[6070 東証1部] キャリアリンク 日足 時系列データ

[6070 東証1部] キャリアリンク (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26588.00592.00575.00577.0010310060019700
2017-05-25592.00593.00585.00586.009390055236200
2017-05-24594.00597.00588.00588.006250036998700
2017-05-23596.00599.00590.00590.004470026537200
2017-05-22589.00598.00589.00595.007100042169100
2017-05-19594.00600.00584.00587.006630039012700
2017-05-18588.00593.00583.00589.008840052041300
2017-05-17605.00612.00600.00602.008830053442900
2017-05-16604.00613.00602.00605.005730034733000
2017-05-15588.00607.00588.00600.0011390068273400
2017-05-12584.00590.00584.00588.006250036688300
2017-05-11584.00588.00582.00584.004600026873600
2017-05-10587.00593.00583.00584.006440037745100
2017-05-09584.00587.00581.00584.005220030482300
2017-05-08585.00585.00573.00584.009720056497900
2017-05-02560.00570.00560.00565.008980050658700
2017-05-01558.00564.00556.00560.006320035283500
2017-04-28572.00578.00555.00558.0011130062804000
2017-04-27554.00578.00554.00574.0010240058270500
2017-04-26550.00554.00544.00552.0013490073960700
2017-04-25544.00548.00541.00547.009280050464900
2017-04-24555.00556.00542.00543.0011180061273700
2017-04-21550.00550.00541.00549.007810042580000
2017-04-20545.00558.00541.00545.0013400073200200
2017-04-19530.00540.00526.00540.0014760078658300
2017-04-18522.00539.00515.00526.00427800224536100
2017-04-17510.00510.00510.00510.005040025704000
2017-04-14600.00617.00600.00610.004320026269700
2017-04-13601.00609.00600.00606.006020036341600
2017-04-12624.00626.00600.00619.0013210080905100
2017-04-11637.00638.00627.00632.006270039570600
2017-04-10632.00642.00632.00642.004680029856000
2017-04-07629.00640.00624.00633.008600054349400
2017-04-06650.00650.00624.00631.00163300103571300
2017-04-05667.00667.00646.00655.00159100104535100
2017-04-04676.00678.00668.00670.0010570071052400
2017-04-03685.00688.00675.00678.008200055717800
2017-03-31695.00698.00684.00686.0010220070832300
2017-03-30702.00702.00692.00695.009280064713500
2017-03-29690.00702.00687.00702.009060062967600
2017-03-28672.00686.00670.00685.0010460070957300
2017-03-27675.00682.00670.00672.0012320082947600
2017-03-24694.00696.00667.00672.00393000266885400
2017-03-23704.00705.00700.00702.005650039672300
2017-03-22706.00707.00703.00705.004190029524600
2017-03-21707.00715.00705.00714.006830048478600
2017-03-17704.00709.00701.00706.003620025507500
2017-03-16706.00711.00703.00707.004900034585600
2017-03-15718.00720.00704.00706.009650068637000
2017-03-14720.00722.00715.00721.003460024882400
2017-03-13729.00731.00717.00720.008880064279500
2017-03-10732.00732.00726.00726.0012370090242900
2017-03-09707.00725.00707.00725.00199600142663200
2017-03-08699.00706.00696.00703.00182800128113300
2017-03-07699.00700.00698.00699.008780061366800
2017-03-06701.00704.00697.00701.0010350072394200
2017-03-03702.00703.00698.00700.0011850082955600
2017-03-02705.00705.00699.00701.0011510080639900
2017-03-01699.00701.00695.00700.0011790082311000
2017-02-28705.00705.00698.00700.0010520073700400
2017-02-27709.00710.00698.00700.00148700104306200
2017-02-24710.00717.00704.00708.0013100092793500
2017-02-23720.00722.00717.00721.00151300108767100
2017-02-22732.00734.00716.00721.00149200108323200
2017-02-21733.00735.00729.00732.009780071586300
2017-02-20739.00741.00732.00735.007460054826000
2017-02-17744.00745.00737.00738.005970044189100
2017-02-16755.00756.00744.00744.008120060681800
2017-02-15749.00758.00746.00755.005620042295400
2017-02-14751.00755.00745.00746.006900051628900
2017-02-13758.00759.00749.00750.005000037606500
2017-02-10757.00759.00753.00758.002680020270300
2017-02-09752.00754.00749.00751.002470018563400
2017-02-08759.00759.00749.00754.002520019005600
2017-02-07750.00754.00746.00752.002460018452600
2017-02-06748.00752.00746.00750.003510026274300
2017-02-03755.00755.00746.00748.005580041867000
2017-02-02759.00762.00750.00752.002890021814000
2017-02-01768.00768.00756.00759.004750036067100
2017-01-31770.00774.00764.00766.003970030513100
2017-01-30773.00786.00762.00785.005430041935000
2017-01-27767.00770.00759.00770.005460041815900
