[6540 東証2部] 船場 日足 時系列データ

[6540 東証2部] 船場 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281195.001201.001184.001201.0081009658100
2017-03-271186.001235.001180.001192.004100048946300
2017-03-241185.001185.001175.001178.0066007787000
2017-03-231170.001180.001169.001176.001460017117300
2017-03-221167.001179.001149.001161.001780020732300
2017-03-211175.001195.001170.001174.001710020239600
2017-03-171164.001173.001164.001171.001030012020400
2017-03-161157.001171.001155.001164.002000023220900
2017-03-151152.001161.001144.001153.001060012190400
2017-03-141145.001160.001143.001143.001010011632500
2017-03-131127.001151.001127.001145.001250014260300
2017-03-101151.001160.001130.001140.002180025022400
2017-03-091161.001165.001146.001151.001120012920400
2017-03-081160.001165.001155.001161.001280014848000
2017-03-071150.001167.001150.001160.003350038650200
2017-03-061140.001162.001140.001162.001330015348500
2017-03-031165.001187.001150.001154.001790020800700
2017-03-021190.001190.001167.001180.001750020621500
2017-03-011188.001188.001172.001181.002970035197900
2017-02-281180.001196.001178.001190.001860021993500
2017-02-271191.001202.001167.001172.002520029794700
2017-02-241194.001195.001174.001184.002450029001600
2017-02-231204.001209.001156.001176.002910034319000
2017-02-221189.001220.001188.001203.002910034933700
2017-02-211190.001195.001187.001190.001590018927200
2017-02-201198.001200.001183.001189.001880022380000
2017-02-171200.001210.001166.001208.004620054711400
2017-02-161240.001241.001205.001208.002590031627100
2017-02-151240.001258.001234.001242.003690045786900
2017-02-141260.001260.001235.001249.003820047498400
2017-02-131249.001260.001234.001246.003640045247500
2017-02-101235.001275.001230.001235.005790072393100
2017-02-091230.001279.001221.001234.006730083713600
2017-02-081220.001248.001220.001220.003770046537400
2017-02-071226.001235.001215.001227.002970036330300
2017-02-061226.001240.001213.001226.003580043982300
2017-02-031219.001294.001201.001213.00212600264955800
2017-02-021210.001210.001190.001206.006330076044800
2017-02-011245.001245.001186.001204.0092100111583100
2017-01-311131.001274.001120.001248.00381700463892500
2017-01-301067.001085.001066.001071.001530016373200
2017-01-271066.001085.001065.001068.002070022238400
2017-01-261085.001085.001063.001071.002680028857300
2017-01-251099.001099.001078.001085.002340025415900
2017-01-241090.001100.001080.001083.001680018303800
2017-01-231076.001090.001076.001090.0092009980900
2017-01-201085.001085.001078.001082.00940010162500
2017-01-191065.001094.001055.001090.002300024648600
2017-01-181081.001081.001061.001074.001990021282900
2017-01-171117.001117.001081.001085.001840020200100
2017-01-161120.001120.001110.001118.001750019517800
2017-01-131120.001122.001108.001111.003170035340300
2017-01-121123.001123.001110.001118.001420015846800
2017-01-111100.001114.001100.001114.001460016172700
2017-01-101089.001116.001085.001096.003510038723900
2017-01-061075.001089.001072.001089.003420036878500
2017-01-051079.001087.001065.001075.002810030204300
2017-01-041085.001091.001071.001079.002210023857400
2016-12-301070.001095.001057.001071.003800040972800
2016-12-291070.001079.001060.001071.005340057105300
2016-12-281056.001084.001045.001071.006480068746400
2016-12-271050.001075.001043.001065.00114100119881500
2016-12-261085.001086.001060.001065.005980063942800
2016-12-221160.001160.001101.001102.00101900113981200
2016-12-211230.001244.001130.001130.00217300258308500
2016-12-201090.001280.001070.001230.008743001041389100
2016-12-191193.001202.001051.001060.0010340001209036000

   ※ 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