[6544 東証マザーズ] ジャパンエレベーターサービスホールディングス 日足 時系列データ

[6544 東証マザーズ] ジャパンエレベーターサービスホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-212198.002235.002140.002161.0084300184380700
2017-09-202185.002242.002150.002151.0054600118966300
2017-09-192272.002313.002182.002182.0094000207949400
2017-09-152178.002270.002178.002222.0071700159026300
2017-09-142204.002247.002162.002178.0050700111360000
2017-09-132240.002260.002199.002220.0083700186003200
2017-09-122211.002325.002188.002283.00133500304708700
2017-09-112200.002287.002168.002187.00130100288643400
2017-09-082030.002119.002018.002100.00102200212596200
2017-09-072000.002030.001919.001980.0068900136603200
2017-09-061882.001984.001842.001953.0089900172562000
2017-09-052100.002175.001906.001932.00179500357321100
2017-09-042144.002167.002061.002079.00112600237633000
2017-09-012115.002200.002095.002174.00152300325016000
2017-08-311969.002087.001964.002085.00131200266127500
2017-08-301970.001983.001911.001935.0081000157225500
2017-08-291954.002020.001917.001961.00114800224711100
2017-08-282077.002090.001952.001990.00159400322441100
2017-08-251991.002031.001888.001948.00193000375550000
2017-08-241782.001978.001782.001978.00303000576954800
2017-08-231750.001983.001737.001830.006294001161259800
2017-08-221745.001749.001681.001701.00144300248025700
2017-08-211679.001710.001653.001665.005670095784200
2017-08-181645.001650.001635.001649.003570058661300
2017-08-171655.001658.001650.001651.002960048943500
2017-08-161690.001692.001646.001657.0070200117141600
2017-08-151740.001740.001695.001706.003080052883200
2017-08-141691.001740.001658.001706.004610078216500
2017-08-101738.001754.001690.001730.0085100147176000
2017-08-091680.001738.001610.001726.00125400211022200
2017-08-081775.001800.001665.001705.00517400893539000
2017-08-071527.001546.001512.001520.006160093715000
2017-08-041512.001526.001489.001508.003740056143400
2017-08-031527.001569.001490.001512.003910059022400
2017-08-021461.001553.001450.001532.005490082479800
2017-08-011519.001534.001459.001467.0067500100644000
2017-07-311500.001535.001497.001521.002470037340700
2017-07-281539.001539.001500.001505.005530083750200
2017-07-271545.001547.001515.001523.004280065552500
2017-07-261551.001564.001540.001545.003380052416800
2017-07-251567.001589.001530.001560.0073000114244500
2017-07-241586.001604.001552.001581.004370069185700
2017-07-211645.001645.001584.001600.00110400177100600
2017-07-201630.001653.001615.001616.003970064850500
2017-07-191645.001645.001616.001632.002830046128200
2017-07-181623.001665.001611.001640.0064000104633900
2017-07-141627.001641.001620.001629.003460056481200
2017-07-131622.001649.001610.001625.004830078646700
2017-07-121689.001689.001613.001626.00108100177086800
2017-07-111730.001760.001668.001668.0092700156725600
2017-07-101750.001771.001708.001745.00102000177199100
2017-07-071708.001750.001676.001701.00100800171825200
2017-07-061665.001775.001651.001748.00342700589652700
2017-07-051552.001676.001551.001675.00169700277034600
2017-07-041572.001596.001545.001552.0082500129102900
2017-07-031573.001620.001555.001568.0076900121548800
2017-06-301530.001598.001525.001575.0087800137500400
2017-06-291545.001602.001536.001574.0067900106773200
2017-06-281569.001590.001521.001528.00108900168472900
2017-06-271504.001620.001504.001609.00257700406722900
2017-06-261503.001515.001497.001497.005200078189100
2017-06-231535.001539.001500.001506.0076300115586000
2017-06-221499.001520.001480.001506.0074400111836200
2017-06-211517.001550.001484.001500.00126500190677000
