[6093 東証1部] エスクロー・エージェント・ジャパン 日足 時系列データ

[6093 東証1部] エスクロー・エージェント・ジャパン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-282027.002039.001984.001987.00159600320079900
2017-04-272019.002068.001980.002037.00343900699377500
2017-04-262088.002120.002016.002026.00219400451695200
2017-04-252055.002109.002015.002050.00251500517987100
2017-04-242000.002080.001950.002058.00462000937342100
2017-04-211910.001999.001878.001977.00308300598060700
2017-04-201873.001916.001846.001909.00204600386118500
2017-04-191859.001898.001819.001872.00239700444212600
2017-04-181927.001940.001862.001875.00252400477641700
2017-04-171774.001896.001755.001887.00453900842847500
2017-04-141800.001832.001725.001775.00273400487275100
2017-04-131669.001805.001669.001805.00321000561509000
2017-04-121696.001720.001652.001709.00289200490306300
2017-04-111678.001750.001655.001719.007695001313278700
2017-04-101624.001684.001602.001684.0014341002380628700
2017-04-071373.001405.001243.001384.00134700182636100
2017-04-061424.001434.001323.001353.0088700121079700
2017-04-051424.001460.001410.001426.004490064163300
2017-04-041471.001482.001377.001424.00107800153383300
2017-04-031467.001490.001465.001477.003480051413200
2017-03-311482.001493.001468.001472.002570038004600
2017-03-301505.001527.001464.001479.006110091145400
2017-03-291466.001517.001466.001501.003460051734800
2017-03-281486.001493.001467.001483.003410050396000
2017-03-271484.001502.001469.001472.004090060563700
2017-03-241469.001525.001469.001506.004900073699700
2017-03-231485.001505.001474.001483.004260063287000
2017-03-221499.001511.001481.001483.004700070182900
2017-03-211481.001530.001478.001518.005010075730500
2017-03-171499.001500.001465.001498.0067900101202800
2017-03-161463.001512.001455.001504.00103600153237600
2017-03-151566.001583.001452.001463.00192100288371900
2017-03-141616.001621.001555.001586.00143200226344400
2017-03-131612.001652.001602.001623.00114400186328900
2017-03-101590.001609.001575.001600.0073800117529200
2017-03-091570.001594.001570.001582.004500071160700
2017-03-081560.001565.001547.001565.004240066005900
2017-03-071571.001573.001542.001570.0088400138023600
2017-03-061616.001616.001551.001580.00147200231977400
2017-03-031608.001646.001603.001616.0072100116956800
2017-03-021616.001625.001592.001612.0080300128860700
2017-03-011650.001655.001589.001612.00114000183595800
2017-02-281656.001664.001617.001625.004980081284600
2017-02-271650.001667.001633.001640.0063400104462200
2017-02-241606.001650.001602.001631.0067900110438300
2017-02-231630.001648.001600.001623.00184900300230600
2017-02-221657.001659.001621.001633.0087600143333000
2017-02-211662.001680.001657.001660.004890081560700
2017-02-201664.001679.001637.001665.005770095898600
2017-02-171701.001711.001652.001663.00194200326660500
2017-02-161646.001690.001625.001668.0078500130022000
2017-02-151689.001689.001644.001656.004560075654100
2017-02-141674.001702.001673.001676.003410057414300
2017-02-131718.001722.001650.001666.00111800188603700
2017-02-101672.001718.001635.001679.005870098350500
2017-02-091710.001730.001653.001656.0062800105854800
2017-02-081630.001725.001622.001705.0072300121306400
2017-02-071677.001678.001627.001635.004490073926800
2017-02-061674.001685.001653.001677.003790063288300
2017-02-031687.001730.001618.001647.00111500185223400
2017-02-021723.001763.001651.001687.00119700204229400
2017-02-011732.001744.001690.001723.00119400204616900
2017-01-311761.001776.001728.001736.0089400156122200
2017-01-301763.001785.001743.001769.005000088107900
2017-01-271762.001800.001750.001769.0063700112474400
2017-01-261796.001818.001771.001777.0063500113425200
2017-01-251829.001833.001788.001794.005060091211200
2017-01-241785.001835.001780.001792.0065300118041000
2017-01-231740.001846.001735.001797.00105800189125000
2017-01-201777.001801.001745.001759.0081300143868800
2017-01-191800.001856.001780.001787.00103900188674500
2017-01-181851.001855.001786.001797.0093600168817000
2017-01-171822.001885.001785.001838.00125200230735000
2017-01-161818.001840.001790.001824.0098400178532100
2017-01-131795.001825.001771.001798.00116900209831500
2017-01-121780.001845.001738.001812.00187300337735600
2017-01-111855.001855.001784.001797.00168200305055300
2017-01-101785.001893.001772.001850.00371000681051700
2017-01-061620.001846.001612.001795.00479700834225400
2017-01-051625.001670.001595.001625.00141300230295700
2017-01-041560.001643.001560.001625.00167000269654300
2016-12-301518.001561.001515.001545.0075400116647600
