[6186 東証1部] 一蔵 日足 時系列データ

[6186 東証1部] 一蔵 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261135.001135.001116.001122.001440016177600
2017-05-251138.001138.001128.001128.001090012339200
2017-05-241139.001142.001128.001138.002220025202100
2017-05-231113.001138.001113.001138.001880021163800
2017-05-221105.001125.001104.001125.002360026269600
2017-05-191095.001106.001095.001106.0088009683600
2017-05-181090.001102.001086.001095.002720029772000
2017-05-171124.001124.001104.001112.001620018023500
2017-05-161111.001115.001102.001104.002030022465200
2017-05-151113.001113.001103.001107.002100023259400
2017-05-121134.001134.001080.001107.004900053679900
2017-05-111140.001149.001108.001111.007310082168500
2017-05-101165.001172.001159.001170.004000046596400
2017-05-091157.001161.001146.001161.002360027245100
2017-05-081146.001157.001145.001154.003890044845000
2017-05-021143.001147.001140.001144.002500028577600
2017-05-011136.001140.001133.001140.001490016930800
2017-04-281120.001129.001118.001129.001850020784800
2017-04-271130.001134.001121.001121.003910044022700
2017-04-261125.001129.001113.001128.002660029881000
2017-04-251072.001108.001072.001108.003350036771000
2017-04-241063.001067.001059.001067.002080022092500
2017-04-211057.001068.001051.001061.001280013536900
2017-04-201055.001062.001055.001061.0087009208600
2017-04-191055.001064.001051.001055.001050011091100
2017-04-181073.001073.001050.001059.001350014295000
2017-04-171025.001057.001023.001052.001570016336000
2017-04-141030.001041.001023.001030.001510015524100
2017-04-131019.001038.001019.001035.001060010882000
2017-04-121055.001060.001030.001037.002920030508400
2017-04-111070.001076.001056.001058.001130012020400
2017-04-101050.001079.001050.001078.002860030495600
2017-04-071036.001062.001033.001056.002380024870700
2017-04-061058.001061.001026.001036.004400045973800
2017-04-051058.001099.001058.001072.003330035657200
2017-04-041094.001094.001061.001069.006960075017900
2017-04-031106.001120.001098.001098.004960054856800
2017-03-311128.001134.001111.001111.004030045127300
2017-03-301141.001141.001121.001123.003370038186800
2017-03-291136.001150.001136.001138.004010045667100
2017-03-281155.001163.001153.001163.003630042023000
2017-03-271165.001172.001140.001143.00102500118077200
2017-03-241151.001172.001151.001172.002460028494200
2017-03-231162.001166.001150.001151.004540052502800
2017-03-221168.001168.001158.001161.005230060857500
2017-03-211173.001176.001165.001169.003290038504500
2017-03-171184.001193.001176.001179.005770068240800
2017-03-161190.001199.001180.001192.004270050792300
2017-03-151200.001200.001193.001193.002530030237900
2017-03-141195.001200.001186.001198.003770044997100
2017-03-131196.001199.001189.001192.003120037183500
2017-03-101193.001205.001193.001193.004950059260400
2017-03-091230.001230.001182.001190.00120200144406300
2017-03-081234.001234.001224.001225.007130087601000
2017-03-071231.001231.001215.001229.0085300104587900
2017-03-061218.001245.001206.001208.00369300452923800
2017-03-031335.001362.001335.001343.004970067202800
2017-03-021318.001347.001300.001339.006470085993900
2017-03-011293.001313.001293.001311.002020026288000
2017-02-281292.001313.001292.001293.001830023842300
2017-02-271292.001302.001289.001294.004010051898800
2017-02-241322.001322.001290.001299.002410031414500
2017-02-231293.001320.001293.001314.002310030201600
2017-02-221286.001288.001277.001283.001560020010300
2017-02-211298.001298.001273.001278.007090090946400
2017-02-201315.001316.001301.001304.002420031647300
2017-02-171316.001320.001306.001315.001500019709900
2017-02-161316.001323.001312.001313.001290016976900
2017-02-151322.001333.001313.001320.002140028260200
2017-02-141321.001335.001315.001325.002760036579200
2017-02-131321.001329.001318.001322.003270043213200
2017-02-101324.001346.001320.001322.004020053475800
2017-02-091313.001336.001313.001321.001710022607400
2017-02-081325.001333.001315.001325.002130028212200
2017-02-071315.001325.001311.001317.002840037478700
2017-02-061332.001340.001305.001332.004810063842800
2017-02-031349.001375.001330.001332.004250057569400
2017-02-021292.001357.001292.001331.005030066984100
2017-02-011243.001326.001231.001316.00133900169732400
2017-01-311301.001350.001300.001333.0091000120943200
2017-01-301324.001330.001292.001301.00183700239683900