2017-06-201541.001572.001514.001526.00106800163951000
2017-06-191500.001544.001498.001510.0084500127718900
2017-06-161517.001517.001481.001495.0082300123383700
2017-06-151567.001567.001482.001500.00222200335031300
2017-06-141630.001646.001575.001576.00199000319490100
2017-06-131533.001655.001523.001648.00357900575595000
2017-06-121640.001640.001536.001560.00208200330177800
2017-06-091499.001575.001492.001560.00171000261260000
2017-06-081504.001526.001487.001489.00104600157369000
2017-06-071511.001531.001480.001500.00107200161036000
2017-06-061559.001565.001500.001514.00163000249350300
2017-06-051480.001617.001471.001580.00383400598152200
2017-06-021492.001495.001433.001455.00198800289786200
2017-06-011543.001560.001463.001470.00253500378876100
2017-05-311582.001597.001540.001540.00122200191428100
2017-05-301569.001590.001504.001583.00207300318643600
2017-05-291587.001620.001571.001584.0097200154509400
2017-05-261680.001681.001570.001587.00309300504305800
2017-05-251710.001765.001690.001690.00256800442047900
2017-05-241685.001748.001642.001748.00311200521675800
2017-05-231680.001790.001646.001713.00579000998317700
2017-05-221690.001846.001622.001622.007393001267964900
2017-05-191500.001665.001499.001650.0011073001755008600
2017-05-181322.001460.001303.001445.00284600393614300
2017-05-171393.001468.001361.001401.00338600478323200
2017-05-161381.001448.001353.001416.00401300564143800
2017-05-151294.001500.001265.001393.0025488003570472400
2017-05-121195.001218.001180.001210.00118100141393800
2017-05-111161.001210.001155.001210.00201800239033200
2017-05-101150.001166.001133.001148.0088300101377000
2017-05-091163.001210.001145.001150.00242900284394400
2017-05-081170.001205.001149.001149.00367200429137700
2017-05-021259.001259.001200.001200.00165700202966400
2017-05-011235.001268.001202.001243.00198000243309200
2017-04-281198.001251.001180.001249.00439300537320200
2017-04-271158.001206.001130.001175.00354100415477700
2017-04-261096.001180.001080.001155.00208200235524200
2017-04-251062.001097.001057.001096.004460048167800
2017-04-241100.001120.001037.001060.008210087398100
2017-04-211112.001150.001081.001088.00160800178738600
2017-04-201026.001090.001026.001060.00103500109754900
2017-04-191030.001050.001022.001023.006040062352500
2017-04-181045.001066.001021.001040.007690079689200
2017-04-171040.001056.001018.001036.007430077030800
2017-04-141080.001085.001020.001021.007520078661400
2017-04-131001.001065.00994.001060.00166900169434900
2017-04-121060.001084.001049.001057.00108100114680700
2017-04-111200.001208.001101.001112.00193600221212100
2017-04-101190.001230.001142.001209.00518300619368700
2017-04-071111.001150.001025.001124.00235400258181000
2017-04-061055.001195.001020.001110.00627200703710800
2017-04-051070.001070.001011.001055.007640079261000
2017-04-041071.001119.001001.001040.00138800147062800
2017-04-031112.001138.001050.001079.00182200199452500
2017-03-311149.001195.001110.001132.00504200584964600
2017-03-301051.001210.001047.001119.0012627001447215400
2017-03-291027.001070.001012.001034.00120500124757200
2017-03-281029.001088.00980.001040.00515400534009000
2017-03-271125.001132.001069.001089.00252300278331400
2017-03-241260.001260.001144.001150.0010616001269854000
2017-03-231130.001310.001112.001258.0041639005082934700
2017-03-221151.001200.001080.001100.0028318003234503600
2017-03-211220.001295.001052.001139.00946480011252377000
2017-03-17890.001040.00870.001040.0088346008393898700

   ※ 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