[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 
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
2016-05-201730.001785.001730.001780.001340023737200
2016-05-191714.001749.001708.001749.001780030907000
2016-05-181756.001759.001700.001714.001990034417200
2016-05-171744.001758.001740.001749.001910033412400
2016-05-161768.001773.001741.001744.003170055607400
2016-05-131800.001800.001741.001768.0077300136783400
2016-05-121815.001830.001803.001805.003720067440100
2016-05-111816.001829.001813.001815.00158200287602500
2016-05-101850.001858.001821.001834.0058700107842800
2016-05-091899.001899.001870.001870.004860091599500
2016-05-061853.001925.001853.001917.002040038809900
2016-05-021771.001848.001750.001844.002240040575400
2016-04-281858.001884.001836.001842.003010055908000
2016-04-271863.001892.001856.001877.002060038611000
2016-04-261903.001903.001855.001865.004480084078800
2016-04-251963.001965.001901.001905.0054600105732500
2016-04-221880.001880.001820.001865.005230096841400
2016-04-211882.001902.001876.001882.004520085279200
2016-04-201980.001980.001879.001881.0093900180698700
2016-04-191990.001994.001962.001981.0055600110294000
2016-04-181970.001990.001920.001989.0097300191592000
2016-04-151923.001960.001852.001870.00138800264504000
2016-04-141716.001763.001716.001763.002850049767900
2016-04-131683.001714.001675.001708.001190020184700
2016-04-121675.001709.001666.001684.001440024239900
2016-04-111760.001766.001674.001697.002050035274300
2016-04-081671.001744.001659.001739.002780047514000
2016-04-071633.001693.001626.001668.002140035749300
2016-04-061600.001644.001586.001628.001050016984300
2016-04-051645.001648.001600.001607.001030016688200
2016-04-041622.001643.001617.001634.001390022667900
2016-04-011606.001632.001603.001613.002470039923200
2016-03-311635.001638.001606.001606.00910014762300
2016-03-301634.001635.001611.001635.00750012221300
2016-03-291606.001633.001588.001622.00770012392400
2016-03-281606.001650.001602.001631.001390022548000
2016-03-251640.001648.001624.001624.001060017323600
2016-03-241618.001643.001601.001624.001140018525500
2016-03-231599.001610.001583.001599.00970015503800
2016-03-221585.001599.001585.001599.00750011950300
2016-03-181589.001589.001542.001567.001110017295500
2016-03-171587.001588.001572.001583.00660010435100
2016-03-161580.001584.001554.001569.00690010838100
2016-03-151570.001589.001555.001582.001160018280900
2016-03-141568.001589.001536.001574.001220019087000
2016-03-111535.001569.001522.001540.001400021578500
2016-03-101515.001536.001515.001534.00760011606500
2016-03-091506.001525.001490.001515.00780011800500
2016-03-081549.001549.001484.001537.001480022543000
2016-03-071539.001542.001522.001530.0051007812400
2016-03-041528.001542.001522.001539.0045006895500
2016-03-031520.001542.001520.001539.001130017308000
2016-03-021588.001589.001535.001536.003100048105300
2016-03-011551.001656.001551.001588.006220098019700
2016-02-291461.001479.001461.001461.0050007338400
2016-02-261480.001488.001442.001461.00970014139300
2016-02-251509.001509.001448.001466.001560022954500
2016-02-241491.001501.001459.001482.001090016204800
2016-02-231520.001523.001485.001509.001020015284200
2016-02-221486.001537.001473.001528.00740011186800
2016-02-191524.001524.001474.001516.00730010963000
2016-02-181493.001545.001493.001523.00790012069700
2016-02-171523.001545.001493.001493.00720010900700
2016-02-161487.001589.001470.001523.001910029306400
2016-02-151400.001469.001400.001462.001480021446200
2016-02-121360.001407.001360.001373.002400033237600
2016-02-101492.001502.001450.001450.001520022496700
2016-02-091500.001515.001474.001492.002650039569900
2016-02-081500.001531.001500.001526.00910013778200
2016-02-051500.001537.001500.001508.001510022734200
2016-02-041512.001524.001408.001490.003040045497200
2016-02-031533.001559.001515.001539.001000015370000
2016-02-021577.001578.001550.001565.001600025067400
2016-02-011569.001578.001542.001556.001340020894200
2016-01-291500.001565.001500.001532.001230018843800
2016-01-281515.001519.001474.001488.001330019923800
2016-01-271470.001515.001452.001515.001070015792900
2016-01-261438.001474.001430.001445.001030014926300
2016-01-251453.001481.001404.001478.001980028808700
2016-01-221387.001453.001380.001439.001540021672500
2016-01-211406.001456.001350.001360.002650037404300
2016-01-201499.001518.001424.001431.002490036774900
2016-01-191505.001509.001470.001481.001690025165800
2016-01-181521.001530.001503.001504.001850028072100
2016-01-151600.001616.001552.001568.001020016165500
2016-01-141617.001629.001550.001590.001970031373000
2016-01-131635.001644.001605.001617.001330021705700
2016-01-121608.001635.001544.001555.002240035845500
2016-01-081612.001663.001611.001630.002240036680900
2016-01-071662.001678.001640.001641.001970032595800
2016-01-061705.001708.001678.001688.001430024252700
2016-01-051692.001712.001612.001700.003650061553100
2016-01-041628.001715.001628.001676.002700045600400
2015-12-301635.001643.001620.001638.001800029401900
2015-12-291567.001635.001523.001635.004130066221000
2015-12-281566.001622.001540.001581.002460038900300
2015-12-251515.001543.001515.001527.002260034490000
2015-12-241500.001539.001499.001505.002070031303300
2015-12-221496.001512.001482.001485.00980014610600
2015-12-211496.001519.001451.001496.003390050222500
2015-12-181536.001567.001512.001525.001300020013000
2015-12-171540.001561.001534.001536.001290019950400
2015-12-161504.001525.001483.001503.001300019545000
2015-12-151512.001543.001443.001458.001800026750000
2015-12-141481.001514.001481.001502.001680025074200
2015-12-111515.001563.001514.001524.001610024666800
2015-12-101557.001562.001531.001536.001400021615400
2015-12-091615.001615.001586.001594.001460023357900
2015-12-081664.001664.001611.001624.001120018285500
2015-12-071619.001643.001619.001643.00890014513500
2015-12-041640.001640.001615.001617.001880030446200
2015-12-031656.001659.001641.001646.001610026583000
2015-12-021688.001688.001661.001665.001750029258700
2015-12-011690.001690.001660.001676.001820030533800
2015-11-301690.001696.001650.001678.001670027923700
2015-11-271665.001686.001658.001686.001390023280400
2015-11-261638.001680.001638.001665.003050050767800

   ※ 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