[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 
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
2016-09-151035.001039.001006.001017.004890049860700
2016-09-141048.001060.001027.001034.004180043600300
2016-09-131028.001063.001028.001044.003850040421000
2016-09-121031.001046.001020.001028.004960051205600
2016-09-091045.001056.001027.001038.007800081531100
2016-09-081047.001052.001024.001042.005810060371800
2016-09-071045.001059.001040.001042.006140064319100
2016-09-061024.001045.001022.001041.005860060659400
2016-09-05997.001023.00989.001023.00110400110998700
2016-09-02997.00997.00984.00990.005980059207200
2016-09-011000.001013.00991.00994.009330093037000
2016-08-311010.001017.00998.001014.005550056100500
2016-08-30998.001008.00987.001007.007360073380400
2016-08-291008.001015.00996.001001.004810048301100
2016-08-261000.001016.00990.001008.008840088702100
2016-08-251001.001018.00992.001000.007130071776000
2016-08-241002.001026.001002.001022.005310054043500
2016-08-23912.001023.00912.001010.00217500210556800
2016-08-221042.001055.001039.001047.004140043373300
2016-08-191055.001061.001045.001055.005830061386700
2016-08-181049.001060.001030.001054.005220054650000
2016-08-171055.001065.001041.001055.007450078515300
2016-08-161063.001071.001053.001054.005510058386600
2016-08-151062.001080.001062.001066.002320024810100
2016-08-121083.001088.001067.001070.003410036635000
2016-08-101077.001098.001075.001083.004820052426800
2016-08-091072.001096.001068.001094.005120055612100
2016-08-081105.001124.001075.001080.00100300110332800
2016-08-051081.001092.001072.001082.004590049528000
2016-08-041080.001094.001066.001088.005350057653500
2016-08-031105.001114.001072.001079.006790074060500
2016-08-021118.001138.001110.001111.004140046436500
2016-08-011101.001150.001096.001125.00172400193816900
2016-07-291109.001133.001090.001096.00372500414003600
2016-07-281067.001117.001052.001110.00641400701567200
2016-07-271081.001092.001064.001066.00184300198491100
2016-07-261086.001097.001072.001080.008630093375000
2016-07-251103.001116.001093.001097.007840086495800
2016-07-221092.001112.001090.001098.007430081499600
2016-07-211123.001125.001102.001103.00141900157369400
2016-07-201131.001148.001112.001121.00116900131640000
2016-07-191112.001154.001109.001149.00158500179198100
2016-07-151146.001147.001111.001121.00183300206758700
2016-07-141175.001187.001158.001161.00134100157117300
2016-07-131207.001220.001176.001183.00166500198634900
2016-07-121238.001265.001222.001223.00140400173919200
2016-07-111202.001255.001201.001238.00144000176185800
2016-07-081232.001232.001150.001180.00236500282189900
2016-07-071232.001246.001210.001210.00183200224999200
2016-07-061232.001263.001216.001248.00277200342984900
2016-07-051296.001296.001190.001288.00660000833798600
2016-07-041166.001306.001150.001275.0013529001695285600
2016-07-011195.001199.001146.001152.00491600574528800
2016-06-301130.001205.001110.001175.0012780001472089600
2016-06-291222.001227.001060.001091.0036636004252895500

   ※ 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