[6534 東証2部] D.A.コンソーシアムホールディングス 日足 時系列データ

[6534 東証2部] D.A.コンソーシアムホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-271299.001453.001299.001452.0012369001733079600
2017-04-261308.001329.001290.001329.00204200266628600
2017-04-251310.001327.001293.001310.00218700287507100
2017-04-241291.001315.001269.001302.00266300345764100
2017-04-211365.001365.001261.001261.00604800787055500
2017-04-201298.001304.001256.001275.00162300207180700
2017-04-191286.001324.001265.001294.00189000245614500
2017-04-181295.001304.001241.001256.00222100280056100
2017-04-171225.001282.001207.001270.00257000323568100
2017-04-141268.001274.001200.001226.00264300325308400
2017-04-131251.001290.001226.001287.00300900376656200
2017-04-121291.001320.001291.001300.00292100379943600
2017-04-111349.001368.001322.001328.00160500214091900
2017-04-101380.001388.001321.001364.00265000357739900
2017-04-071329.001377.001291.001375.00224500301911200
2017-04-061349.001358.001304.001323.00267500354358300
2017-04-051358.001380.001329.001376.00216700294653300
2017-04-041376.001397.001318.001328.00288000389674800
2017-04-031402.001412.001346.001376.00290600399931800
2017-03-311375.001396.001352.001374.00318000438266000
2017-03-301370.001392.001330.001346.00213300289278900
2017-03-291318.001390.001318.001379.00311400423910400
2017-03-281325.001335.001294.001333.00169600223786100
2017-03-271280.001358.001270.001332.00562900741324400
2017-03-241210.001292.001196.001268.00416300524497600
2017-03-231224.001234.001197.001201.00165000199245800
2017-03-221210.001234.001172.001234.00311900375219400
2017-03-211212.001244.001207.001220.00137400168155300
2017-03-171207.001229.001206.001228.008130099149500
2017-03-161181.001210.001181.001207.00189200227020500
2017-03-151206.001233.001178.001180.00327400391131400
2017-03-141221.001236.001202.001225.00171100208310700
2017-03-131218.001249.001195.001227.00273900335676600
2017-03-101218.001254.001216.001224.00243400300306600
2017-03-091240.001259.001223.001234.00188800233515500
2017-03-081221.001262.001221.001245.00245800305128700
2017-03-071262.001278.001211.001212.00307600378967900
2017-03-061233.001284.001231.001281.00243600308150700
2017-03-031254.001289.001223.001239.00509000637840500
2017-03-021313.001314.001222.001238.00602200764044600
2017-03-011274.001344.001259.001330.00526200698037700
2017-02-281273.001319.001248.001262.00528300674448500
2017-02-271227.001257.001225.001255.00358500446825700
2017-02-241195.001247.001194.001211.00252000308345600
2017-02-231219.001259.001207.001225.00582500721209400
2017-02-221216.001230.001166.001190.00359400428919300
2017-02-211170.001256.001162.001245.00567000693805900
2017-02-201219.001229.001150.001160.00368600439408300
2017-02-171253.001270.001230.001234.00282500353035700
2017-02-161204.001299.001189.001275.008720001099893600
2017-02-151165.001226.001164.001204.00522300631013300
2017-02-141180.001184.001147.001165.00322200376635000
2017-02-131165.001199.001145.001172.00414000484566600
2017-02-101075.001162.001068.001149.00672600764304100
2017-02-091025.001080.001000.001075.00456600475718800
2017-02-081043.001049.00999.001047.00367700376531500
2017-02-071064.001080.001034.001050.00473800499844200
2017-02-061000.001062.00994.001054.0013392001396826900
2017-02-03889.00913.00887.00912.00507400459045700
2017-02-02875.00892.00871.00872.00157300138858700
2017-02-01841.00874.00838.00874.00128000109799600
2017-01-31851.00855.00840.00848.00209200177069100
2017-01-30860.00867.00847.00857.00205900176128900
2017-01-27869.00876.00861.00862.00241700209285500
2017-01-26900.00902.00877.00882.00241000214786900
2017-01-25889.00907.00876.00906.00197700177481200
2017-01-24865.00901.00858.00901.00284800251173200
