434700
2016-04-221525.001525.001491.001510.00780011783800
2016-04-211560.001560.001470.001489.002280034631900
2016-04-201550.001570.001510.001556.004640071585700
2016-04-191366.001480.001360.001472.002850041379000
2016-04-181360.001364.001288.001339.001880024996900
2016-04-151355.001401.001355.001373.001110015167600
2016-04-141419.001419.001389.001397.0044006144500
2016-04-131440.001440.001380.001395.001080015056600
2016-04-121452.001477.001411.001412.001340019372200
2016-04-111405.001438.001397.001424.0070009914600
2016-04-081374.001423.001374.001405.00790011087100
2016-04-071456.001456.001387.001404.001000014172000
2016-04-061470.001470.001370.001459.001950027703100
2016-04-051490.001500.001462.001500.002180032450600
2016-04-041480.001508.001416.001461.002350034767100
2016-04-011483.001483.001416.001460.002300033315100
2016-03-311502.001503.001435.001468.003570053022300
2016-03-301510.001510.001454.001459.006490096794400
2016-03-291448.001525.001401.001479.0079200116003200
2016-03-281449.001479.001430.001447.005980087028400
2016-03-251360.001399.001333.001382.002230030604300
2016-03-241303.001309.001244.001294.0040005161700
2016-03-231380.001380.001311.001315.0041005486400
2016-03-221360.001389.001337.001351.0051006904500
2016-03-181331.001400.001330.001353.0063008521600
2016-03-171397.001403.001331.001331.00950013122000
2016-03-161300.001397.001296.001367.001040014097900
2016-03-151348.001348.001292.001306.0045005882500
2016-03-141325.001420.001302.001305.001870025422100
2016-03-111290.001327.001230.001283.00860011114000
2016-03-101169.001301.001169.001265.001630020132200
2016-03-091135.001205.001134.001199.0079009168000
2016-03-081131.001144.001130.001134.0028003177300
2016-03-071130.001133.001127.001131.0027003049900
2016-03-041135.001135.001110.001122.00700790300
2016-03-031100.001133.001091.001133.0024002673500
2016-03-021100.001139.001088.001123.0021002326300
2016-03-011100.001101.001050.001084.0023002483800
2016-02-291120.001120.001073.001073.00500548700
2016-02-261139.001140.001116.001120.0011001246600
2016-02-251128.001128.001116.001116.0023002578800
2016-02-241120.001129.001100.001128.0025002787700
2016-02-231098.001120.001064.001120.0039004283000
2016-02-221100.001109.001065.001078.0016001747200
2016-02-191097.001097.001074.001074.0011001199300
2016-02-181058.001099.001031.001097.0030003171200
2016-02-171043.001100.001043.001058.0021002240000
2016-02-161089.001094.001017.001073.0061006514800
2016-02-151055.001130.001055.001114.0043004683400
2016-02-121109.001150.001035.001047.001060011540300
2016-02-101191.001200.001183.001199.0020002384800
2016-02-091255.001274.001178.001191.001430017076800
2016-02-081220.001275.001220.001269.00800996300
2016-02-051250.001252.001220.001241.0053006580300
2016-02-041289.001289.001257.001258.0010001269200
2016-02-031310.001310.001249.001274.0064008128900
2016-02-021331.001338.001312.001312.0017002261100
2016-02-011305.001330.001303.001330.0024003161000
2016-01-291296.001303.001205.001303.0039004953400
2016-01-281279.001279.001273.001273.009001146900
2016-01-271273.001279.001273.001279.00200255200
2016-01-261300.001319.001270.001273.0045005798200
2016-01-251295.001300.001273.001290.0031003987900
2016-01-221280.001302.001265.001298.0019002432500
2016-01-211287.001304.001269.001269.0019002429000
2016-01-201309.001309.001264.001299.0022002827100
2016-01-191280.001317.001275.001309.0016002063300
2016-01-181287.001325.001271.001280.0031003983700
2016-01-151320.001328.001298.001314.0035004606300
2016-01-141300.001330.001300.001325.0043005651100
2016-01-131315.001344.001313.001317.0031004091900
2016-01-121322.001326.001301.001304.0056007364400
2016-01-081326.001327.001321.001326.0011001457500
2016-01-071322.001338.001322.001326.0015001992100
2016-01-061326.001340.001326.001327.0051006774100
2016-01-051355.001390.001320.001320.0072009675700
2016-01-041389.001393.001331.001371.0047006444100
2015-12-301366.001366.001351.001359.0025003394700
2015-12-291365.001378.001365.001366.0029003975100
2015-12-281351.001352.001305.001348.00950012718000
2015-12-251400.001400.001360.001369.00760010475600
2015-12-241372.001383.001366.001370.00800010990600
2015-12-221374.001390.001372.001372.00890012259700
2015-12-211460.001460.001372.001392.00810011495700
2015-12-181420.001436.001377.001378.00900012523700
2015-12-171430.001432.001410.001420.00820011679200
2015-12-161370.001401.001365.001383.0054007507300
2015-12-151424.001424.001358.001370.0029004009800
2015-12-141424.001424.001401.001402.0016002247500
2015-12-111398.001458.001398.001424.0057008058200
2015-12-101450.001450.001412.001427.0030004271200
2015-12-091450.001450.001437.001450.0012001736300
2015-12-081460.001460.001415.001438.0036005173400
2015-12-071428.001458.001428.001452.0032004616700
2015-12-041426.001460.001381.001427.00750010711300
2015-12-031406.001440.001374.001426.00850011936800

   ※ 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