[6191 東証1部] エボラブルアジア 日足 時系列データ

[6191 東証1部] エボラブルアジア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-252859.002965.002829.002873.005565001617239200
2017-05-242795.002820.002770.002799.00217200607306000
2017-05-232800.002827.002787.002796.00137100384746100
2017-05-222818.002838.002790.002802.00130200365686100
2017-05-192820.002858.002783.002786.00223100628001900
2017-05-182737.002849.002735.002790.005022001397812100
2017-05-172892.002938.002841.002887.00335300968090600
2017-05-162930.003005.002806.002877.009362002717722700
2017-05-152992.003050.002954.003005.006215001866228700
2017-05-122950.002950.002895.002930.00235000686810200
2017-05-112950.002986.002885.002920.003572001046185500
2017-05-102926.002965.002903.002958.004461001312063500
2017-05-092879.002938.002854.002871.005611001624355400
2017-05-082789.002869.002742.002845.004765001339216000
2017-05-022695.002733.002674.002732.00266100720600600
2017-05-012698.002749.002661.002676.00294100795420800
2017-04-282721.002795.002672.002692.007445002032082700
2017-04-272560.002700.002501.002652.007598001991286500
2017-04-262507.002578.002507.002558.00370200940496000
2017-04-252387.002469.002387.002444.00261000634999700
2017-04-242471.002507.002383.002383.00382600929588400
2017-04-212536.002550.002426.002450.00394200970026800
2017-04-202522.002555.002503.002530.00159000401201700
2017-04-192515.002611.002507.002531.00192600491925700
2017-04-182660.002668.002526.002561.003914001011580600
2017-04-172373.002538.002373.002521.00334600827902200
2017-04-142400.002494.002380.002391.00302500735881600
2017-04-132360.002497.002355.002433.004791001163381000
2017-04-122563.002563.002400.002450.005724001411653400
2017-04-112636.002719.002608.002623.00320300846908400
2017-04-102650.002696.002592.002667.00273900727581000
2017-04-072690.002740.002510.002650.006406001688050900
2017-04-062717.002798.002630.002633.006464001742674900
2017-04-052926.002965.002721.002767.007916002235064600
2017-04-043150.003150.002802.002874.0011632003457111800
2017-04-032979.003130.002971.003130.008832002699604100
2017-03-312980.002986.002904.002929.004493001324264800
2017-03-302970.002990.002904.002931.004845001430151800
2017-03-292805.002968.002769.002948.006185001787275300
2017-03-282861.002895.002708.002791.006074001697766200
2017-03-272939.003025.002837.002842.0015362004503818800
2017-03-242650.002860.002633.002821.0013897003857521200
2017-03-232545.002555.002455.002531.00341500858136900
2017-03-222485.002596.002456.002512.004199001059215100
2017-03-212650.002657.002536.002556.004718001217249200
2017-03-172695.002705.002567.002600.004453001167937000
2017-03-162605.002758.002592.002708.008550002278028200
2017-03-152868.002894.002673.002676.009021002485596800
2017-03-142928.002969.002811.002915.004754001372854100
2017-03-133060.003070.002770.002878.007587002231290700
2017-03-103105.003110.003060.003080.00266100820385000
2017-03-093135.003140.003055.003070.00310900961926500
2017-03-083030.003140.003010.003070.00308900947077000
2017-03-073035.003100.003010.003020.00289200879818500
2017-03-063140.003145.003040.003050.003961001216146000
2017-03-033055.003160.003035.003140.006281001953162500
2017-03-023110.003125.003015.003065.003270001001346000
2017-03-013005.003095.002925.003085.007232002174796400
2017-02-283155.003155.003020.003030.004983001532887000
2017-02-273125.003160.003105.003120.00291500911999500
2017-02-243110.003175.003080.003150.004856001516262000
2017-02-233160.003190.003065.003120.006885002145134500
2017-02-223025.003220.003010.003160.0013643004276771000
2017-02-213085.003145.002995.003015.009597002923606200
2017-02-202890.003135.002880.003070.0021467006485230800
2017-02-173400.003410.002975.003000.0031946009961982500
2017-02-163750.003750.003120.003395.0017694006162620500
2017-02-153900.003920.003685.003800.0011864004540333500
2017-02-143610.003830.003555.003790.007318002730208000
2017-02-133700.003705.003535.003590.005008001811494500
2017-02-103830.003830.003720.003755.004751001795255500
2017-02-093745.003775.003605.003720.006485002403906000
2017-02-083745.003840.003710.003800.009647003650354500
2017-02-073550.003680.003515.003675.008754003162389000
2017-02-063465.003595.003410.003530.008542002994892500
2017-02-033190.003405.003160.003400.007804002603344500
2017-02-023200.003320.003100.003220.005044001612989500
2017-02-013280.003320.003040.003265.007557002419631500
2017-01-313355.003365.003285.003325.005070001684954000
2017-01-303275.003415.003255.003380.006531002180717500
2017-01-273360.003425.003205.003320.0012364004119283000
2017-01-263250.003475.003170.003320.0019698006549302500