2017-01-271341.001354.001325.001332.005180069326400
2017-01-261337.001362.001336.001345.004110055332800
2017-01-251342.001354.001331.001340.003920052566200
2017-01-241347.001360.001344.001347.002140028891700
2017-01-231357.001380.001345.001362.002090028421600
2017-01-201365.001380.001347.001357.002040027727200
2017-01-191351.001375.001351.001374.001580021509800
2017-01-181349.001368.001342.001360.002360031876300
2017-01-171370.001376.001353.001353.002960040390500
2017-01-161385.001399.001368.001373.004850067043100
2017-01-131373.001396.001369.001394.003430047434700
2017-01-121370.001389.001369.001383.003350046107200
2017-01-111400.001400.001370.001374.004820066531500
2017-01-101439.001442.001385.001405.006510092333500
2017-01-061430.001447.001429.001432.004040057997300
2017-01-051449.001449.001430.001432.004500064766100
2017-01-041459.001467.001406.001429.00153700221577100
2016-12-301400.001450.001400.001429.00108900155023000
2016-12-291390.001390.001360.001387.003380046687700
2016-12-281370.001388.001367.001372.003410046909500
2016-12-271325.001345.001325.001345.004810064309400
2016-12-261304.001338.001303.001324.004300056736400
2016-12-221353.001359.001298.001319.0094500124467100
2016-12-211398.001414.001342.001353.00154000213434400
2016-12-201346.001383.001331.001377.006800091960900
2016-12-191412.001417.001347.001375.00120100166370000
2016-12-161425.001434.001404.001422.004340061567200
2016-12-151421.001459.001418.001433.0081700116911200
2016-12-141413.001420.001402.001413.003060043115900
2016-12-131418.001430.001390.001404.003880054569400
2016-12-121384.001412.001370.001411.004560063384600
2016-12-091380.001383.001366.001376.004230058102600
2016-12-081409.001409.001364.001395.005740079669400
2016-12-071422.001431.001395.001414.004810068044200
2016-12-061445.001450.001415.001427.005910084729200
2016-12-051430.001472.001420.001432.00100400144706400
2016-12-021425.001430.001406.001410.003980056262900
2016-12-011404.001439.001392.001439.005480077731000
2016-11-301389.001407.001386.001390.003430047830000
2016-11-291403.001403.001377.001388.003610050035800
2016-11-281400.001430.001370.001408.006010084621600
2016-11-251412.001446.001355.001382.0097900138308400
2016-11-241360.001412.001360.001399.006600091886000
2016-11-221384.001400.001339.001367.00101000137774800
2016-11-211385.001429.001385.001406.00122100171609800
2016-11-181326.001380.001321.001380.00111700151560500
2016-11-171340.001355.001314.001339.0088800118644300
2016-11-161278.001370.001242.001355.00368900476189500
2016-11-151216.001230.001201.001218.0087500106199400
2016-11-141252.001277.001220.001242.004040050531100
2016-11-111270.001290.001251.001254.004860061827600
2016-11-101297.001297.001258.001263.003310042181900
2016-11-091240.001257.001165.001237.007070085579000
2016-11-081290.001290.001220.001240.004060050719900
2016-11-071290.001315.001272.001272.004810062030300
2016-11-041260.001316.001255.001263.0085200109216800
2016-11-021300.001309.001252.001284.0086100111095600
2016-11-011233.001319.001225.001319.00255400322269600
2016-10-311220.001220.001166.001173.005810069578200
2016-10-281130.001209.001130.001199.00106800126745900
2016-10-271121.001143.001121.001133.001090012324000
2016-10-261106.001115.001096.001106.00970010695900
2016-10-251120.001127.001104.001110.002310025759600
2016-10-241137.001144.001102.001140.001100012388800
2016-10-211153.001160.001131.001137.001290014761600
2016-10-201195.001195.001150.001160.002170025467600
2016-10-191172.001195.001167.001186.002000023583800
2016-10-181167.001189.001147.001166.003560041671600
2016-10-171120.001165.001120.001165.002560029317400
2016-10-141073.001117.001073.001110.002150023670800
2016-10-131085.001086.001073.001080.0082008863900
2016-10-121099.001099.001083.001085.0048005233700
2016-10-111095.001120.001095.001108.0076008449700
2016-10-071103.001107.001090.001090.0036003956900
2016-10-061129.001129.001099.001117.001010011277500
2016-10-051119.001130.001116.001125.0046005156900
2016-10-041134.001138.001106.001121.001000011259700
2016-10-031099.001130.001096.001124.001580017680000
2016-09-301104.001104.001082.001096.0054005901200
2016-09-291060.001100.001055.001095.001700018467300
2016-09-281033.001050.001033.001050.0014001459500
2016-09-271058.001058.001042.001058.0073007669600
