[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 
2017-10-202927.002934.002851.002933.00179100518963500
2017-10-192834.002921.002829.002917.00224600643945200
2017-10-182820.002856.002796.002834.00216900612945900
2017-10-172791.002860.002791.002818.00140900397756700
2017-10-162875.002926.002792.002809.00332400941700000
2017-10-132781.002887.002768.002861.004267001213857700
2017-10-122800.002810.002715.002768.005928001639324200
2017-10-112966.002968.002736.002743.0010061002837539200
2017-10-103240.003255.002950.002997.0014626004492297800
2017-10-063475.003520.003385.003520.00221700766794000
2017-10-053485.003505.003385.003420.00181800623287000
2017-10-043555.003555.003480.003515.00120200421939000
2017-10-033690.003715.003500.003555.00237600846652500
2017-10-023820.003835.003630.003670.00204300755516000
2017-09-293620.003800.003590.003800.00198200736952500
2017-09-283590.003685.003550.003610.00151300548008000
2017-09-273565.003580.003495.003545.00105500373117500
2017-09-263550.003560.003410.003520.00153900536246500
2017-09-253505.003675.003485.003575.00156700563658500
2017-09-223525.003535.003425.003465.00105300365418000
2017-09-213545.003565.003480.003510.00102300359991000
2017-09-203610.003610.003510.003535.0092600329188000
2017-09-193650.003665.003555.003580.00148200534234500
2017-09-153560.003655.003560.003600.0098100353227500
2017-09-143695.003710.003585.003630.00136800498899000
2017-09-133770.003850.003680.003700.00147700554378500
2017-09-123725.003735.003625.003700.0081900301793500
2017-09-113660.003700.003595.003655.00122000444438000
2017-09-083615.003660.003525.003590.00167600601691000
2017-09-073620.003800.003610.003685.002869001063454000
2017-09-063465.003620.003390.003590.00240900852741500
2017-09-053765.003790.003430.003525.003436001229283500
2017-09-043935.003935.003710.003775.00227300861260500
2017-09-013845.003980.003745.003910.00252800986224500
2017-08-313860.003950.003750.003790.00213500817964500
2017-08-303785.003850.003695.003845.002866001084891000
2017-08-293445.003765.003420.003745.004086001485681500
2017-08-283405.003480.003360.003480.00135600465091000
2017-08-253490.003490.003370.003395.00127300434999500
2017-08-243580.003580.003355.003440.00275400949320000
2017-08-233410.003560.003345.003525.00271100942404500
2017-08-223320.003340.003220.003330.00122400402207000
2017-08-213320.003375.003230.003345.00125800417487500
2017-08-183330.003425.003270.003275.00129000428836500
2017-08-173410.003505.003320.003400.00205700700069500
2017-08-163175.003385.003150.003380.00273500900718500
2017-08-153165.003175.003080.003140.0074700234217000
2017-08-143015.003120.002978.003095.00146800446788700
2017-08-103090.003130.003045.003085.0091200281117000
2017-08-093145.003165.003065.003100.00129200401250000
2017-08-083240.003270.003120.003130.00129800410699000
2017-08-073170.003275.003120.003230.00131300421301000
2017-08-043145.003245.003100.003145.0095700303753500
2017-08-033230.003235.003100.003170.00125700396939000
2017-08-023095.003270.003050.003245.00223000709580000
2017-08-013215.003235.003000.003065.003404001050970000
2017-07-313285.003330.003155.003235.00174400562945000
2017-07-283305.003335.003215.003265.00199700652605000
2017-07-273410.003540.003310.003330.00276000943027500
2017-07-263315.003465.003260.003400.00251700853219500
2017-07-253275.003380.003270.003280.00153600509042500
2017-07-243400.003415.003260.003300.00202300669756500
2017-07-213385.003535.003370.003400.00203500697235500
2017-07-203330.003580.003320.003410.003552001218780500
2017-07-193420.003485.003230.003290.003697001233571500
2017-07-183410.003540.003305.003415.004308001480588500
2017-07-143200.003480.003150.003380.005552001854778500
2017-07-133250.003300.003095.003195.003483001114610500
2017-07-123045.003235.003010.003225.005584001741244000
2017-07-113010.003120.002931.003090.0012410003749759800
2017-07-102867.002867.002867.002867.002600074542000
2017-07-072391.002404.002326.002367.00184100435090700
2017-07-062275.002435.002261.002391.00294000698741000
2017-07-052280.002296.002240.002280.0085300193662100
2017-07-042300.002341.002218.002283.00174900400638600
2017-07-032256.002283.002199.002283.00125100281594200
2017-06-302202.002263.002165.002256.00118000260886500
2017-06-292246.002286.002201.002260.0090900204393200
2017-06-282290.002334.002210.002225.00118200266518900
2017-06-272243.002283.002221.002269.00102200230329800
2017-06-262182.002260.002137.002236.00160200354693300
2017-06-232211.002221.002109.002137.00134900289229800
2017-06-222203.002250.002184.002204.00123900274213500
2017-06-212162.002230.002145.002194.00123400269813800
2017-06-202157.002162.002096.002139.0088600189079700
2017-06-192072.002146.002027.002146.00107900227553100
2017-06-162095.002119.001993.002022.00143600292059400
2017-06-152075.002127.002046.002067.0087900182657700
2017-06-142061.002165.002061.002090.00146200309697900
2017-06-132073.002112.002047.002047.0064000132191700
2017-06-122062.002126.002040.002098.0099400207562000
2017-06-092122.002163.002065.002070.00136800288463600
2017-06-082153.002205.002115.002135.0098600212938600
2017-06-072195.002218.002133.002169.0085900186245700
2017-06-062256.002282.002176.002195.00121300268019500
2017-06-052287.002358.002255.002281.0097400223222000
2017-06-022361.002365.002287.002287.00103600239820000
2017-06-012237.002420.002235.002332.00285100666368300
2017-05-312264.002276.002191.002237.00109400245024500
2017-05-302280.002324.002231.002252.0081100184166400
2017-05-292240.002330.002238.002305.00101300231630900
2017-05-262288.002302.002202.002244.00155300347596200
2017-05-252290.002385.002290.002296.00149900348722300
2017-05-242291.002304.002245.002280.00123000279856800
2017-05-232219.002342.002219.002290.00257000588971200
2017-05-222205.002269.002161.002229.00141900315726400
2017-05-192232.002245.002168.002184.00153100335954300
2017-05-182200.002264.002166.002238.00210600470027200
2017-05-172073.002278.002058.002238.00437800965603400
2017-05-162047.002090.002015.002061.00148800305856200
2017-05-151960.002030.001955.002023.0093300185858400
2017-05-122017.002044.001999.002010.0065900132763900
2017-05-112042.002110.002026.002036.00111600230695800
2017-05-102061.002087.001998.002040.00121900247748900
2017-05-091958.002077.001958.002055.00197400400976800
2017-05-081979.001984.001928.001952.00105900206720200
2017-05-021920.001953.001904.001929.00124600240199100
2017-05-011985.001985.001912.001912.00212900413669200
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

   ※ 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