[9624 東証2部] 長大 日足 時系列データ

[9624 東証2部] 長大 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-21955.00956.00931.00933.005090047879200
2017-09-20950.00958.00941.00945.006720063759600
2017-09-19924.00950.00924.00946.00125100117671200
2017-09-15900.00920.00896.00915.003080028070600
2017-09-14935.00938.00897.00900.008700079871400
2017-09-13917.00943.00917.00930.0010700099305200
2017-09-12901.00913.00898.00913.005020045437200
2017-09-11875.00907.00871.00896.008610076982900
2017-09-08875.00880.00855.00865.004800041672500
2017-09-07886.00888.00861.00866.005920051748500
2017-09-06842.00878.00831.00875.008680074136000
2017-09-05890.00896.00829.00871.00254500219290900
2017-09-04915.00916.00880.00895.00125300111810600
2017-09-01925.00929.00910.00915.006920063492500
2017-08-31923.00940.00923.00932.005170048079100
2017-08-30931.00945.00907.00913.0010680098455500
2017-08-29920.00928.00905.00918.007810071810500
2017-08-28887.00923.00876.00920.00149300135881500
2017-08-25884.00891.00873.00873.009530083971000
2017-08-24852.00888.00847.00880.00142600124357200
2017-08-23862.00867.00845.00856.00124100106462600
2017-08-22824.00852.00821.00851.007210060457500
2017-08-21827.00834.00814.00820.006460053087000
2017-08-18833.00847.00821.00837.0010390086600100
2017-08-17809.00868.00800.00848.00483800407293700
2017-08-16803.00825.00800.00810.00210400171051900
2017-08-15780.00808.00780.00798.0011150088829200
2017-08-14809.00809.00771.00772.00140600110173800
2017-08-10830.00837.00802.00811.00251700207071400
2017-08-09807.00808.00778.00800.009910078503900
2017-08-08788.00805.00786.00799.007740061418400
2017-08-07776.00805.00774.00803.0011070087977700
2017-08-04777.00777.00768.00775.001770013692100
2017-08-03790.00794.00771.00775.004370034078300
2017-08-02753.00789.00753.00784.008630066833500
2017-08-01769.00774.00749.00754.0010630080917500
2017-07-31770.00775.00755.00755.0011450087264800
2017-07-28800.00800.00772.00774.00212800166364900
2017-07-27815.00839.00805.00805.00134900110509200
2017-07-26800.00829.00800.00823.00190300154830700
2017-07-25783.00799.00776.00799.0012100095215500
2017-07-24784.00788.00773.00782.0011440089177400
2017-07-21770.00777.00759.00772.00141400108517400
2017-07-20740.00777.00740.00770.00203500155869400
2017-07-19717.00740.00717.00740.008870064770900
2017-07-18706.00726.00704.00721.0010080072204800
2017-07-14696.00706.00694.00704.004490031389100
2017-07-13709.00709.00695.00695.004420030932600
2017-07-12715.00716.00704.00705.004210029822700
2017-07-11721.00722.00714.00715.003980028572500
2017-07-10708.00719.00708.00716.004850034584100
2017-07-07702.00708.00700.00704.003380023777800
2017-07-06708.00714.00703.00706.004830034229600
2017-07-05690.00707.00690.00702.004180029215500
2017-07-04720.00720.00690.00692.006630046759000
2017-07-03702.00713.00695.00711.003670025810800
2017-06-30689.00697.00688.00692.003470023988500
2017-06-29695.00705.00693.00693.004220029472000
2017-06-28701.00708.00688.00697.007000048886200
2017-06-27708.00729.00704.00705.004480031751000
2017-06-26699.00722.00699.00712.0010400073837700
2017-06-23740.00742.00702.00704.00219500157688200
2017-06-22711.00743.00711.00737.00214200156858200
2017-06-21697.00709.00695.00705.0013730096310600
2017-06-20690.00696.00681.00687.006650045744100
2017-06-19671.00694.00669.00690.0011970081442400
2017-06-16662.00665.00655.00661.004920032561500
2017-06-15652.00654.00638.00649.002440015726800
2017-06-14660.00661.00655.00655.001640010797600
2017-06-13651.00657.00650.00657.001830011953100
2017-06-12655.00658.00650.00655.002580016883500
2017-06-09640.00655.00640.00655.001870012080400
2017-06-08653.00653.00640.00643.001970012701000
2017-06-07644.00655.00641.00647.002560016565600
2017-06-06661.00661.00645.00648.002440015928600
2017-06-05653.00664.00653.00662.00132008695200
2017-06-02664.00670.00654.00658.003460022819700
2017-06-01675.00678.00658.00659.004450029647900
2017-05-31676.00680.00672.00675.002010013557800
2017-05-30667.00680.00665.00679.007760052305700
2017-05-29671.00677.00663.00669.002880019262300