2017-01-252985.003135.002940.003135.0012688003864596000
2017-01-242920.002963.002861.002944.006528001902715100
2017-01-232861.003050.002855.002946.0011519003411006600
2017-01-202690.002949.002660.002911.0017562005040643700
2017-01-192923.002924.002716.002760.008125002290463400
2017-01-182750.002888.002683.002880.0013741003860804700
2017-01-172994.003025.002725.002751.0024447007057617500
2017-01-162800.002919.002791.002844.0015915004540930500
2017-01-132620.002820.002570.002758.0018111004941573400
2017-01-122620.002708.002504.002590.0011653003020479900
2017-01-112414.002680.002413.002604.0013200003381605400
2017-01-102596.002623.002380.002433.0011885002959445500
2017-01-062338.002635.002315.002546.0018715004656162500
2017-01-052261.002388.002235.002348.0011336002632623200
2017-01-042243.002297.002199.002200.007285001630223100
2016-12-302046.002180.002043.002163.004803001018386100
2016-12-292099.002134.002033.002069.00468500973792700
2016-12-282000.002144.001987.002137.007170001488183700
2016-12-272002.002016.001972.001988.00140000278827800
2016-12-261967.002008.001940.002008.00161200319385400
2016-12-221931.001979.001924.001967.00121200237315700
2016-12-212000.002040.001947.001947.00289600575939600
2016-12-201980.002000.001949.001982.00125900248778800
2016-12-191980.001982.001930.001982.00178000347826900
2016-12-161976.002005.001970.001982.00141800280979200
2016-12-152047.002047.001952.001994.00269400537885800
2016-12-142035.002056.001995.002006.00367800741541200
2016-12-132020.002079.001985.002056.005430001110889800
2016-12-122029.002048.001950.001999.00465000932489500
2016-12-091942.001984.001915.001980.00253600495362900
2016-12-081950.002009.001936.001975.005785001141895200
2016-12-071959.001960.001885.001925.00189800363212900
2016-12-061954.001978.001910.001939.00218700423811800
2016-12-051899.001988.001878.001939.00509500991655700
2016-12-021871.001935.001829.001875.00271400510245000
2016-12-011950.001953.001875.001889.005677001086656400
2016-11-301812.002000.001796.002000.0014577002788951000
2016-11-291781.001860.001741.001752.00507300914001700
2016-11-281680.001800.001672.001800.00316700557881000
2016-11-251769.001777.001675.001705.00203400348317700
2016-11-241800.001814.001700.001729.00272800480529200
2016-11-221705.001847.001650.001785.006168001096525700
2016-11-211781.001792.001722.001735.00186200326711800
2016-11-181795.001800.001749.001800.00320700573320700
2016-11-171658.001800.001651.001789.00451400788479800
2016-11-161650.001665.001619.001639.00201000330825800
2016-11-151630.001663.001586.001644.00577000941839500
2016-11-141489.001575.001489.001565.00146300225206200
2016-11-111498.001505.001469.001475.0088800131623600
2016-11-101460.001488.001433.001468.00121400177449800
2016-11-091500.001500.001325.001370.00188500262258100
2016-11-081476.001499.001465.001478.006010089067400
2016-11-071465.001515.001465.001475.0079700118613000
2016-11-041481.001494.001450.001464.00122500179713200
2016-11-021534.001565.001485.001509.00128800196021400
2016-11-011625.001625.001554.001569.00309400492630700
2016-10-311550.001567.001509.001516.0095700146454000
2016-10-281544.001569.001539.001539.004960076797100
2016-10-271555.001568.001542.001543.004720073345600
2016-10-261540.001563.001533.001550.004410068310100
2016-10-251575.001575.001531.001549.00100700155781500
2016-10-241625.001625.001570.001579.0071200113364400
2016-10-211616.001625.001567.001586.00127000203651900
2016-10-201610.001627.001582.001612.00103300166352700
2016-10-191585.001609.001570.001604.00140600223896200
2016-10-181545.001587.001543.001575.00177000277021100
2016-10-171518.001539.001513.001530.005410082496400
2016-10-141500.001519.001493.001506.004710070725700
2016-10-131530.001533.001482.001510.0093600141867400
2016-10-121476.001521.001476.001507.0076600115242100
2016-10-111500.001524.001481.001483.0079900119428700
2016-10-071511.001525.001492.001505.006350095529800
2016-10-061568.001570.001493.001518.00148300227047100
2016-10-051549.001562.001532.001537.0075200116246400
2016-10-041500.001564.001491.001554.00104900161737100
2016-10-031561.001585.001512.001517.0090200138738300
2016-09-301570.001570.001531.001550.0093700145163500
2016-09-291600.001600.001525.001570.00170900267372400
2016-09-281465.001616.001465.001582.00353900547382400
2016-09-271470.001475.001440.001451.00104000151653300
2016-09-261417.001483.001415.001478.00112900163737800
2016-09-231385.001450.001385.001437.00105300149817200
2016-09-211415.001427.001382.001395.00120400168609200
2016-09-201464.001481.001429.001445.0082100119639500
2016-09-161524.001525.001461.001494.00186700279637100