2016-09-261032.001058.001030.001058.002030021077500
2016-09-231058.001058.001030.001030.0077008044700
2016-09-211022.001028.001002.001028.0055005596600
2016-09-201000.001029.001000.001021.0035003562500
2016-09-161012.001012.00980.00997.001540015327000
2016-09-151016.001024.001012.001015.0055005584000
2016-09-141016.001037.001016.001026.0084008623600
2016-09-131020.001022.001016.001019.0023002343000
2016-09-121042.001042.001005.001015.002690027520800
2016-09-091085.001092.001056.001057.0058006207500
2016-09-081068.001080.001051.001080.0065006908100
2016-09-071040.001058.001040.001054.001100011540200
2016-09-061077.001077.001032.001052.001310013766800
2016-09-051103.001103.001052.001052.001210012986100
2016-09-021030.001133.001030.001073.002310024887600
2016-09-011047.001047.001023.001024.0051005256500
2016-08-311060.001060.001038.001040.0053005535100
2016-08-301029.001045.001021.001030.0055005675600
2016-08-291036.001040.001023.001029.001460015058700
2016-08-261060.001060.001025.001054.001110011538600
2016-08-251080.001080.001060.001060.0060006414200
2016-08-241071.001071.001033.001064.0072007611600
2016-08-231093.001093.001051.001071.001240013214100
2016-08-221100.001100.001077.001083.0079008571400
2016-08-191099.001100.001070.001099.001350014614400
2016-08-181079.001107.001074.001089.001490016291100
2016-08-171080.001100.001075.001078.003510037968500
2016-08-161100.001125.001070.001110.006720074033700
2016-08-151010.001038.001003.001038.001110011310300
2016-08-121018.001018.001002.001002.0052005244300
2016-08-101009.001017.001000.001002.0060006034100
2016-08-091029.001029.00994.00994.001880018850800
2016-08-081040.001050.001010.001019.001380014110300
2016-08-051002.001030.00976.001010.003180031803100
2016-08-04927.00987.00918.00987.002400022931300
2016-08-03913.00919.00912.00913.001100010056600
2016-08-02940.00940.00912.00915.001640015165700
2016-08-01899.00929.00886.00929.004320039031000
2016-07-29850.00864.00840.00864.0025002133600
2016-07-28850.00850.00838.00845.0041003468500
2016-07-27854.00854.00838.00840.0034002869800
2016-07-26850.00864.00838.00838.0068005771100
2016-07-25898.00898.00865.00865.0060005305800
2016-07-22881.00884.00871.00884.0038003328700
2016-07-21876.00887.00875.00882.0075006614600
2016-07-20866.00884.00865.00882.001560013661400
2016-07-19860.00869.00855.00866.0064005517400
2016-07-15874.00874.00850.00853.00116009981300
2016-07-14850.00865.00840.00863.0068005804600
2016-07-13830.00854.00827.00850.001430011939900
2016-07-12816.00816.00793.00813.0078006231400
2016-07-11797.00807.00793.00801.0058004646300
2016-07-08796.00800.00792.00792.0036002864500
2016-07-07791.00798.00788.00793.0049003875200
2016-07-06800.00800.00792.00799.0056004459500
2016-07-05812.00814.00798.00804.0068005464000
2016-07-04811.00823.00804.00812.00100008156200
2016-07-01823.00823.00804.00809.0039003160800
2016-06-30802.00812.00802.00808.0031002501900
2016-06-29810.00830.00800.00801.0094007612500
2016-06-28787.00801.00781.00800.0037002938500
2016-06-27780.00803.00780.00787.00117009236300
2016-06-24865.00865.00752.00770.003270026218800
2016-06-23811.00821.00810.00820.0055004488600
2016-06-22823.00825.00810.00810.0088007208100
2016-06-21823.00832.00822.00826.0038003136600
2016-06-20813.00835.00813.00823.0072005916100
2016-06-17819.00840.00813.00813.0020001639500
2016-06-16820.00835.00808.00813.001290010579900
2016-06-15818.00859.00818.00834.0082006851300
2016-06-14852.00859.00821.00832.002670022388700
2016-06-13890.00901.00856.00877.002450021554700
2016-06-10893.00894.00882.00890.0050004442200
2016-06-09890.00911.00889.00894.0041003671000
2016-06-08880.00892.00878.00892.0039003442800
2016-06-07879.00882.00878.00880.0040003517700
2016-06-06892.00895.00870.00878.0076006699400
2016-06-03892.00908.00892.00895.0027002431200
2016-06-02914.00914.00896.00896.0052004697800
2016-06-01915.00925.00900.00900.001580014393200
2016-05-31887.00908.00873.00900.002280020320700
2016-05-30859.00986.00857.00907.009520088781800
2016-05-27854.00864.00854.00856.0058004969100
2016-05-26883.00883.00855.00856.001180010146400
2016-05-25869.00889.00861.00883.001870016353500
2016-05-24849.00855.00839.00855.001600013553900
2016-05-23851.00851.00846.00848.0068005764500

   ※ 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