[6197 東証1部] ソラスト 日足 時系列データ

[6197 東証1部] ソラスト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221980.002344.001965.002123.005965001258686200
2017-09-211981.002004.001942.001958.00199200390812700
2017-09-202005.002077.001999.002001.00236500478789500
2017-09-192006.002030.001994.002024.00184300371306400
2017-09-151960.001990.001942.001990.0095100187772700
2017-09-141997.002004.001951.001969.00190900376214100
2017-09-131905.002008.001905.002004.00357100703597500
2017-09-121920.001934.001897.001902.00160800308232800
2017-09-111875.001894.001868.001880.00124200233650100
2017-09-081836.001878.001827.001850.00123000228325200
2017-09-071898.001898.001833.001836.00114600211803500
2017-09-061787.001877.001782.001864.00146400270350600
2017-09-051870.001873.001790.001818.00211900387002000
2017-09-041980.001980.001862.001884.00262900501075600
2017-09-011960.002019.001957.001980.00318800634825100
2017-08-311946.001964.001919.001947.00188100364994500
2017-08-301917.001955.001899.001947.00325000629614900
2017-08-291844.001907.001843.001902.00202100381134500
2017-08-281850.001868.001840.001854.00141400262364500
2017-08-251831.001878.001811.001853.00200900371993800
2017-08-241807.001884.001807.001846.00290400539629200
2017-08-231798.001865.001796.001807.00261900477554100
2017-08-221728.001770.001728.001756.0069700122391100
2017-08-211768.001769.001741.001747.0088700155477300
2017-08-181731.001775.001726.001772.00147500258902300
2017-08-171725.001780.001725.001771.00234400413054700
2017-08-161660.001742.001660.001705.00421500718609100
2017-08-151629.001647.001621.001639.0077000125950000
2017-08-141620.001635.001599.001616.0096100155423000
2017-08-101599.001636.001595.001633.00122400198076700
2017-08-091650.001650.001596.001610.00119300192239800
2017-08-081620.001653.001620.001645.00169100277799600
2017-08-071618.001631.001604.001618.00194000313540000
2017-08-041605.001663.001604.001636.00305300500114200
2017-08-031594.001619.001594.001608.00136400218937100
2017-08-021584.001605.001584.001594.0084700135137400
2017-08-011621.001621.001584.001591.00130000207970500
2017-07-311595.001629.001595.001620.00163700264209400
2017-07-281610.001617.001574.001591.00201100319811300
2017-07-271610.001635.001603.001629.00283700460128600
2017-07-261590.001600.001567.001591.00172500273390700
2017-07-251592.001603.001570.001591.00256800408504100
2017-07-241550.001610.001546.001592.007266001152869700
2017-07-211514.001546.001512.001538.00232800356609600
2017-07-201466.001514.001466.001508.00170000254088500
2017-07-191478.001483.001463.001469.00122300180015400
2017-07-181469.001478.001462.001473.00112000164645700
2017-07-141472.001472.001458.001462.0091500133945300
2017-07-131460.001480.001453.001471.00135200198214000
2017-07-121458.001468.001446.001454.00138600201621300
2017-07-111469.001469.001452.001458.00127700186051500
2017-07-101480.001480.001460.001462.0089600131433600
2017-07-071477.001482.001468.001469.00136300200822400
2017-07-061486.001501.001483.001491.00159000237126700
2017-07-051500.001509.001465.001504.00286500427207400
2017-07-041523.001523.001478.001481.00140600209523100
2017-07-031532.001532.001511.001523.00195400297439800
2017-06-301479.001500.001465.001500.00157800234544000
2017-06-291477.001489.001466.001479.0085200125835000
2017-06-281525.001525.001460.001463.00202800301803200
2017-06-271495.001545.001493.001534.00332800507870100
2017-06-261492.001496.001483.001491.00142000211548200
2017-06-231490.001498.001459.001480.00192000283473700
2017-06-221460.001507.001451.001482.00389800577127400
2017-06-211426.001444.001424.001441.00150600216235200
2017-06-201445.001446.001419.001426.00105900151165200
2017-06-191434.001450.001434.001439.0077300111342200
2017-06-161429.001437.001417.001433.00143700205124900
2017-06-151420.001443.001408.001429.00205200292758700
2017-06-141421.001434.001401.001401.00129400182827900
2017-06-131435.001437.001417.001417.00150000213595600
2017-06-121453.001471.001438.001440.00142500207279900
2017-06-091456.001460.001438.001457.00195300282792600
2017-06-081470.001475.001457.001457.00100000146224500
2017-06-071471.001478.001453.001473.00165100241741900
2017-06-061488.001490.001468.001471.00108600160311600
2017-06-051488.001502.001482.001494.00102600153408400
2017-06-021504.001504.001482.001488.00176600263442200
2017-06-011510.001516.001487.001494.00234800352210700
2017-05-311503.001507.001491.001496.00130100194916300
2017-05-301504.001517.001480.001516.00140700211318900
2017-05-291498.001503.001488.001492.00146400219248900
