[6078 東証1部] バリューHR 日足 時系列データ

[6078 東証1部] バリューHR (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-204205.004345.004200.004340.00850036323000
2017-10-194310.004320.004200.004245.00900038276000
2017-10-184425.004490.004280.004350.001370060164000
2017-10-174570.004580.004170.004425.0031200136889500
2017-10-164520.004570.004485.004570.001330060220500
2017-10-134350.004445.004350.004410.001440063167000
2017-10-124270.004420.004270.004345.001960084990500
2017-10-114210.004295.004180.004270.001520064278500
2017-10-103940.004215.003940.004145.002050084481000
2017-10-064060.004070.003900.003940.001220048443000
2017-10-054150.004150.004015.004030.001120045433500
2017-10-044220.004220.004080.004090.001210049979000
2017-10-034130.004385.004090.004090.002390099845500
2017-10-024325.004385.004050.004145.0041000170854000
2017-09-294690.004790.004255.004295.0050400225489500
2017-09-284510.004665.004470.004660.0036800167832000
2017-09-274220.004435.004220.004420.0030000130873500
2017-09-264150.004285.004150.004285.001880079308000
2017-09-254000.004150.004000.004140.002140087613500
2017-09-223970.003975.003865.003950.001040040756500
2017-09-214000.004000.003940.003950.00870034585000
2017-09-203940.003995.003905.003985.00850033592500
2017-09-193770.003940.003770.003940.001500058114000
2017-09-153665.003700.003640.003700.00400014696500
2017-09-143615.003710.003615.003640.001070039148000
2017-09-133600.003800.003580.003595.001980072419500
2017-09-123640.003640.003545.003580.00650023291000
2017-09-113440.003595.003440.003590.001420050183000
2017-09-083390.003420.003390.003410.00590020060000
2017-09-073360.003405.003360.003390.00390013204500
2017-09-063260.003350.003260.003335.00720023833000
2017-09-053360.003410.003250.003260.001060035093500
2017-09-043400.003430.003305.003345.001880063124000
2017-09-013390.003450.003360.003445.001270043141000
2017-08-313245.003335.003245.003335.00790026019500
2017-08-303235.003245.003210.003245.0027008729000
2017-08-293220.003240.003220.003235.00350011299500
2017-08-283210.003245.003210.003215.0030009662000
2017-08-253210.003210.003115.003195.00620019713500
2017-08-243200.003255.003195.003210.00950030601500
2017-08-233155.003190.003155.003180.00450014285500
2017-08-223135.003150.003120.003145.0031009735500
2017-08-213130.003135.003110.003115.0026008124500
2017-08-183110.003120.003100.003100.00390012125500
2017-08-173135.003135.003105.003125.0029009060500
2017-08-163065.003145.003050.003140.00980030312000
2017-08-153090.003110.003085.003100.00750023249500
2017-08-143100.003135.003030.003085.001900058518000
2017-08-103060.003100.003045.003090.00630019370000
2017-08-093070.003075.003010.003050.00570017349500
2017-08-083055.003075.003055.003070.0012003678000
2017-08-073065.003085.003035.003055.00590018045500
2017-08-043035.003045.003025.003035.0024007278000
2017-08-033050.003055.003035.003035.0024007306500
2017-08-023050.003085.003030.003065.0027008263000
2017-08-013040.003050.003010.003050.00750022718500
2017-07-313040.003080.003005.003035.001040031560000
2017-07-283100.003100.003025.003040.00630019220000
2017-07-273085.003105.003080.003080.00410012688500
2017-07-263105.003105.003040.003050.0028008593000
2017-07-253050.003110.003050.003080.00460014132000
2017-07-243045.003065.003040.003060.0022006717500
2017-07-213075.003075.003010.003040.00470014259500
2017-07-203065.003075.003055.003055.0018005519500
2017-07-193065.003065.003040.003045.0021006403500
2017-07-183005.003050.003005.003050.0033009979500
2017-07-143005.003010.003000.003005.0027008107500
2017-07-133025.003025.002996.002996.00360010830200
2017-07-123015.003025.003010.003020.0018005430500
2017-07-113045.003045.003030.003030.0027008207000
2017-07-103040.003040.002999.003030.00390011760100
2017-07-073015.003100.003015.003020.00610018644500
2017-07-063040.003040.003015.003015.006001814000
2017-07-053015.003035.003000.003010.00520015674000
2017-07-043040.003050.003010.003010.00590017871000
2017-07-033060.003095.003025.003025.00460014059000
2017-06-303000.003045.003000.003040.0033009954000
2017-06-293000.003015.003000.003015.0017005115000
2017-06-283010.003025.002999.003000.00760022861900
2017-06-273140.003170.003000.003055.001540047136000
2017-06-263205.003335.003105.003175.001190038076500
2017-06-233050.003200.003030.003180.00790024542000