2017-05-26661.00677.00661.00676.007280048777400
2017-05-25654.00680.00650.00657.00181700120930800
2017-05-24650.00651.00640.00645.003820024597100
2017-05-23649.00650.00640.00644.004840031313800
2017-05-22630.00641.00626.00640.004530028712200
2017-05-19623.00630.00620.00626.001850011528800
2017-05-18627.00629.00618.00620.002330014517700
2017-05-17613.00633.00612.00633.003800023768100
2017-05-16614.00618.00609.00613.002070012699700
2017-05-15628.00628.00610.00611.003130019368300
2017-05-12629.00659.00615.00618.00331800210745600
2017-05-11599.00608.00599.00608.003120018792900
2017-05-10600.00602.00595.00599.002050012284300
2017-05-09595.00600.00595.00595.002070012393600
2017-05-08593.00602.00581.00596.008520050571300
2017-05-02583.00590.00578.00583.007940046342400
2017-05-01623.00623.00581.00583.00327200195943000
2017-04-28536.00539.00531.00537.0092004929500
2017-04-27535.00538.00533.00535.00150008033600
2017-04-26533.00534.00530.00533.0097005153800
2017-04-25532.00535.00531.00532.00123006557200
2017-04-24528.00533.00526.00531.0054002859300
2017-04-21530.00533.00526.00533.00106005621400
2017-04-20530.00530.00526.00530.0056002957800
2017-04-19520.00529.00520.00529.001200628400
2017-04-18525.00528.00523.00528.003270017219000
2017-04-17508.00513.00500.00513.0084004238700
2017-04-14503.00509.00498.00508.00164008258000
2017-04-13525.00525.00500.00505.004400022419500
2017-04-12531.00531.00521.00527.002690014160700
2017-04-11529.00539.00516.00531.002550013433200
2017-04-10524.00528.00520.00527.0044002308300
2017-04-07527.00535.00524.00524.00167008780400
2017-04-06533.00533.00514.00527.002930015376500
2017-04-05536.00539.00533.00536.0061003265500
2017-04-04547.00548.00533.00540.001930010465000
2017-04-03547.00549.00543.00547.0061003333600
2017-03-31552.00552.00546.00547.00128007022400
2017-03-30550.00550.00547.00550.0080004388800
2017-03-29552.00554.00545.00548.0067003680300
2017-03-28553.00553.00541.00548.00148008084300
2017-03-27547.00554.00544.00547.001840010078000
2017-03-24549.00552.00546.00547.002620014359400
2017-03-23533.00548.00533.00546.003160017090800
2017-03-22541.00544.00538.00539.001920010373400
2017-03-21545.00548.00537.00541.002080011285500
2017-03-17545.00549.00541.00543.001880010216600
2017-03-16547.00561.00541.00545.003720020415700
2017-03-15550.00553.00544.00546.002350012869400
2017-03-14560.00566.00554.00554.002950016545600
2017-03-13554.00564.00553.00560.003920021919200
2017-03-10548.00555.00546.00550.003600019824500
2017-03-09533.00549.00533.00547.007340039958500
2017-03-08552.00557.00526.00534.0010330055880900
2017-03-07524.00627.00523.00547.00873400519206900
2017-03-06526.00527.00524.00527.0029001525300
2017-03-03531.00535.00523.00528.00142007489000
2017-03-02528.00533.00525.00531.00125006602000
2017-03-01535.00535.00522.00527.00113005941500
2017-02-28530.00535.00521.00530.002350012457600
2017-02-27527.00529.00520.00524.003040015973500
2017-02-24522.00529.00521.00527.0069003626700
2017-02-23526.00527.00522.00525.0085004453600
2017-02-22522.00527.00520.00526.00117006119700
2017-02-21521.00526.00521.00523.0051002660600
2017-02-20525.00525.00520.00521.0049002559100
2017-02-17519.00525.00518.00522.00142007397600
2017-02-16523.00524.00518.00521.00164008566200
2017-02-15525.00526.00522.00524.00162008496500
2017-02-14528.00529.00521.00525.00181009510300
2017-02-13530.00530.00515.00527.008890046510100
2017-02-10538.00538.00523.00534.002580013664600
2017-02-09504.00575.00503.00525.00200100106181800
2017-02-08496.00500.00494.00496.0075003729100
2017-02-07499.00499.00496.00496.0030001492200
2017-02-06492.00497.00492.00497.0056002774600
2017-02-03497.00497.00487.00489.00151007431500
2017-02-02500.00500.00493.00494.0058002868000
2017-02-01496.00500.00495.00495.0085004223300
2017-01-31494.00500.00494.00496.0081004018500
2017-01-30498.00500.00494.00500.00121006014500
2017-01-27503.00505.00495.00496.003480017392700
2017-01-26502.00504.00500.00502.0069003462900
2017-01-25504.00504.00498.00501.0050002499900
2017-01-24502.00505.00499.00499.00119005960400