2017-01-26762.00762.00757.00760.004310032726400
2017-01-25761.00762.00754.00758.004590034793500
2017-01-24755.00755.00750.00755.003940029668500
2017-01-23764.00764.00749.00752.006160046388100
2017-01-20760.00770.00754.00761.004400033366200
2017-01-19764.00771.00758.00764.001990015181500
2017-01-18765.00765.00753.00763.005410041018000
2017-01-17779.00779.00765.00769.004620035617700
2017-01-16801.00801.00781.00787.004900038585800
2017-01-13790.00802.00784.00800.004250033696700
2017-01-12790.00797.00780.00792.003940031062800
2017-01-11805.00805.00787.00789.005380042656000
2017-01-10808.00817.00800.00805.008670070142400
2017-01-06795.00800.00780.00800.007090056350100
2017-01-05789.00799.00785.00797.007850062263500
2017-01-04784.00784.00773.00779.004880037963100
2016-12-30760.00775.00760.00775.005320040923400
2016-12-29751.00774.00745.00767.00210700160410300
2016-12-28806.00814.00792.00811.007600061349000
2016-12-27791.00800.00784.00797.004580036349200
2016-12-26798.00798.00785.00796.003500027705300
2016-12-22800.00800.00784.00798.002820022414000
2016-12-21820.00820.00795.00798.004820039004100
2016-12-20782.00816.00782.00808.009880079457600
2016-12-19791.00793.00778.00784.002090016448800
2016-12-16794.00797.00780.00789.004170032908900
2016-12-15783.00794.00782.00794.004180032863600
2016-12-14785.00791.00774.00783.003410026685100
2016-12-13764.00781.00756.00781.008320063840500
2016-12-12755.00764.00754.00764.003210024400100
2016-12-09755.00757.00750.00753.002990022498000
2016-12-08755.00755.00749.00751.002160016244500
2016-12-07760.00760.00750.00754.001670012576600
2016-12-06745.00758.00745.00757.002680020222300
2016-12-05751.00753.00732.00743.005490040618300
2016-12-02764.00764.00752.00757.002670020204200
2016-12-01770.00771.00759.00762.003660028008300
2016-11-30761.00768.00757.00763.002120016142200
2016-11-29776.00777.00760.00765.002960022706800
2016-11-28774.00774.00756.00772.003850029487400
2016-11-25792.00792.00773.00781.003350026210000
2016-11-24793.00795.00787.00789.002790022045000
2016-11-22784.00789.00780.00788.002110016561500
2016-11-21777.00784.00775.00784.003480027141100
2016-11-18785.00785.00774.00778.002000015569000
2016-11-17782.00785.00773.00784.002600020268600
2016-11-16760.00782.00755.00781.003550027444400
2016-11-15765.00765.00750.00752.002290017266700
2016-11-14788.00788.00755.00757.004990038183100
2016-11-11751.00790.00751.00777.008580065985700
2016-11-10740.00744.00725.00743.003590026480900
2016-11-09745.00751.00681.00700.009850069977100
2016-11-08769.00771.00746.00746.004960037504600
2016-11-07741.00770.00741.00763.004140031414000
2016-11-04752.00761.00730.00735.005580041334000
2016-11-02765.00765.00742.00762.0011010083305700
2016-11-01773.00775.00767.00773.005050038941500
2016-10-31770.00777.00766.00770.004430034116800
2016-10-28774.00782.00768.00770.00129800100221500
2016-10-27784.00784.00772.00774.009220071681100
2016-10-26790.00795.00783.00784.007040055423900
2016-10-25806.00806.00786.00792.008460067240500
2016-10-24803.00810.00802.00806.006650053510000
2016-10-21803.00820.00801.00803.009680077969000
2016-10-20810.00815.00802.00802.008620069438900
2016-10-19807.00819.00806.00817.007650062079200
2016-10-18834.00834.00803.00807.00150400121978300
2016-10-17837.00848.00832.00838.005390045253200
2016-10-14814.00838.00810.00837.007400061045100
2016-10-13834.00834.00802.00814.008470068925400
2016-10-12838.00846.00831.00834.006680056123000
2016-10-11836.00842.00827.00841.007110059163900
2016-10-07819.00840.00817.00838.007380061028300
2016-10-06815.00824.00810.00819.006420052466000
2016-10-05816.00819.00810.00815.005550045220600
2016-10-04832.00836.00807.00816.00177400144512000
2016-10-03853.00862.00831.00838.00173300146195000
2016-09-30894.00913.00890.00891.005420048933400
2016-09-29902.00917.00881.00903.006720060551000
2016-09-28878.00911.00878.00909.004900043948500
2016-09-27864.00883.00864.00883.006290054807600
2016-09-26860.00876.00855.00865.00150200130284800
2016-09-23834.00865.00830.00861.008130068755700
2016-09-21805.00819.00800.00819.002150017453900
2016-09-20809.00809.00788.00800.003610028882700
