[6078 東証2部] バリューHR 日足 時系列データ

[6078 東証2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 
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
2016-10-172026.002038.002020.002037.0039007908400
2016-10-142011.002017.002000.002008.0049009860800
2016-10-132010.002015.002000.002007.0048009620000
2016-10-121995.002018.001995.002003.0041008198300
2016-10-112000.002000.001985.001988.0040007974200
2016-10-072013.002018.001975.001977.001110022061700
2016-10-062024.002039.002000.002013.001220024592400
2016-10-052049.002049.002020.002024.0035007119800
2016-10-042048.002048.002020.002038.0039007959700
2016-10-032020.002039.002019.002039.0043008711500
2016-09-302039.002050.002010.002020.0030006080700
2016-09-292074.002074.002041.002042.00550011289100
2016-09-282020.002064.002020.002064.00720014660400
2016-09-271993.002020.001981.002020.00720014376000
2016-09-262000.002000.001990.001994.00510010194700
2016-09-232000.002000.001989.002000.0047009395700
2016-09-211976.001989.001976.001989.00400792700
2016-09-201980.001994.001961.001981.0034006727100
2016-09-161980.002020.001980.001980.0045008978400
2016-09-151991.001991.001980.001980.0013002578900
2016-09-141970.002013.001960.001999.0038007519000
2016-09-132002.002006.001991.002006.0016003199900
2016-09-121998.002030.001990.002001.0034006803700
2016-09-091990.002015.001963.002005.00590011748200
2016-09-081970.001980.001951.001980.0030005916600
2016-09-071965.001970.001953.001970.0023004520400
2016-09-061928.001967.001917.001966.00700013614200
2016-09-051929.001935.001917.001927.0027005205700
2016-09-021907.001920.001907.001920.006001147800
2016-09-011910.001920.001906.001906.0019003630700
2016-08-311928.001928.001920.001926.008001540600
2016-08-301920.001925.001905.001910.0039007462600
2016-08-291922.001922.001917.001920.0012002303800
2016-08-261922.001922.001914.001914.0022004223400
2016-08-251923.001923.001907.001922.0031005955700
2016-08-241922.001922.001900.001919.0026004975500
2016-08-231920.001924.001910.001917.0048009219100
2016-08-221910.001912.001901.001901.0010001907000
2016-08-191922.001922.001900.001910.0015002863900
2016-08-181930.001930.001911.001917.0013002494800
2016-08-171916.001920.001908.001913.0026004979300
2016-08-161925.001926.001920.001920.0022004229700
2016-08-151936.001937.001919.001921.0030005782300
2016-08-121911.001942.001910.001919.0047009056100
2016-08-101913.001913.001908.001913.0040007650900
2016-08-091913.001913.001903.001908.009001716800
2016-08-081920.001920.001904.001910.0014002679100
2016-08-051890.001900.001886.001898.0021003971600
2016-08-041895.001895.001889.001889.0023004348100
2016-08-031886.001905.001886.001895.0016003026200
2016-08-021907.001907.001890.001891.0020003785000
2016-08-011895.001917.001880.001880.0021003978100
2016-07-291902.001902.001880.001900.0046008726700
2016-07-281920.001920.001900.001901.0017003247000
2016-07-271912.001928.001907.001907.0017003251600
2016-07-261915.001915.001902.001905.0015002858900
2016-07-251930.001931.001915.001915.0028005392000
2016-07-221886.001930.001886.001930.0010001899900
2016-07-211912.001912.001878.001910.00850016113500
2016-07-201908.001908.001896.001901.0032006079500
2016-07-191920.001922.001899.001908.0052009933100
2016-07-151910.001922.001910.001919.0033006331100
2016-07-141900.001930.001900.001920.0015002872900
2016-07-131915.001915.001897.001915.0032006103100
2016-07-121893.001919.001893.001910.00530010122300
2016-07-111892.001905.001888.001891.0029005502200
2016-07-081872.001886.001872.001885.0033006205400
2016-07-071900.001906.001885.001885.0029005487100
2016-07-061870.001929.001870.001904.0029005477500
2016-07-051900.001902.001883.001885.00570010792500
2016-07-041867.001913.001867.001893.00630011884500
2016-07-011890.001940.001850.001900.00840015919500
