[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 
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
2016-04-211258.001277.001258.001267.002130026958200
2016-04-201265.001277.001240.001257.003090038915800
2016-04-191220.001235.001205.001235.002510030717200
2016-04-181185.001190.001170.001185.002150025399500
2016-04-151171.001237.001169.001220.002360028157400
2016-04-141188.001195.001158.001178.002250026350000
2016-04-131165.001186.001151.001164.002350027390500
2016-04-121190.001199.001157.001164.002410028245000
2016-04-111174.001200.001160.001188.004020047219500
2016-04-081140.001280.001140.001252.002510030328900
2016-04-071209.001241.001199.001214.001230014930100
2016-04-061211.001260.001197.001219.001680020504700
2016-04-051301.001301.001202.001234.003830047511800
2016-04-041313.001337.001310.001312.00820010792500
2016-04-011367.001367.001304.001343.003260043168700
2016-03-311387.001387.001346.001379.00790010789400
2016-03-301384.001396.001352.001357.001390019150700
2016-03-291309.001369.001309.001368.001820024515400
2016-03-281343.001357.001290.001297.002020026606100
2016-03-251364.001388.001338.001359.00830011268100
2016-03-241331.001380.001331.001378.001740023680700
2016-03-231325.001364.001307.001360.002890038312700
2016-03-221368.001368.001315.001330.001940026069100
2016-03-181341.001398.001330.001342.001540020748100
2016-03-171389.001422.001341.001341.002970040917100
2016-03-161400.001442.001382.001400.004360061469200
2016-03-151330.001398.001318.001382.003370045839800
2016-03-141335.001358.001320.001327.002150028777400
2016-03-111302.001370.001301.001340.003460046440300
2016-03-101275.001324.001266.001320.002060026973900
2016-03-091265.001289.001252.001259.001090013803000
2016-03-081335.001335.001260.001290.003050039714500
2016-03-071340.001340.001291.001325.003120041075100
2016-03-041261.001344.001256.001344.005670073258200
2016-03-031245.001268.001238.001264.005210065118300
2016-03-021239.001250.001215.001220.002830034794900
2016-03-011225.001225.001164.001190.002250026727100
2016-02-291210.001227.001195.001195.002260027368700
2016-02-261200.001235.001194.001194.001950023544000
2016-02-251198.001243.001198.001219.002490030448400
2016-02-241201.001242.001192.001242.005250064318600
2016-02-231277.001277.001212.001229.002440030209600
2016-02-221192.001280.001192.001247.004730058857400
2016-02-191185.001215.001145.001190.003720043518000
2016-02-181250.001267.001203.001203.003230039899000
2016-02-171159.001260.001150.001203.0092800112607900
2016-02-161076.001150.001076.001099.004860054123500
2016-02-151046.001079.001030.001065.004370045798500
2016-02-121000.001090.00971.00978.008040080715300
2016-02-101150.001152.001054.001105.003580039239200
2016-02-091169.001184.001127.001127.003880044500600
2016-02-081198.001240.001171.001213.003580043043000
2016-02-051205.001220.001154.001198.006420076123100
2016-02-041300.001301.001230.001250.004840061223000
2016-02-031310.001332.001279.001300.005120066539700
2016-02-021410.001416.001339.001370.006190085573200
2016-02-011430.001493.001382.001397.00157000223939300
2016-01-291210.001405.001162.001375.00198600257850000
2016-01-281209.001240.001180.001191.002990035751600
2016-01-271238.001241.001191.001210.004470054433100
2016-01-261168.001209.001165.001187.005520065288600
2016-01-251182.001274.001170.001228.006660081458500
2016-01-221111.001169.001093.001168.006400072467800
2016-01-211150.001179.001025.001051.0092800102374300
2016-01-201224.001230.001108.001127.007920092127800
2016-01-191221.001280.001192.001251.005590068805500
2016-01-181181.001260.001118.001216.00117200138202500
2016-01-151360.001400.001295.001301.00111600150130900
2016-01-141374.001382.001295.001330.00122100161350100
2016-01-131481.001499.001404.001434.006860099590100
2016-01-121600.001672.001370.001451.00217600328926600
2016-01-081545.001598.001511.001568.0083600130640100
2016-01-071564.001610.001562.001565.003790059695100
2016-01-061600.001634.001560.001600.003680058535400
2016-01-051579.001620.001520.001610.004600072821700
2016-01-041583.001637.001554.001562.005750090823600
2015-12-301560.001618.001553.001600.005790091909800
2015-12-291507.001562.001501.001557.003750057414500
2015-12-281455.001539.001455.001534.004030060845900
2015-12-251450.001480.001446.001461.004050059110800
2015-12-241507.001512.001471.001472.006190092162900
2015-12-221502.001545.001490.001507.0069900105239300
2015-12-211651.001675.001490.001521.00138500214221200
2015-12-181624.001750.001590.001611.00239600401675200
2015-12-171548.001619.001522.001615.0073600116217000
2015-12-161550.001550.001507.001512.002310035140500
2015-12-151530.001576.001499.001507.005480083266000
2015-12-141530.001648.001486.001565.0091000138823500
2015-12-111635.001669.001611.001622.004260069563600
2015-12-101551.001627.001551.001626.004680073983900
2015-12-091620.001635.001590.001600.004070065311100
2015-12-081676.001680.001586.001640.00124400204563400
2015-12-071592.001656.001575.001647.0092000149246900
2015-12-041558.001566.001540.001554.003150048835700
2015-12-031580.001590.001544.001576.002080032568300
2015-12-021545.001603.001545.001600.003520055469800
2015-12-011547.001550.001508.001533.001820027782900
2015-11-301570.001570.001532.001541.002210034118200
2015-11-271571.001614.001525.001537.004980077189400

   ※ 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