[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 
2017-11-20556.00561.00555.00556.002400013383400
2017-11-17549.00557.00549.00554.002480013739100
2017-11-16542.00551.00542.00548.002760015101400
2017-11-15558.00559.00540.00542.007680042016000
2017-11-14567.00567.00558.00560.005340029993600
2017-11-13571.00571.00565.00566.002020011452200
2017-11-10567.00571.00564.00569.004050022981500
2017-11-09574.00574.00565.00569.004300024475700
2017-11-08571.00571.00567.00570.002870016337000
2017-11-07572.00574.00570.00572.002690015397400
2017-11-06579.00579.00572.00573.002660015270900
2017-11-02577.00578.00575.00575.003050017571500
2017-11-01578.00579.00577.00578.002390013814400
2017-10-31582.00582.00577.00577.003780021873300
2017-10-30580.00585.00578.00585.009660056383100
2017-10-27578.00579.00573.00578.004450025658600
2017-10-26576.00580.00576.00576.002040011773500
2017-10-25583.00583.00576.00577.003910022620000
2017-10-24578.00580.00576.00579.002470014291000
2017-10-23570.00577.00568.00575.004170023929100
2017-10-20568.00572.00565.00567.002340013303800
2017-10-19567.00569.00565.00566.002290012982800
2017-10-18571.00571.00566.00567.003410019375500
2017-10-17579.00579.00570.00570.004420025340400
2017-10-16568.00580.00566.00579.006090034990500
2017-10-13561.00567.00561.00566.004440025044200
2017-10-12563.00566.00560.00562.003900021935800
2017-10-11570.00571.00558.00560.006780038150500
2017-10-10561.00568.00555.00567.0014170079527100
2017-10-06585.00587.00577.00580.003750021824400
2017-10-05582.00587.00582.00585.002330013617300
2017-10-04591.00593.00580.00582.006630038935800
2017-10-03590.00592.00586.00591.003970023409900
2017-10-02587.00590.00584.00588.005690033396800
2017-09-29580.00586.00579.00584.003130018235200
2017-09-28578.00584.00578.00581.006380037052100
2017-09-27574.00577.00572.00576.003930022580400
2017-09-26572.00573.00567.00573.003190018190600
2017-09-25563.00571.00563.00571.006040034266000
2017-09-22564.00566.00557.00561.003940022105400
2017-09-21567.00570.00563.00566.003850021799400
2017-09-20565.00567.00564.00564.003830021638200
2017-09-19558.00564.00558.00562.005350030049300
2017-09-15556.00560.00556.00557.002740015269700
2017-09-14557.00560.00555.00557.003000016721400
2017-09-13549.00560.00548.00558.004590025490800
2017-09-12547.00550.00544.00549.003670020070200
2017-09-11541.00547.00540.00543.003820020770400
2017-09-08539.00544.00538.00538.003750020242000
2017-09-07545.00548.00538.00544.004330023515300
2017-09-06534.00547.00531.00544.006700036058900
2017-09-05563.00563.00536.00543.008640047468400
2017-09-04568.00568.00561.00564.005740032398500
2017-09-01568.00570.00567.00569.003410019393800
2017-08-31571.00571.00567.00570.004130023503000
2017-08-30573.00575.00566.00569.005970034028600
2017-08-29580.00580.00567.00570.00214400122792400
2017-08-28585.00591.00584.00590.00293500171964800
2017-08-25576.00586.00575.00582.009210053515900
2017-08-24573.00576.00572.00575.006080034884400
2017-08-23572.00575.00571.00572.006230035671400
2017-08-22574.00575.00569.00571.008010045822000
2017-08-21580.00580.00571.00574.007060040549500
2017-08-18580.00583.00575.00580.007930045868100
2017-08-17582.00586.00581.00585.004090023896600
2017-08-16580.00583.00579.00581.006470037554600
2017-08-15580.00585.00580.00581.007920046113000
2017-08-14579.00583.00573.00583.008320048084100
2017-08-10591.00593.00582.00582.0010450061344800
2017-08-09602.00602.00593.00594.008040047982100
2017-08-08602.00605.00600.00602.004610027763100
2017-08-07603.00607.00599.00603.005450032864400
2017-08-04600.00602.00595.00602.005450032619700
2017-08-03603.00603.00597.00601.006120036712600
2017-08-02595.00606.00593.00603.006250037427000
2017-08-01610.00610.00591.00596.0012890077242800
2017-07-31611.00611.00606.00607.005420032962200
2017-07-28615.00616.00608.00611.006120037403600
2017-07-27619.00621.00613.00615.005140031716600
2017-07-26623.00623.00618.00618.005000030987100
2017-07-25619.00624.00618.00618.006130038003400
2017-07-24610.00624.00608.00621.008760053863400
2017-07-21606.00618.00606.00610.008240050256400
2017-07-20619.00619.00605.00609.0011700071480400
2017-07-19630.00634.00618.00619.0011500071654300
2017-07-18640.00641.00634.00636.005060032238200
2017-07-14645.00646.00641.00641.003700023805500
2017-07-13650.00651.00643.00645.002950019063800
2017-07-12648.00653.00645.00649.003460022455000
2017-07-11650.00652.00644.00648.004550029454700
2017-07-10651.00651.00644.00647.003190020663100
2017-07-07640.00650.00638.00643.006340040726800
2017-07-06652.00654.00642.00643.006470041893400
2017-07-05654.00658.00650.00653.003230021098500
2017-07-04666.00668.00650.00655.006910045690300
2017-07-03656.00667.00655.00664.007940052480000
2017-06-30650.00653.00645.00653.004130026778600
2017-06-29647.00654.00645.00650.006380041355800
2017-06-28661.00661.00645.00647.006490042444300
2017-06-27660.00660.00655.00659.004050026648900
2017-06-26650.00657.00647.00657.003950025807500
2017-06-23648.00651.00644.00650.007450048246900
2017-06-22648.00648.00643.00644.003900025168700
2017-06-21645.00647.00639.00643.003990025704300
2017-06-20646.00647.00637.00640.007310046915100
2017-06-19624.00645.00624.00639.0013160083611600
2017-06-16626.00628.00622.00625.003780023580800
2017-06-15623.00632.00620.00626.004320027023600
2017-06-14625.00627.00621.00622.005480034176500
2017-06-13610.00625.00609.00621.007870048540700
2017-06-12610.00611.00605.00610.005350032533600
2017-06-09609.00610.00605.00606.003090018765500
2017-06-08609.00614.00604.00609.003830023393500
2017-06-07605.00610.00603.00607.003410020651000
2017-06-06613.00613.00601.00603.005460033150000
2017-06-05601.00615.00599.00613.007040042743200
2017-06-02603.00605.00599.00599.006620039838800
2017-06-01596.00601.00594.00598.004590027459900
2017-05-31591.00602.00586.00590.008200048830100
2017-05-30587.00594.00584.00589.005580032874900
2017-05-29581.00592.00580.00587.004100024023600
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

   ※ 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。 

Twitter