2016-06-301884.001884.001859.001860.00730013697600
2016-06-291860.001888.001858.001863.00750014043800
2016-06-281840.001862.001834.001862.0030005547700
2016-06-271810.001876.001809.001857.001000018298700
2016-06-241917.001917.001782.001806.002330042538600
2016-06-231870.001877.001859.001877.0029005416100
2016-06-221870.001870.001850.001870.00820015280900
2016-06-211870.001910.001847.001890.001090020542400
2016-06-201839.001888.001839.001870.0047008782700
2016-06-171858.001873.001834.001857.00750013945900
2016-06-161889.001889.001802.001856.001410025899800
2016-06-151819.001913.001786.001898.001580029064800
2016-06-141831.001848.001778.001802.001820032840200
2016-06-131865.001869.001840.001853.001160021548300
2016-06-101900.001900.001880.001889.0045008482900
2016-06-091889.001900.001858.001897.001290024237800
2016-06-081886.001898.001842.001878.001560029239600
2016-06-071862.001892.001852.001878.002080038866300
2016-06-061853.001870.001825.001860.002790051722400
2016-06-031942.001963.001862.001876.00163500311745400
2016-06-022149.002149.001970.002020.00453000961319300
2016-06-011743.001749.001739.001749.0045007848300
2016-05-311734.001745.001734.001743.0018003135700
2016-05-301743.001745.001728.001734.0016002782000
2016-05-271743.001745.001726.001743.0033005719400
2016-05-261742.001754.001742.001743.007001223600
2016-05-251750.001760.001740.001740.0044007704700
2016-05-241717.001747.001717.001740.00630010973800
2016-05-231738.001738.001721.001732.0014002426900
2016-05-201719.001720.001711.001720.0025004283000
2016-05-191721.001721.001711.001711.0028004800200
2016-05-181734.001734.001716.001721.0013002236100
2016-05-171736.001736.001717.001717.0012002070600
2016-05-161724.001730.001709.001717.0038006536500
2016-05-131735.001751.001702.001725.0025004321700
2016-05-121707.001750.001704.001726.0041007036700
2016-05-111721.001721.001709.001710.0022003776500
2016-05-101727.001727.001705.001712.0029004969300
2016-05-091729.001729.001727.001727.00400691000
2016-05-061700.001726.001695.001695.0052008844500
2016-05-021700.001700.001683.001700.0050008478100
2016-04-281712.001723.001708.001710.0030005136400
2016-04-271712.001712.001709.001712.0011001882000
2016-04-261732.001733.001708.001712.0043007375300
2016-04-251751.001751.001727.001732.0018003135000
2016-04-221738.001740.001724.001725.0021003640900
2016-04-211730.001747.001730.001738.0023004000400
2016-04-201712.001738.001709.001726.00920015785600
2016-04-191748.001749.001710.001711.00600010355900
2016-04-181730.001749.001709.001749.0039006711500
2016-04-151711.001749.001711.001749.0033005677900
2016-04-141710.001725.001710.001713.0047008064200
2016-04-131722.001730.001710.001715.0047008071800
2016-04-121726.001735.001720.001722.0024004138800
2016-04-111766.001766.001726.001726.0039006782000
2016-04-081713.001743.001713.001726.0023003967400
2016-04-071738.001746.001732.001746.0010001737500
2016-04-061706.001741.001706.001727.0031005344300
2016-04-051760.001760.001708.001712.00600010402200
2016-04-041723.001757.001723.001755.0050008687100
2016-04-011705.001729.001705.001719.00840014383900
2016-03-311777.001789.001760.001770.0044007808400
2016-03-301707.001820.001703.001758.001150020404600
2016-03-291688.001700.001688.001692.0027004567100
2016-03-281693.001699.001685.001688.0042007106100
2016-03-251686.001691.001685.001685.0029004892100
2016-03-241686.001699.001681.001698.0021003541700
2016-03-231700.001700.001682.001686.0029004897400
2016-03-221688.001694.001688.001690.0023003887700
2016-03-181693.001710.001680.001685.0036006081500
2016-03-171699.001705.001689.001689.0026004415800
2016-03-161708.001708.001687.001695.0023003904200
2016-03-151680.001689.001665.001689.0033005537300
2016-03-141693.001694.001661.001665.0049008191800