2016-12-291536.001540.001503.001516.006430097763900
2016-12-281537.001585.001532.001542.0097600151870800
2016-12-271501.001542.001501.001526.00111800170798900
2016-12-261519.001530.001500.001509.0090800137385700
2016-12-221532.001575.001482.001498.00152000229841800
2016-12-211486.001579.001452.001560.00186700284883700
2016-12-201470.001495.001455.001486.006330093450400
2016-12-191468.001496.001437.001486.005350078641900
2016-12-161495.001520.001459.001463.00123900183764800
2016-12-151538.001538.001490.001520.00185000280204300
2016-12-141363.001560.001343.001544.00478600714420200
2016-12-131329.001407.001328.001359.0078300107153900
2016-12-121315.001366.001290.001315.0089600118003500
2016-12-091320.001327.001291.001314.005460071658400
2016-12-081335.001351.001280.001307.0094800124115900
2016-12-071384.001389.001336.001339.006320085576500
2016-12-061400.001408.001361.001374.004420060936600
2016-12-051412.001415.001380.001389.003870053926900
2016-12-021394.001420.001367.001412.0092000128758200
2016-12-011432.001456.001392.001414.00105000149561200
2016-11-301451.001451.001425.001427.004700067516000
2016-11-291455.001465.001413.001451.006630095766500
2016-11-281343.001445.001331.001435.00109600154627800
2016-11-252739.002783.002689.002710.0039300106597100
2016-11-242800.002839.002740.002748.0045000125798500
2016-11-222738.002796.002680.002776.0049800136051600
2016-11-212788.002807.002713.002738.0037900105199000
2016-11-182751.002811.002750.002786.0095300264726400
2016-11-172740.002748.002690.002740.0058600159790400
2016-11-162586.002721.002581.002719.0096900256888400
2016-11-152511.002590.002442.002562.0052600133206700
2016-11-142480.002565.002480.002522.002530064140300
2016-11-112539.002557.002441.002485.003420085309900
2016-11-102477.002569.002467.002568.0066000167313000
2016-11-092575.002575.002251.002377.0089100212713900
2016-11-082555.002578.002508.002525.002500063228500
2016-11-072569.002593.002540.002578.002680068861700
2016-11-042504.002548.002452.002519.0048300120857700
2016-11-022644.002644.002529.002550.0055200141565600
2016-11-012613.002671.002585.002665.003290086709800
2016-10-312590.002645.002582.002613.003290085931200
2016-10-282550.002587.002502.002578.0045100115134900
2016-10-272502.002568.002497.002524.002630066381600
2016-10-262540.002576.002496.002527.003110078620900
2016-10-252637.002655.002542.002558.0041600107436400
2016-10-242633.002688.002606.002637.0050500133701100
2016-10-212685.002754.002587.002600.00124500333999000
2016-10-202580.002686.002574.002673.00123000324865000
2016-10-192582.002588.002532.002574.0063400162750000
2016-10-182535.002585.002524.002553.0076400195000800
2016-10-172460.002535.002418.002516.0087100217073500
2016-10-142273.002540.002273.002404.00111200268349400
2016-10-132312.002342.002277.002296.004310099252200
2016-10-122401.002402.002300.002300.0085100199099200
2016-10-112500.002500.002388.002438.0076100186166200
2016-10-072488.002635.002451.002510.00215900552230900
2016-10-062499.002499.002476.002488.001820045252000
2016-10-052500.002513.002481.002494.002150053632600
2016-10-042480.002529.002441.002507.003230080517300
2016-10-032490.002516.002442.002489.0067900168692300
2016-09-302430.002466.002398.002440.003470084530200
2016-09-292406.002429.002388.002429.002510060384000
2016-09-282330.002390.002296.002373.002180051227900
2016-09-272300.002339.002290.002324.001370031707300
2016-09-262360.002364.002314.002319.002080048711500
2016-09-232251.002365.002240.002351.003620083500700
2016-09-212182.002276.002168.002267.003100068908600
2016-09-202246.002269.002181.002196.003030067503700
2016-09-162188.002296.002188.002296.002440055145800
2016-09-152220.002243.002140.002183.003300072014500
2016-09-142224.002254.002206.002229.001700037933100
2016-09-132250.002275.002211.002263.001530034314100
2016-09-122268.002289.002222.002226.002430054841300
2016-09-092359.002360.002290.002306.002970068969400
2016-09-082385.002385.002330.002330.001600037417300
2016-09-072285.002380.002285.002372.001350031528400
2016-09-062316.002326.002302.002310.001420032847100
2016-09-052400.002400.002289.002338.003080072355600
2016-09-022385.002449.002374.002404.003510084005900
2016-09-012384.002401.002380.002385.003430081776500
2016-08-312405.002449.002359.002402.0045700109547500
2016-08-302459.002473.002400.002421.002510061128400
2016-08-292529.002542.002447.002463.002930072743000
2016-08-262451.002529.002392.002529.0043100105741300
2016-08-252510.002510.002422.002453.003740091944100