2016-09-16789.00803.00788.00801.002000015957400
2016-09-15790.00791.00786.00789.0077006071100
2016-09-14779.00796.00779.00791.001880014853400
2016-09-13787.00799.00786.00791.002690021261500
2016-09-12790.00797.00784.00787.003380026634000
2016-09-09804.00805.00790.00801.003700029673500
2016-09-08812.00813.00796.00804.003710029831100
2016-09-07805.00815.00805.00815.002830022969100
2016-09-06801.00814.00801.00810.002200017780200
2016-09-05809.00839.00803.00803.004890039886900
2016-09-02813.00813.00801.00803.002190017611200
2016-09-01806.00814.00802.00810.002830022899300
2016-08-31800.00819.00798.00805.004040032579400
2016-08-30780.00799.00780.00798.002630020840800
2016-08-29770.00794.00770.00779.009540074099200
2016-08-26766.00800.00754.00778.00335300260216400
2016-08-25806.00806.00793.00796.004250034049800
2016-08-24786.00806.00782.00792.004800037964000
2016-08-23764.00788.00763.00780.003980031002800
2016-08-22767.00774.00754.00766.005370041090700
2016-08-19766.00789.00766.00774.003200024810100
2016-08-18782.00785.00759.00763.004390033911000
2016-08-17800.00803.00795.00795.003100024738000
2016-08-16811.00817.00806.00806.003080024965600
2016-08-15825.00829.00811.00817.002020016560200
2016-08-12833.00836.00820.00832.003020025016600
2016-08-10835.00840.00828.00833.001800015026800
2016-08-09807.00837.00807.00835.002970024430400
2016-08-08838.00849.00790.00802.005170041931600
2016-08-05829.00830.00816.00822.00121009939900
2016-08-04828.00839.00817.00824.002150017744000
2016-08-03839.00843.00827.00828.001860015499900
2016-08-02848.00861.00845.00850.001560013300900
2016-08-01854.00864.00852.00858.00107009174000
2016-07-29865.00868.00843.00866.002670022865500
2016-07-28879.00881.00860.00869.003200027882000
2016-07-27879.00888.00874.00878.002620023085200
2016-07-26888.00888.00870.00881.002640023198600
2016-07-25902.00902.00881.00892.002280020340400
2016-07-22905.00912.00887.00898.004200037610400
2016-07-21939.00939.00909.00918.002560023665300
2016-07-20917.00924.00905.00924.002000018322100
2016-07-19914.00938.00907.00926.002970027389100
2016-07-15905.00923.00905.00914.004940045219600
2016-07-14928.00935.00889.00900.008920080762800
2016-07-13935.00940.00904.00923.008560078747000
2016-07-12969.00969.00925.00935.006410060573200
2016-07-11940.00973.00940.00953.00117000112226800
2016-07-08950.00950.00927.00927.005240049201400
2016-07-07951.00978.00945.00950.007140068236000
2016-07-06920.00954.00914.00945.00111200103794100
2016-07-05937.00940.00924.00935.0010290096000400
2016-07-04915.00942.00905.00940.00249400229724600
2016-07-01876.00912.00862.00894.00323500287360800
2016-06-30769.00792.00765.00782.004710036798500
2016-06-29749.00770.00742.00770.003650027510800
2016-06-28725.00738.00699.00734.003820027723200
2016-06-27734.00748.00724.00736.003130022997800
2016-06-24788.00788.00656.00704.005440039211900
2016-06-23786.00786.00770.00780.0079006124700
2016-06-22784.00790.00770.00779.001670013024000
2016-06-21787.00790.00775.00783.001490011698200
2016-06-20776.00790.00776.00784.00123009626100
2016-06-17774.00784.00734.00761.002550019467400
2016-06-16827.00831.00770.00776.003230025597400
2016-06-15800.00823.00800.00819.002150017439300
2016-06-14847.00862.00798.00810.004060033339100
2016-06-13874.00874.00842.00858.002840024300000
2016-06-10895.00895.00884.00888.002510022369100
2016-06-09888.00901.00888.00896.002080018647100
2016-06-08884.00896.00882.00896.002870025527800
2016-06-07882.00882.00873.00877.002550022365200
2016-06-06852.00879.00847.00879.004030034784400
2016-06-03841.00856.00841.00852.002000017019200
2016-06-02851.00854.00840.00842.003320028080600
2016-06-01843.00855.00835.00852.002280019258100
2016-05-31851.00855.00817.00850.004030033927600
2016-05-30844.00855.00843.00855.002310019661300
2016-05-27858.00885.00829.00833.005420045843600
2016-05-261800.001800.001752.001757.003010053334500
2016-05-251819.001827.001795.001795.001680030399900
2016-05-241808.001819.001793.001800.001890034088400
2016-05-231800.001819.001793.001805.002520045532000

   ※ 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