2017-01-23504.00505.00501.00504.0070003528100
2017-01-20502.00505.00500.00504.0072003615600
2017-01-19500.00507.00500.00504.00173008694500
2017-01-18507.00507.00490.00495.003910019520200
2017-01-17507.00511.00505.00508.0094004770300
2017-01-16517.00517.00508.00508.0085004349400
2017-01-13514.00515.00511.00515.0086004424000
2017-01-12530.00530.00514.00514.002100010930000
2017-01-11530.00532.00527.00528.00135007146500
2017-01-10534.00534.00524.00530.001890010025500
2017-01-06517.00527.00517.00524.00165008602800
2017-01-05520.00523.00517.00523.00135007020200
2017-01-04518.00519.00512.00519.002470012722800
2016-12-30506.00515.00506.00508.002710013837100
2016-12-29518.00520.00507.00509.004430022713000
2016-12-28516.00524.00516.00523.002480012883300
2016-12-27510.00519.00510.00518.003460017805200
2016-12-26510.00525.00510.00517.004340022400600
2016-12-22520.00527.00517.00518.003260016982800
2016-12-21537.00550.00526.00526.009410050718100
2016-12-20525.00542.00520.00537.006170032870800
2016-12-19520.00536.00514.00535.0016710087587300
2016-12-16483.00509.00480.00506.008150040135900
2016-12-15480.00482.00478.00478.002780013335700
2016-12-14480.00487.00473.00484.005960028663700
2016-12-13479.00482.00472.00472.002140010201500
2016-12-12480.00484.00471.00476.004030019270800
2016-12-09460.00486.00460.00480.004960023598000
2016-12-08457.00466.00457.00460.00153007067500
2016-12-07461.00465.00452.00457.003330015272900
2016-12-06468.00476.00460.00461.005070023588800
2016-12-05477.00480.00466.00466.004430021017200
2016-12-02478.00485.00475.00475.002740013193500
2016-12-01485.00487.00480.00481.003140015185800
2016-11-30484.00484.00476.00480.00100004790000
2016-11-29484.00484.00477.00481.003310015877000
2016-11-28478.00484.00476.00482.002490011935100
2016-11-25483.00485.00471.00474.003290015712800
2016-11-24480.00489.00476.00483.004990024085500
2016-11-22480.00483.00471.00477.002260010804200
2016-11-21490.00490.00475.00482.009140044368000
2016-11-18458.00468.00458.00467.002180010067000
2016-11-17454.00470.00448.00460.006880031548900
2016-11-16454.00481.00450.00457.009530044473800
2016-11-15471.00471.00442.00449.0017910082238200
2016-11-14430.00445.00414.00431.007830033510400
2016-11-11409.00425.00409.00414.005710023892600
2016-11-10405.00418.00404.00413.004690019369200
2016-11-09407.00407.00390.00400.00228009104700
2016-11-08404.00408.00401.00406.00130005247000
2016-11-07404.00411.00400.00404.00195007885100
2016-11-04388.00405.00388.00400.00251009966500
2016-11-02398.00404.00398.00403.0077003083200
2016-11-01398.00404.00397.00401.00189007561500
2016-10-31405.00407.00400.00401.002870011525000
2016-10-28413.00414.00402.00407.00168006852600
2016-10-27411.00414.00398.00414.00179007322800
2016-10-26401.00419.00396.00411.006000024343000
2016-10-25394.00406.00391.00401.003910015621800
2016-10-24383.00409.00381.00397.0011910047218000
2016-10-21378.00384.00370.00379.00229008626400
2016-10-20371.00383.00371.00375.00202007608800
2016-10-19363.00370.00360.00369.00160005832200
2016-10-18366.00367.00363.00364.0079002882100
2016-10-17367.00367.00363.00366.0045001643000
2016-10-14364.00368.00361.00367.0082002977400
2016-10-13366.00367.00364.00364.0064002339500
2016-10-12364.00366.00363.00366.00127004616600
2016-10-11367.00368.00363.00367.00154005618000
2016-10-07366.00370.00366.00367.003670013467900
2016-10-06370.00370.00367.00367.00113004150200
2016-10-05369.00371.00365.00367.002800010275500
2016-10-04371.00375.00366.00369.00164006079100
2016-10-03376.00376.00368.00373.0077002869200
2016-09-30374.00375.00369.00375.0033001226100
2016-09-29375.00379.00361.00374.0084003114800
2016-09-28378.00378.00374.00375.0075002825600
2016-09-27376.00380.00372.00379.00182006845000
2016-09-26380.00388.00380.00383.00162006200200
2016-09-23393.00398.00374.00387.005530021170900
2016-09-21385.00397.00385.00395.003020011878600
2016-09-20380.00386.00380.00385.0028001074600
2016-09-16376.00382.00375.00378.0051001929400
2016-09-15383.00383.00368.00376.00125004688500

   ※ 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