2016-08-242520.002555.002481.002513.002460061883000
2016-08-232550.002551.002497.002513.002480062389800
2016-08-222520.002559.002472.002530.003790095522100
2016-08-192395.002520.002395.002451.0041700102096900
2016-08-182406.002426.002371.002395.003840092068200
2016-08-172476.002496.002415.002438.003240079129100
2016-08-162600.002600.002442.002490.0048600121726800
2016-08-152605.002639.002558.002621.003030079087800
2016-08-122536.002645.002520.002596.00112400290785900
2016-08-102395.002560.002354.002498.0084000209014200
2016-08-092290.002400.002270.002395.003100072407500
2016-08-082320.002320.002231.002293.003840087747500
2016-08-052420.002423.002274.002295.0056900132833500
2016-08-042550.002578.002378.002418.00124100307052100
2016-08-032377.002484.002341.002484.0077800188379700
2016-08-022369.002430.002320.002377.0043600103873000
2016-08-012300.002387.002295.002372.0059700139531500
2016-07-292401.002442.002237.002398.00171900406555400
2016-07-282535.002650.002353.002440.004369001076065600
2016-07-272175.002350.002152.002235.00118900267813100
2016-07-262117.002194.002085.002155.003290069925500
2016-07-252220.002275.002134.002150.0069300152447400
2016-07-221990.002229.001973.002224.00100400212052600
2016-07-212029.002050.001965.001998.004980099651000
2016-07-202031.002059.002004.002010.003660073999400
2016-07-191975.002084.001970.002059.0073000148230600
2016-07-152152.002153.001999.002015.00123000252171000
2016-07-142140.002250.002130.002164.0088800194740900
2016-07-132239.002269.002066.002103.00114400246919200
2016-07-122200.002465.002168.002190.00339000775804900
2016-07-112000.002070.001994.002018.00104700211128600
2016-07-081900.001980.001875.001932.004890093440100
2016-07-071901.001960.001882.001914.003750071843400
2016-07-061870.001920.001852.001895.004730088915700
2016-07-052033.002033.001940.001950.004210083512100
2016-07-042014.002047.001961.002023.0058500117974900
2016-07-012010.002095.001942.002000.00134300268811500
2016-06-301850.001940.001803.001940.00111000209399600
2016-06-291750.001793.001720.001775.004330076004300
2016-06-281620.001716.001606.001696.0067800112826500
2016-06-271630.001714.001585.001700.0076300126244100
2016-06-241897.001910.001528.001599.00154700256866700
2016-06-231787.001874.001753.001835.004750085847900
2016-06-221986.001986.001772.001827.00107400201662400
2016-06-212000.002041.001814.001955.00395600773442200
2016-06-201733.001933.001680.001933.005899001090437200
2016-06-171471.001711.001433.001533.00345600556677400
2016-06-161500.001528.001400.001411.0092300133219600
2016-06-151485.001545.001453.001528.0084800127344300
2016-06-141680.001680.001449.001500.00154700234657900
2016-06-131740.001744.001683.001692.005460093338200
2016-06-101766.001773.001716.001748.0064000111880700
2016-06-091695.001780.001671.001764.00136800238430400
2016-06-081712.001712.001658.001682.002740045911700
2016-06-071683.001700.001650.001672.002360039480600
2016-06-061700.001824.001657.001683.00101700176698600
2016-06-031686.001737.001632.001730.002840047655500
2016-06-021700.001740.001666.001666.004030067940200
2016-06-011750.001797.001716.001725.0059200103501000
2016-05-311766.001869.001752.001753.00129100231761300
2016-05-301779.001813.001736.001771.0078800139821800
2016-05-271770.001839.001689.001699.00116000203198300
2016-05-261667.001900.001580.001850.00189600330359300
2016-05-251756.001809.001683.001707.0088200153645900
2016-05-241800.001850.001658.001756.00221600389787000
2016-05-231888.001963.001820.001876.00343400647727400
2016-05-201700.001975.001610.001808.0017627003188491000
2016-05-191594.001594.001594.001594.004450070933000
2016-05-181312.001322.001260.001294.005580072326000
2016-05-171314.001331.001310.001321.001120014761500
2016-05-161301.001331.001301.001313.002040026736000
2016-05-131360.001360.001305.001305.003560047053700
2016-05-121358.001367.001340.001353.002060027882000
2016-05-111361.001380.001341.001357.003680050063000
2016-05-101350.001359.001335.001336.001290017379200
2016-05-091326.001376.001326.001359.002940039752900
2016-05-061320.001322.001306.001320.001040013666400
2016-05-021225.001305.001225.001305.002200028073400
2016-04-281322.001330.001280.001280.002210028892200
2016-04-271326.001339.001325.001335.00860011443300
2016-04-261340.001341.001275.001331.002660034954600
2016-04-251295.001343.001295.001322.003360044309900
2016-04-221268.001295.001240.001295.002540032307100

   ※ 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