[6186 東証2部] 一蔵 日足 時系列データ

[6186 東証2部] 一蔵 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-05-20852.00860.00845.00846.00108009192400
2016-05-19856.00865.00852.00852.0095008155300
2016-05-18865.00865.00853.00864.00100008585200
2016-05-17864.00869.00860.00868.00103008904500
2016-05-16870.00870.00861.00864.0072006229200
2016-05-13864.00869.00864.00869.00110009525200
2016-05-12865.00872.00860.00865.001530013246500
2016-05-11865.00870.00848.00855.005160044446700
2016-05-10883.00920.00880.00910.003460031019500
2016-05-09863.00882.00861.00880.001400012145000
2016-05-06869.00879.00858.00860.001580013672500
2016-05-02877.00877.00850.00855.001620013891100
2016-04-28895.00897.00870.00878.0081007171400
2016-04-27889.00895.00866.00895.0063005582400
2016-04-26908.00908.00890.00895.0057005117300
2016-04-25902.00917.00897.00912.001480013375300
2016-04-22894.00896.00881.00894.00105009322000
2016-04-21892.00905.00883.00895.0066005904200
2016-04-20893.00893.00870.00877.001450012770900
2016-04-19901.00913.00883.00903.001960017669000
2016-04-18870.00899.00857.00899.00102009021600
2016-04-15870.00880.00839.00880.0077006634300
2016-04-14866.00886.00866.00868.001160010190100
2016-04-13860.00868.00856.00865.0076006551400
2016-04-12872.00883.00846.00852.0093008059600
2016-04-11836.00874.00836.00872.00108009247600
2016-04-08820.00848.00817.00835.001200010050300
2016-04-07832.00842.00826.00829.0086007150200
2016-04-06844.00844.00835.00836.0075006280700
2016-04-05899.00899.00840.00850.001780015322100
2016-04-04866.00901.00865.00899.001360011915100
2016-04-01914.00915.00888.00889.001940017460400
2016-03-31906.00913.00902.00903.0075006789200
2016-03-30930.00932.00900.00904.001730015829400
2016-03-29915.00935.00910.00932.00102009372700
2016-03-28960.00961.00925.00939.003410032251800
2016-03-25979.00988.00962.00962.002470023903500
2016-03-24971.00977.00951.00962.002170020910800
2016-03-23973.00990.00966.00990.001650016150300
2016-03-22969.00974.00952.00973.001060010259500
2016-03-18948.00949.00930.00949.001280011989100
2016-03-17937.00956.00931.00937.001920018087000
2016-03-16943.00965.00937.00937.00100009473000
2016-03-15940.00957.00927.00957.0078007297400
2016-03-14939.00950.00930.00935.001430013418800
2016-03-11926.00950.00919.00925.001970018321200
2016-03-10948.00950.00938.00948.0027002552100
2016-03-09937.00970.00937.00937.0097009149500
2016-03-08965.00965.00956.00956.0024002308100
2016-03-07977.00977.00965.00965.0076007383300
2016-03-04977.00977.00960.00970.0085008224300
2016-03-03975.00985.00969.00977.001170011373400
2016-03-02969.00992.00969.00985.0033003245100
2016-03-01956.00970.00939.00959.0095009066400
2016-02-29984.00984.00961.00966.0066006393500
2016-02-26989.00998.00981.00984.0045004434600
2016-02-25994.00994.00954.00991.001340013085600
2016-02-24985.00985.00964.00984.0055005370400
2016-02-23981.001027.00978.00993.002800027787200
2016-02-22997.00997.00978.00990.001740017145900
2016-02-19985.00998.00977.00982.0067006614800
2016-02-18999.001000.00975.001000.0062006156800
2016-02-17982.00988.00958.00968.001690016470400
2016-02-161005.001005.00992.00992.0080007988500
2016-02-151020.001020.00973.00990.001390013871000
2016-02-12962.00988.00946.00975.003110029868300
2016-02-101071.001085.00980.001020.002580026466900
2016-02-091042.001089.001042.001071.001350014368600
2016-02-081061.001090.001036.001090.002740029258600
2016-02-051030.001058.00981.001040.001430014537200
2016-02-041070.001070.001018.001060.001640017071200
2016-02-031000.001070.00951.001070.002240022353200
2016-02-021056.001088.001002.001025.003410035872600
2016-02-01999.001054.00975.001054.002900029608400
2016-01-29908.00908.00882.00904.0079007059200
2016-01-28898.00912.00885.00912.0061005458200
2016-01-27910.00910.00885.00890.0073006510500
2016-01-26913.00924.00885.00885.0041003684000
2016-01-25950.00950.00902.00920.0084007819100
2016-01-22880.00920.00880.00918.0091008120400
2016-01-21945.00945.00854.00880.001980017734200
2016-01-20997.00997.00945.00945.0090008685500
2016-01-19959.00989.00940.00989.0085008082600
2016-01-18915.00972.00907.00960.001530014273700
2016-01-15955.00957.00942.00945.0083007873900
2016-01-14989.00989.00933.00942.003150030209900
2016-01-13980.001000.00980.001000.001050010372000
2016-01-12992.001000.00990.00995.001280012716500
2016-01-08979.001020.00976.00991.002330022982600
2016-01-071015.001030.00982.00994.004530045392500
2016-01-061095.001109.001022.001036.004400046896600
2016-01-051130.001131.001110.001110.002660029858800
2016-01-041150.001153.001121.001151.004690053726700
2015-12-301180.001186.001149.001150.003240037578500
2015-12-291132.001185.001132.001164.003460040262200
2015-12-281120.001130.001111.001128.00113000126667700
2015-12-251236.001259.001113.001120.0013928001693856800

   ※ 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