2017-05-261485.001493.001461.001487.00185700275024600
2017-05-251493.001505.001463.001481.00324800481282400
2017-05-241514.001517.001496.001498.00156500235318100
2017-05-231530.001557.001521.001521.00167900258390800
2017-05-221500.001525.001485.001521.00181200273157900
2017-05-191530.001542.001484.001488.00160100240712300
2017-05-181500.001540.001486.001532.00210800318792000
2017-05-171513.001542.001510.001533.00119900183434400
2017-05-161538.001546.001512.001515.00144100220211200
2017-05-151461.001514.001461.001514.00144000214585100
2017-05-121515.001515.001476.001482.00209200312051500
2017-05-111549.001560.001522.001522.00157100241244000
2017-05-101556.001564.001494.001537.00312800479551800
2017-05-091530.001553.001530.001538.00101200155961000
2017-05-081532.001543.001511.001529.00138200211849500
2017-05-021534.001550.001523.001530.00100900155074200
2017-05-011576.001576.001534.001537.005460084547300
2017-04-281542.001562.001524.001536.00109900169167700
2017-04-271541.001558.001515.001535.00329000506310200
2017-04-261560.001563.001537.001551.00145300225044100
2017-04-251549.001563.001540.001555.0092800144113800
2017-04-241529.001557.001529.001544.0099200152740700
2017-04-211540.001568.001521.001550.00148600229963100
2017-04-201503.001522.001503.001503.00137200207098700
2017-04-191454.001498.001454.001485.00116700173284800
2017-04-181464.001475.001456.001460.0072200105590900
2017-04-171416.001449.001416.001445.0096700139294800
2017-04-141391.001429.001390.001416.0074700105803000
2017-04-131383.001426.001383.001416.00122900173348300
2017-04-121399.001435.001398.001413.00178000251376100
2017-04-111472.001503.001430.001438.00168100244712800
2017-04-101485.001502.001468.001487.00163600243621000
2017-04-071470.001509.001450.001487.00161200238641100
2017-04-061521.001535.001454.001485.00161700240984500
2017-04-051505.001553.001505.001546.00158200243177800
2017-04-041580.001586.001515.001527.00210500325968300
2017-04-031589.001595.001569.001581.0086600137307200
2017-03-311596.001601.001563.001563.00140200220952500
2017-03-301610.001619.001585.001591.00110100176245000
2017-03-291576.001623.001576.001610.00164800264826000
2017-03-281633.001633.001572.001597.00188300300064600
2017-03-271590.001642.001590.001626.00203900331360600
2017-03-241572.001626.001566.001588.00330900528739200
2017-03-231552.001552.001524.001549.0084500130270400
2017-03-221537.001577.001527.001552.00164800256301200
2017-03-211522.001550.001519.001547.00112300172509400
2017-03-171510.001538.001506.001511.00109600166468500
2017-03-161542.001543.001514.001524.00106800162827300
2017-03-151581.001581.001511.001544.00204600316168200
2017-03-141580.001600.001555.001590.00242300385003000
2017-03-131550.001585.001535.001568.00309100484014100
2017-03-101497.001537.001482.001533.00258700392425800
2017-03-091449.001494.001449.001476.00154600228523200
2017-03-081480.001486.001449.001450.00149600219077000
2017-03-071480.001501.001466.001494.00156200232905700
2017-03-061472.001490.001472.001486.0091500135509500
2017-03-031483.001490.001471.001480.0085000125807600
2017-03-021504.001514.001477.001480.00152400226974600
2017-03-011497.001517.001482.001504.00148000222257500
2017-02-281476.001504.001476.001485.00179400268089500
2017-02-271480.001485.001455.001471.00222000326067900
2017-02-241496.001518.001494.001498.00131100197409600
2017-02-231520.001523.001477.001514.00179100269151100
2017-02-221540.001546.001515.001524.00228900349844000
2017-02-211509.001532.001504.001531.00180300274080800
2017-02-201493.001520.001490.001509.00240200360757300
2017-02-171475.001500.001467.001489.00290300431526200
2017-02-161440.001474.001438.001460.00240200350370900
2017-02-151424.001445.001421.001437.00288800414289700
2017-02-141408.001429.001403.001409.00204400289610000
2017-02-131381.001412.001370.001408.00213200297549600
2017-02-101400.001414.001379.001380.00291200406655600
2017-02-091357.001397.001351.001390.00235400326003200
2017-02-081310.001365.001310.001358.00217400291085300
2017-02-071378.001390.001346.001370.00277000380337400
2017-02-061375.001390.001366.001378.00249000343049400
2017-02-031350.001370.001341.001363.00259600352759200
2017-02-021339.001358.001325.001328.00205200275105800
2017-02-011320.001343.001311.001343.00138500184099400
2017-01-311311.001337.001303.001319.00201900266834600
2017-01-301323.001329.001301.001318.00130700171889500
2017-01-271337.001340.001314.001322.00150500199087200
2017-01-261343.001369.001336.001337.00210600284634800
2017-01-251356.001364.001329.001334.00186200249193500
