[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 
2017-10-232480.002500.002449.002463.00117700290685500
2017-10-202440.002450.002411.002423.0094700229891900
2017-10-192496.002529.002450.002455.00297200739710600
2017-10-182382.002454.002360.002437.00297500719117000
2017-10-172337.002375.002320.002355.00248500583614500
2017-10-162340.002340.002297.002300.0064700149293800
2017-10-132302.002316.002295.002300.0086600199160900
2017-10-122292.002352.002292.002296.00115000266039600
2017-10-112305.002308.002290.002290.0075300173107700
2017-10-102304.002312.002293.002301.0086900200088800
2017-10-062337.002339.002302.002304.0082700191039500
2017-10-052332.002350.002311.002327.00138700323046000
2017-10-042374.002376.002335.002340.00108200254207200
2017-10-032407.002407.002367.002371.00115100273619300
2017-10-022380.002432.002358.002366.00161100384656300
2017-09-292330.002368.002326.002358.0079800186939200
2017-09-282350.002384.002327.002343.0093700219786500
2017-09-272324.002390.002324.002342.0082100193352800
2017-09-262371.002379.002341.002357.0068600161875400
2017-09-252400.002433.002365.002374.0092500221607500
2017-09-222410.002415.002323.002361.00118500279799000
2017-09-212462.002470.002399.002405.00159000385180000
2017-09-202490.002506.002455.002459.00108600268540100
2017-09-192436.002470.002436.002455.0086400211904700
2017-09-152401.002454.002391.002422.0089600216370400
2017-09-142500.002514.002426.002426.00170800419301800
2017-09-132400.002531.002399.002496.00284100704487200
2017-09-122399.002399.002343.002372.00166900395560300
2017-09-112291.002353.002273.002277.00110900254655100
2017-09-082279.002335.002275.002281.0093900215214900
2017-09-072335.002360.002278.002279.00111000257123300
2017-09-062293.002390.002222.002315.00156000360574600
2017-09-052419.002442.002286.002293.00206800485389100
2017-09-042500.002503.002435.002442.00147500363453800
2017-09-012541.002547.002502.002514.00117200295647100
2017-08-312625.002628.002544.002547.0092500237918900
2017-08-302650.002650.002591.002601.0098100257057400
2017-08-292584.002635.002519.002627.00158600410187500
2017-08-282445.002633.002445.002599.00271500698948700
2017-08-252500.002509.002460.002460.00137500340630400
2017-08-242512.002524.002495.002500.0099200248288700
2017-08-232520.002537.002492.002520.00154000386237500
2017-08-222501.002533.002491.002505.00169600425050600
2017-08-212611.002620.002540.002544.00146000373788900
2017-08-182631.002653.002619.002623.00108000284239300
2017-08-172609.002676.002608.002668.00144400382283500
2017-08-162600.002628.002575.002609.00182300474216700
2017-08-152670.002698.002601.002606.00290900769708300
2017-08-142700.002740.002697.002711.00180500488913200
2017-08-102710.002733.002700.002733.0094600256810100
2017-08-092731.002739.002666.002731.00131000354635200
2017-08-082693.002740.002693.002733.00107600292665000
2017-08-072680.002692.002655.002689.0064200171704600
2017-08-042598.002675.002598.002670.0088000232015700
2017-08-032730.002730.002630.002648.0099000264484700
2017-08-022575.002694.002575.002680.00107600284673900
2017-08-012625.002650.002556.002584.00193500502955800
2017-07-312675.002720.002622.002644.00129000342825500
2017-07-282751.002760.002655.002674.00187000504480600
2017-07-272775.002790.002748.002750.00193100532733900
2017-07-262855.002858.002795.002808.00168600475610000
2017-07-252862.002876.002845.002853.0069600198881300
2017-07-242857.002870.002841.002857.0090400257735500
2017-07-212887.002899.002860.002874.0092300265134600
2017-07-202920.002936.002891.002899.0095600278187700
2017-07-192870.002908.002866.002894.0097200280874000
2017-07-182860.002885.002851.002857.0073800211522400
2017-07-142880.002895.002857.002868.0091600262747000
2017-07-132930.002936.002864.002881.00108600314212800
2017-07-122945.002978.002903.002921.00139500410109400
2017-07-112836.002938.002834.002927.00171200493209100
2017-07-102854.002859.002830.002833.00288000818089500
2017-07-072890.002924.002885.002909.0083100241162500
2017-07-062950.002960.002912.002918.0080600236367000
2017-07-052927.002990.002925.002965.00118700351461900
2017-07-043000.003025.002871.002927.00186000551433300
2017-07-033010.003015.002973.002999.00121100362965500
2017-06-302990.003030.002984.002998.00168500505496600
2017-06-293030.003090.003015.003035.00236200720477500
2017-06-283055.003055.002985.003020.00184400555422400
2017-06-273040.003075.003005.003055.00162900496338500
2017-06-263000.003070.003000.003060.00207300631881500
2017-06-233070.003075.002941.002987.00252900763184100
2017-06-223095.003105.003035.003050.00303300930216500
2017-06-213010.003095.002989.003095.004570001396818900
2017-06-202944.003010.002905.002998.003662001086683700
2017-06-192859.002909.002825.002900.00263700755924600
2017-06-162899.002908.002863.002864.00191700550892500
2017-06-152877.002898.002860.002882.00180500519032800
2017-06-142921.002931.002870.002884.00212900615615700
2017-06-132889.002913.002866.002888.00265400766643100
2017-06-123140.003140.002928.002933.006896002063811600
2017-06-093125.003190.003065.003080.0010449003265802000
2017-06-083010.003055.002996.003025.00209800634870900
2017-06-072988.003040.002950.003040.00211500634873800
2017-06-063060.003065.003010.003010.00239200726198500
2017-06-053010.003045.003000.003035.00239500723786500
2017-06-023055.003065.002999.003005.003417001033488900
2017-06-013055.003080.003010.003055.008927002724039500
2017-05-312926.002989.002905.002989.003971001168617000
2017-05-302902.002942.002896.002916.00202600591532500
2017-05-292954.002955.002883.002891.00205000598420700
2017-05-262950.002955.002898.002917.003709001086871300
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

   ※ 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