[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 
2017-05-242937.002937.002920.002935.0022006438400
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
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

   ※ 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