2017-06-223020.003040.003010.003025.00510015419500
2017-06-212981.003010.002981.003000.00430012873800
2017-06-202950.002984.002943.002981.00340010065500
2017-06-192940.002950.002937.002949.0031009123700
2017-06-162927.002938.002927.002937.0023006748000
2017-06-152926.002935.002920.002927.0025007318500
2017-06-142940.002940.002926.002926.0034009972600
2017-06-132903.002936.002903.002925.0028008189100
2017-06-122936.002940.002903.002903.00420012284600
2017-06-092926.002940.002925.002925.0033009675600
2017-06-082940.002950.002937.002938.0027007945300
2017-06-072945.002945.002928.002933.0015004404200
2017-06-062950.002950.002921.002946.0022006467900
2017-06-052922.002962.002922.002954.00440012962400
2017-06-022917.002918.002894.002918.0033009600300
2017-06-012919.002919.002901.002917.0012003496300
2017-05-312900.002912.002881.002895.0030008695300
2017-05-302907.002908.002887.002900.00470013620500
2017-05-292907.002907.002879.002898.0024006939300
2017-05-262910.002910.002863.002863.0030008653400
2017-05-252937.002937.002904.002910.0026007590400
2017-05-242937.002937.002920.002935.0022006438400
2017-05-232860.002922.002856.002908.00390011316100
2017-05-222880.002895.002878.002887.0021006059300
2017-05-192900.002902.002860.002879.00360010374800
2017-05-182873.002906.002872.002896.00410011832500
2017-05-172950.002959.002908.002909.00570016645800
2017-05-163000.003000.002950.002951.00500014825600
2017-05-152903.003000.002888.003000.001410041335400
2017-05-122898.002914.002880.002903.00490014212900
2017-05-112933.002933.002890.002898.00590017122200
2017-05-102946.002946.002921.002935.00510014950600
2017-05-092899.002946.002892.002946.00690020191200
2017-05-082840.002895.002840.002855.00570016344700
2017-05-022842.002846.002815.002827.00730020668200
2017-05-012904.002922.002840.002841.001070030738800
2017-04-282891.002963.002872.002912.001440041871500
2017-04-272868.002982.002859.002897.003380098369200
2017-04-262800.002946.002799.002918.002000057576200
2017-04-252719.002777.002711.002777.001210033058400
2017-04-242721.002721.002690.002718.00620016812800
2017-04-212694.002719.002692.002713.00880023811000
2017-04-202662.002694.002662.002692.0030008039700
2017-04-192662.002694.002662.002662.00450012017100
2017-04-182650.002666.002650.002662.00410010889800
2017-04-172658.002659.002609.002650.0033008712800
2017-04-142587.002700.002587.002608.00730019276700
2017-04-132602.002654.002571.002614.00950024676500
2017-04-122611.002634.002611.002619.00670017530100
2017-04-112666.002670.002634.002640.00470012467300
2017-04-102620.002700.002620.002671.00680018084000
2017-04-072616.002625.002610.002616.00600015695600
2017-04-062686.002689.002613.002616.00730019286000
2017-04-052695.002695.002665.002686.00380010180000
2017-04-042707.002710.002615.002662.00960025603100
2017-04-032720.002720.002695.002707.00480013007700
2017-03-312730.002730.002694.002694.00400010842500
2017-03-302669.002710.002669.002710.00530014260900
2017-03-292656.002669.002649.002669.0021005586700
2017-03-282617.002660.002604.002660.00960025152300
2017-03-272653.002669.002615.002617.00570015024600
2017-03-242650.002684.002642.002653.0027007191400
2017-03-232625.002654.002619.002632.0035009205300
2017-03-222659.002663.002606.002619.00540014283100
2017-03-212642.002668.002642.002659.0037009820300
2017-03-172617.002648.002617.002642.00620016324700
2017-03-162623.002647.002575.002617.00850022180100
2017-03-152660.002668.002611.002622.00660017430200
2017-03-142629.002679.002629.002643.0033008744500
2017-03-132700.002700.002626.002629.00730019386400
2017-03-102700.002714.002690.002695.00840022707500
2017-03-092690.002703.002689.002690.00470012661400
2017-03-082685.002700.002600.002690.001060028485600
2017-03-072686.002695.002666.002684.00730019591700
2017-03-062611.002731.002611.002685.001340035617900
2017-03-032616.002626.002608.002611.00580015178700
2017-03-022601.002624.002600.002606.00670017490400
2017-03-012572.002600.002572.002586.00500012947800
2017-02-282569.002597.002568.002568.00690017842000
2017-02-272576.002579.002560.002574.0028007200000
2017-02-242568.002589.002568.002583.00570014692800
2017-02-232556.002574.002556.002569.00640016419800
2017-02-222572.002572.002564.002566.0034008733300
2017-02-212560.002573.002560.002572.00690017725300
2017-02-202545.002574.002543.002572.00950024340400