2017-01-241330.001374.001317.001350.00441900595079500
2017-01-231340.001340.001297.001298.00121200158984900
2017-01-201330.001348.001321.001321.00231900308926400
2017-01-191301.001332.001300.001308.00236700311298200
2017-01-181265.001276.001252.001271.00102400129403800
2017-01-171272.001285.001250.001270.00111300141151700
2017-01-161303.001311.001280.001288.0084200109122300
2017-01-131268.001318.001264.001302.00144900187664300
2017-01-121301.001307.001268.001284.00162300208632200
2017-01-111328.001328.001300.001312.00126700166272200
2017-01-101340.001341.001316.001329.00199500264990000
2017-01-061350.001380.001321.001340.00622800838206200
2017-01-051324.001335.001290.001326.009631001269151200
2017-01-041210.001220.001197.001204.00192000231709100
2016-12-301193.001206.001191.001204.007230086762800
2016-12-291210.001234.001195.001201.00123300149390400
2016-12-281182.001209.001182.001207.00134000160537000
2016-12-271189.001195.001174.001182.00211000250155800
2016-12-261185.001205.001182.001185.00163700195362700
2016-12-221191.001194.001177.001186.00114300135445000
2016-12-211205.001207.001189.001198.00171900206066000
2016-12-201200.001208.001189.001196.00102000122146700
2016-12-191196.001199.001172.001189.00103400122717800
2016-12-161180.001189.001180.001183.007250085813400
2016-12-151165.001179.001165.001176.007190084453900
2016-12-141179.001180.001157.001166.008410098531700
2016-12-131166.001175.001150.001173.006760078569500
2016-12-121163.001169.001155.001166.007350085468500
2016-12-091141.001157.001141.001153.008020092206600
2016-12-081164.001164.001138.001145.00113800130662700
2016-12-071171.001179.001161.001165.007620089046200
2016-12-061176.001189.001174.001179.006360075101000
2016-12-051206.001206.001175.001184.0093300110768200
2016-12-021195.001197.001185.001194.008090096353100
2016-12-011220.001220.001185.001195.00128800155296400
2016-11-301197.001210.001183.001187.00128100153202600
2016-11-291186.001197.001184.001192.007320087192400
2016-11-281185.001196.001181.001194.006880081746000
2016-11-251188.001203.001175.001185.00121500144537000
2016-11-241206.001206.001191.001195.0085100101792400
2016-11-221209.001209.001187.001195.00108200129318000
2016-11-211199.001234.001194.001212.00169100205544400
2016-11-181179.001194.001167.001183.00134000158129200
2016-11-171145.001175.001135.001171.0099600115267500
2016-11-161160.001160.001126.001137.00106400121065000
2016-11-151115.001136.001111.001132.0097200109395100
2016-11-141125.001126.001112.001115.00107700120387400
2016-11-111156.001156.001109.001117.00155700175535100
2016-11-101150.001160.001121.001152.00198300226518300
2016-11-091129.001132.001052.001076.00187000202355800
2016-11-081123.001126.001105.001114.005450060691100
2016-11-071115.001127.001089.001108.00164900181565800
2016-11-041119.001126.001102.001116.00125000138898500
2016-11-021170.001170.001113.001133.00161800184188100
2016-11-011197.001197.001173.001178.00103700122761000
2016-10-311180.001181.001143.001167.00109400127241400
2016-10-281150.001182.001150.001180.00200500234666100
2016-10-271140.001145.001127.001141.00101100115145500
2016-10-261130.001143.001108.001115.0098900111197300
2016-10-251130.001140.001114.001120.00102700115468400
2016-10-241148.001149.001116.001141.00277000315210300
2016-10-211091.001094.001075.001088.005530060038900
2016-10-201119.001120.001066.001075.00124000135250100
2016-10-191056.001084.001052.001070.00138100146824700
2016-10-181047.001051.001020.001032.009190094965000
2016-10-171056.001064.001047.001058.003370035596700
2016-10-141058.001066.001046.001053.003070032406500
2016-10-131052.001085.001051.001063.004260045474700
2016-10-121053.001070.001049.001054.004010042329500
2016-10-111075.001095.001059.001066.006530070174000
2016-10-071112.001113.001087.001093.007360080621700
2016-10-061144.001144.001115.001121.005090057326900
2016-10-051120.001139.001111.001137.005120057821600
2016-10-041157.001157.001119.001124.003730042334700
2016-10-031130.001162.001129.001151.006640076480200
2016-09-301131.001142.001090.001134.008630097351300
2016-09-291155.001163.001126.001147.008720099695800
2016-09-281081.001150.001074.001147.00132000148372500
2016-09-271100.001159.001086.001131.00233500264430000
2016-09-261138.001143.001100.001116.008310093402600
2016-09-231078.001150.001078.001138.00114100127098500
2016-09-211083.001086.001066.001084.003520037956600
2016-09-201085.001090.001063.001083.008110087716700
2016-09-161030.001070.001023.001068.009040095291400

   ※ 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