2016-09-151369.001468.001340.001463.00152000213348300
2016-09-141460.001468.001350.001369.00196100275714000
2016-09-131510.001512.001470.001474.006310093745100
2016-09-121482.001495.001458.001470.0092800137045800
2016-09-091523.001539.001481.001520.00115900175392800
2016-09-081513.001544.001486.001493.00124600188757200
2016-09-071484.001559.001475.001503.00233700355568200
2016-09-061500.001508.001460.001498.00154200229482800
2016-09-051480.001528.001419.001460.00429900637472300
2016-09-021360.001467.001360.001460.00387200552841700
2016-09-011340.001394.001309.001359.00122100164893800
2016-08-311340.001357.001310.001327.0089500118889500
2016-08-301377.001394.001316.001334.0099200134240900
2016-08-291335.001430.001320.001375.00199100276415500
2016-08-261365.001371.001301.001305.00172700227750700
2016-08-251425.001440.001365.001365.00138400191571900
2016-08-241392.001490.001392.001424.00167800241873000
2016-08-231379.001409.001310.001394.00150000206445200
2016-08-221393.001409.001275.001350.00384400508384200
2016-08-191436.001443.001398.001430.00122900173668900
2016-08-181500.001500.001415.001442.00180000260744200
2016-08-171490.001528.001490.001493.00124700187407200
2016-08-161520.001570.001482.001523.00227200343895700
2016-08-151631.001670.001488.001526.00330200507014900
2016-08-121488.001695.001470.001627.00478600771877300
2016-08-101503.001513.001457.001458.00229500339805800
2016-08-091503.001575.001486.001543.00104800159078100
2016-08-081518.001575.001505.001511.00111300170295400
2016-08-051630.001630.001500.001544.00210700325013300
2016-08-041630.001653.001538.001550.00207500326244500
2016-08-031704.001719.001624.001636.00170000282997100
2016-08-021698.001743.001663.001704.00215600367177800
2016-08-011669.001719.001607.001700.00168000284303200
2016-07-291669.001733.001534.001702.00354000572186100
2016-07-281747.001753.001669.001669.00229100387597600
2016-07-271685.001820.001616.001747.00408600707241800
2016-07-265610.005730.005200.005200.002599001405368000
2016-07-254845.005120.004650.005110.00123400607150000
2016-07-224755.004920.004585.004720.00204100964306500
2016-07-214955.005420.004880.004965.003539001813725500
2016-07-204605.005030.004605.005030.005259002564366000
2016-07-194860.004995.004230.004325.004511002019393500
2016-07-155270.005390.005070.005230.002183001132920000
2016-07-145900.005970.005300.005560.003041001738615000
2016-07-136390.006400.006020.006060.00147600911338000
2016-07-126350.006500.006300.006350.00132900852132000
2016-07-116420.006420.006220.006280.00101600640101000
2016-07-086470.006580.006010.006200.002834001771492000
2016-07-076600.006730.006410.006440.002897001912253000
2016-07-066270.006540.006210.006500.002749001755809000
2016-07-056540.006890.006380.006460.008042005349063000
2016-07-046300.006410.006250.006360.001583001001917000
2016-07-016240.006400.005950.006250.003589002238213000
2016-06-306240.006710.006010.006010.007229004586730000
2016-06-295740.006220.005650.006210.005327003198478000
2016-06-285530.005740.005350.005610.002109001174563000
2016-06-275210.005780.005210.005700.002648001452134000
2016-06-245800.005810.004600.005140.004032002088624000
2016-06-235500.005680.005300.005600.00168300928030000
2016-06-225800.005880.005550.005600.002098001189316000
2016-06-215830.006040.005760.005880.004284002534045000
2016-06-205610.005960.005510.005920.006364003691903000
2016-06-175400.005690.005250.005510.003580001963091000
2016-06-165710.005730.005130.005250.004012002180254000
2016-06-155470.005760.005300.005730.007155003975135000
2016-06-145410.005540.004840.005100.003721001907438500
2016-06-135470.005750.005340.005510.007347004083241000
2016-06-105100.005650.005080.005650.007739004116799000
2016-06-095020.005220.004895.005010.004384002218213500
2016-06-084910.004910.004765.004830.00109200527824000
2016-06-075030.005100.004840.004895.002027001009157000
2016-06-064820.005040.004760.004990.00145100712891500
2016-06-034770.004980.004655.004980.002185001049318000
2016-06-024990.005100.004695.004830.003128001530829000
2016-06-014970.005070.004865.004980.002880001435543500
2016-05-315100.005230.004820.004900.008733004397242500
2016-05-304690.005050.004670.004970.009843004811360500
2016-05-274515.004680.004405.004600.003835001752084000
2016-05-264325.004350.004065.004300.00147000616474000
2016-05-254525.004675.004300.004350.002979001350241500
2016-05-244710.004890.004480.004485.0016813007950283500
2016-05-234310.004380.004250.004310.0098100422949500
2016-05-204185.004340.004020.004250.00152400640594500

   ※ 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