2016-03-111650.001675.001649.001654.0028004641300
2016-03-101660.001666.001650.001650.00870014368200
2016-03-091655.001689.001650.001654.0031005134100
2016-03-081680.001680.001654.001655.0040006665100
2016-03-071670.001670.001654.001665.00630010471500
2016-03-041700.001700.001661.001668.0044007351400
2016-03-031706.001708.001674.001686.0016002695600
2016-03-021662.001690.001662.001676.0034005682500
2016-03-011664.001670.001654.001656.0017002821100
2016-02-291710.001710.001671.001671.0033005575600
2016-02-261697.001716.001665.001690.0012002029000
2016-02-251696.001696.001654.001670.0024004025500
2016-02-241650.001674.001650.001656.0037006117900
2016-02-231705.001715.001661.001661.0049008273100
2016-02-221608.001642.001608.001640.0043006943500
2016-02-191653.001653.001617.001618.0025004087800
2016-02-181621.001678.001621.001653.0025004159000
2016-02-171603.001638.001603.001613.00800012926300
2016-02-161562.001668.001562.001642.00660010629900
2016-02-151693.001693.001600.001602.001550025166100
2016-02-121625.001669.001605.001620.001490024328600
2016-02-101778.001784.001678.001732.001240021441200
2016-02-091781.001818.001748.001788.001170020681100
2016-02-081814.001844.001811.001826.0033006005000
2016-02-051845.001864.001808.001863.0027004962900
2016-02-041913.001937.001855.001900.0030005674600
2016-02-031930.001977.001911.001932.0029005612800
2016-02-021999.001999.001984.001984.0012002390000
2016-02-012010.002010.001966.002007.0044008792400
2016-01-291970.001970.001950.001950.0030005869700
2016-01-281891.001977.001881.001976.00930018093300
2016-01-271894.001910.001890.001900.0028005325400
2016-01-261872.001884.001856.001884.0019003552100
2016-01-251906.001912.001872.001895.00560010634900
2016-01-221756.001844.001752.001840.00740013350400
2016-01-211740.001800.001723.001747.001130019776500
2016-01-201781.001816.001751.001751.0042007431400
2016-01-191788.001825.001780.001788.0033005941300
2016-01-181750.001790.001750.001786.00810014281300
2016-01-151848.001848.001790.001810.0041007432800
2016-01-141811.001831.001770.001781.0055009825700
2016-01-131790.001882.001782.001864.00700012836900
2016-01-121752.001791.001750.001769.001230021681700
2016-01-081830.001843.001751.001763.001300023453700
2016-01-071877.001884.001851.001851.0050009334500
2016-01-061940.001940.001880.001900.00670012745900
2016-01-051916.001974.001916.001940.00630012193100
2016-01-041980.001980.001925.001944.00970018958700
2015-12-301923.001964.001923.001964.00760014796800
2015-12-291940.001970.001930.001939.0046008954000
2015-12-281936.001970.001936.001951.002510048831000
2015-12-251925.001980.001925.001980.0079500154126900
2015-12-242021.002025.001900.001912.003390066579600
2015-12-222075.002107.001980.002049.003350069097200
2015-12-212063.002129.002037.002125.002610054123800
2015-12-182038.002080.002015.002072.001320027130200
2015-12-172023.002030.002012.002030.00600012128400
2015-12-162022.002022.002003.002019.0035007039900
2015-12-152000.002050.001971.001992.00750015053000
2015-12-141999.001999.001968.001969.001120022212700
2015-12-112010.002037.001998.002005.0044008865400
2015-12-101990.002009.001986.002008.0046009172800
2015-12-092002.002014.001993.002000.00840016808000
2015-12-082025.002031.002001.002022.00630012723300
2015-12-072030.002040.002015.002024.00990020034400
2015-12-042000.002030.001986.002020.001950039000400
2015-12-032021.002051.002021.002034.00680013813800
2015-12-022122.002122.002050.002050.001970040987000
2015-12-012072.002150.002072.002122.001820038306100
2015-11-302038.002089.002029.002060.002190045122300
2015-11-272010.002034.001990.002034.002990060156600
2015-11-261953.002000.001953.001983.001450028686500

   ※ 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