2017-02-172455.002546.002455.002540.00740018526100
2017-02-162480.002527.002467.002467.00650016194300
2017-02-152543.002543.002487.002490.00980024611400
2017-02-142514.002558.002504.002543.001970049992900
2017-02-132548.002557.002525.002526.001490037847800
2017-02-102587.002587.002540.002563.001140029183500
2017-02-092548.002607.002533.002540.001940049694500
2017-02-082479.002548.002479.002538.001040026243300
2017-02-072500.002512.002481.002510.00680016985600
2017-02-062513.002515.002462.002498.001490037230100
2017-02-032500.002509.002461.002463.001180029250700
2017-02-022445.002552.002431.002498.0041200102556400
2017-02-012317.002378.002317.002374.002430057161700
2017-01-312254.002370.002254.002349.003650084696100
2017-01-302310.002326.002253.002253.00114200258933400
2017-01-272270.002355.002270.002320.002400055647100
2017-01-262314.002314.002249.002257.002630059786500
2017-01-252348.002363.002313.002313.001320030810800
2017-01-242382.002382.002323.002334.001500035313000
2017-01-232408.002413.002391.002393.00960023060500
2017-01-202420.002422.002411.002413.0035008453300
2017-01-192430.002437.002410.002437.00910022014800
2017-01-182430.002450.002409.002430.001550037648400
2017-01-172437.002454.002430.002430.001580038528100
2017-01-162452.002494.002440.002443.00940023005900
2017-01-132458.002494.002435.002451.00750018470900
2017-01-122470.002542.002438.002458.002520062547800
2017-01-112549.002549.002412.002449.003090076147500
2017-01-102655.002655.002542.002550.001640042436600
2017-01-062675.002690.002653.002653.001280034248100
2017-01-052682.002694.002642.002688.001430038367200
2017-01-042699.002699.002663.002682.00750020139700
2016-12-302683.002683.002655.002659.001620043204200
2016-12-292569.002698.002545.002659.002910075984500
2016-12-282580.002589.002544.002570.002990076932600
2016-12-272600.002605.002590.002593.0092700240774300
2016-12-262630.002633.002597.002610.003700096793500
2016-12-222650.002650.002603.002617.001660043588500
2016-12-212660.002696.002658.002670.001270033962100
2016-12-202645.002665.002636.002658.001190031502100
2016-12-192598.002648.002591.002645.001240032444300
2016-12-162605.002613.002598.002598.00870022655500
2016-12-152581.002607.002565.002599.001130029145000
2016-12-142581.002581.002568.002581.00820021124400
2016-12-132618.002625.002562.002581.001540040088200
2016-12-122580.002637.002555.002617.001950050626400
2016-12-092647.002649.002540.002588.001980051019200
2016-12-082685.002690.002555.002655.003010078906700
2016-12-072650.002762.002624.002717.0069200187096100
2016-12-062550.002700.002486.002618.00128200328450900
2016-12-052320.002325.002308.002314.00770017849700
2016-12-022343.002359.002313.002313.001410033023100
2016-12-012333.002348.002324.002324.00660015414800
2016-11-302333.002350.002333.002342.00470011009900
2016-11-292325.002378.002300.002346.001540036071400
2016-11-282282.002323.002273.002306.00870019985800
2016-11-252305.002381.002267.002281.001950045259300
2016-11-242263.002293.002263.002293.001390031661800
2016-11-222250.002269.002241.002259.001030023218700
2016-11-212200.002220.002190.002220.00870019164300
2016-11-182172.002173.002151.002169.00510011048700
2016-11-172170.002171.002157.002168.0035007579700
2016-11-162157.002177.002148.002170.00880019032400
2016-11-152140.002160.002138.002157.00540011612000
2016-11-142115.002142.002076.002138.0037007875900
2016-11-112148.002148.002050.002065.001390029343000
2016-11-102091.002104.002090.002100.0047009853600
2016-11-092103.002117.002001.002035.001540031541700
2016-11-082133.002133.002102.002106.0016003386100
2016-11-072125.002129.002110.002111.0045009542000
2016-11-042120.002120.002081.002109.00740015573400
2016-11-022157.002162.002134.002140.00690014836500
2016-11-012161.002165.002160.002165.0036007786200
2016-10-312161.002162.002151.002160.0039008415700
2016-10-282121.002143.002121.002143.00600012780600
2016-10-272138.002148.002134.002147.0038008137500
2016-10-262108.002119.002108.002119.0027005710600
2016-10-252108.002108.002090.002108.0036007563000
2016-10-242100.002100.002083.002087.0045009420000
2016-10-212071.002095.002071.002080.0042008736500
2016-10-202059.002088.002055.002080.0036007449300
2016-10-192046.002052.002046.002052.0048009837100
2016-10-182040.002043.002033.002043.0020004079700

   ※ 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