2017-01-23850.00868.00850.00859.008710074863500
2017-01-20845.00862.00843.00859.008810075021100
2017-01-19840.00871.00840.00859.008850076015100
2017-01-18834.00849.00827.00842.0011480096475100
2017-01-17836.00851.00832.00837.00119600100180800
2017-01-16860.00875.00838.00848.00163600138419700
2017-01-13845.00877.00844.00875.007940068587700
2017-01-12858.00868.00850.00852.00141600121166200
2017-01-11877.00879.00858.00864.00195900169643800
2017-01-10900.00910.00871.00888.00124800110762900
2017-01-06917.00918.00891.00900.009610086879600
2017-01-05894.00924.00889.00917.00185400168625400
2017-01-04889.00893.00875.00893.009620085186500
2016-12-30856.00880.00856.00876.007950069339000
2016-12-29875.00879.00856.00860.004890042227000
2016-12-28854.00887.00854.00876.009180080222300
2016-12-27855.00865.00852.00854.00159300136451200
2016-12-26871.00871.00860.00861.005440047046900
2016-12-22865.00870.00853.00865.0010370089494500
2016-12-21877.00889.00868.00870.005280046184800
2016-12-20860.00893.00852.00880.00147200128476800
2016-12-19870.00881.00855.00856.00158600137491700
2016-12-16888.00914.00877.00889.00168100150412700
2016-12-15890.00893.00882.00890.00189400168447100
2016-12-14882.00893.00880.00893.009700085883500
2016-12-13880.00895.00870.00894.007230064033500
2016-12-12881.00890.00870.00883.00142100125131300
2016-12-09885.00898.00875.00896.00251500223811800
2016-12-08854.00885.00851.00880.00289100252741800
2016-12-07847.00866.00840.00851.00121800103768200
2016-12-06841.00852.00831.00837.008150068601200
2016-12-05856.00868.00835.00842.00156300132126500
2016-12-02884.00900.00865.00868.00181600159040900
2016-12-01874.00906.00867.00896.00334200298273100
2016-11-30831.00865.00831.00865.00213100181637900
2016-11-29832.00842.00827.00836.0010050083831200
2016-11-28864.00871.00836.00846.00164000139815200
2016-11-25850.00860.00810.00852.00294400245005300
2016-11-24860.00860.00828.00835.00277200232303100
2016-11-22862.00865.00841.00856.008200069760100
2016-11-21879.00889.00864.00866.0010660093022300
2016-11-18850.00888.00845.00885.00218400190354800
2016-11-17841.00871.00840.00845.00319100271780500
2016-11-16780.00874.00780.00856.00505300422319200
2016-11-15810.00823.00786.00791.00263300211752700
2016-11-14808.00813.00772.00806.00225500179649700
2016-11-11805.00835.00800.00823.00447700367986200
2016-11-10808.00817.00770.00790.00468300373712600
2016-11-09760.00803.00724.00777.00945900726361800
2016-11-08693.00751.00692.00743.00768700558736600
2016-11-07678.00678.00660.00666.0011640077803300
2016-11-04670.00670.00659.00663.00178200118464000
2016-11-02692.00693.00670.00680.00188900128244700
2016-11-01704.00704.00695.00698.007750054110000
2016-10-31703.00709.00695.00704.00143600100578400
2016-10-28704.00713.00700.00707.00159600112326500
2016-10-27700.00722.00697.00705.0010890077128300
2016-10-26714.00723.00702.00702.00142000100880400
2016-10-25741.00741.00713.00716.0010310074427800
2016-10-24734.00741.00723.00731.007540055396400
2016-10-21734.00750.00719.00727.0011140081797600
2016-10-20722.00746.00722.00738.00263700195045300
2016-10-19694.00729.00694.00728.00178800127958900
2016-10-18710.00710.00690.00695.008440058816600
2016-10-17670.00711.00670.00711.00203300142154000
2016-10-14676.00680.00668.00669.0011820079500500
2016-10-13692.00695.00680.00680.00158900108678200
2016-10-12701.00704.00690.00694.0013330092828000
2016-10-11708.00712.00692.00700.00215800151323200
2016-10-07720.00728.00711.00711.00139200100111600
2016-10-06736.00744.00721.00728.00234400171655900
2016-10-05702.00735.00702.00735.00267000191086400
2016-10-04750.00753.00697.00697.00638600455883300
2016-10-03777.00805.00732.00770.00159500121756800

   ※ 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