[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 
2017-03-24549.00552.00546.00547.002620014359400
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
2016-09-14386.00387.00383.00384.0080003079100
2016-09-13385.00394.00382.00387.0049001898300
2016-09-12381.00386.00381.00385.0057002187900
2016-09-09384.00391.00384.00389.0068002644300
2016-09-08383.00388.00382.00388.003020011590300
2016-09-07383.00390.00382.00385.00112004326000
2016-09-06381.00389.00380.00389.0067002575300
2016-09-05370.00389.00370.00384.0076002877200
2016-09-02378.00383.00371.00373.00133005017300
2016-09-01369.00373.00369.00369.0028001039700
2016-08-31366.00372.00366.00369.0072002659500
2016-08-30369.00370.00366.00370.0055002025700
2016-08-29371.00371.00362.00366.00104003817600
2016-08-26370.00370.00363.00363.0037001363600
2016-08-25366.00367.00359.00364.00187006760500
2016-08-24366.00369.00365.00365.0054001985100
2016-08-23369.00369.00363.00366.0074002712600
2016-08-22370.00370.00363.00369.0047001717800
2016-08-19370.00384.00365.00367.00207007700000
2016-08-18362.00370.00362.00365.0065002362400
2016-08-17365.00368.00365.00368.0028001025800
2016-08-16367.00369.00364.00365.0048001756800
2016-08-15370.00373.00366.00369.0036001328500
2016-08-12370.00370.00366.00370.0055002028100
2016-08-10370.00371.00369.00369.001700628900
2016-08-09369.00372.00365.00369.0088003247900
2016-08-08361.00376.00358.00368.004460016247200
2016-08-05395.00405.00393.00397.00122004856800
2016-08-04395.00401.00395.00397.0076003021500
2016-08-03397.00399.00395.00395.0056002222000
2016-08-02405.00405.00400.00401.0064002580100
2016-08-01409.00409.00399.00400.00164006636300
2016-07-29396.00404.00395.00403.0052002080200
2016-07-28400.00400.00393.00396.00165006541000
2016-07-27406.00419.00397.00398.004150016871000
2016-07-26405.00410.00401.00401.00185007485100
2016-07-25399.00430.00399.00410.006060025116100
2016-07-22400.00402.00398.00399.0028001118600
2016-07-21394.00406.00394.00400.00250009992500
2016-07-20390.00396.00390.00394.0054002116800
2016-07-19398.00398.00391.00396.0076002996100
2016-07-15388.00399.00388.00393.0042001659000
2016-07-14390.00398.00389.00390.0087003405300
2016-07-13390.00392.00388.00389.0038001483300
2016-07-12380.00391.00380.00388.00159006174300
2016-07-11376.00381.00376.00377.002600983800
2016-07-08376.00380.00376.00376.0083003128300
2016-07-07382.00390.00380.00381.00171006553600
2016-07-06387.00388.00380.00386.00137005285300
2016-07-05377.00389.00376.00389.0034001295300
2016-07-04377.00382.00373.00380.0050001889600
2016-07-01370.00377.00370.00377.00108004016700
2016-06-30375.00377.00366.00375.0035001306400
2016-06-29355.00375.00355.00371.00162005976800
2016-06-28345.00353.00339.00353.00170005876100
2016-06-27337.00345.00337.00344.00181006180900
2016-06-24372.00376.00330.00345.005090017565300
2016-06-23369.00376.00365.00370.00185006822600
2016-06-22369.00376.00369.00373.0079002951600
2016-06-21370.00375.00366.00369.0097003601200
2016-06-20373.00373.00363.00367.0032001185600
2016-06-17357.00363.00349.00357.0071002535200
2016-06-16358.00367.00338.00339.005670019865000
2016-06-15360.00373.00359.00362.003560012917200
2016-06-14370.00376.00364.00365.004460016457200
2016-06-13381.00383.00375.00376.00232008763000
2016-06-10389.00390.00380.00388.002870011044500
2016-06-09398.00399.00388.00393.002580010094700
2016-06-08396.00400.00395.00400.0089003547000
2016-06-07396.00404.00396.00397.00127005074100
2016-06-06396.00402.00396.00399.0075002984000
2016-06-03400.00404.00398.00404.0058002320800
2016-06-02408.00408.00401.00403.0080003223100
2016-06-01401.00409.00401.00408.00133005384500
2016-05-31393.00409.00393.00404.00131005264300
2016-05-30400.00400.00390.00392.00107004220100
2016-05-27391.00392.00391.00391.0030001174500
2016-05-26394.00403.00389.00397.00159006253300
2016-05-25400.00400.00394.00394.0057002270400
2016-05-24392.00398.00390.00398.0087003402600
2016-05-23397.00397.00387.00391.00116004519500
2016-05-20396.00396.00390.00391.0082003208000
2016-05-19386.00399.00386.00394.00191007487100
2016-05-18388.00396.00384.00386.00118004586100
2016-05-17388.00395.00388.00391.00197007669900
2016-05-16410.00410.00386.00394.003940015818100
2016-05-13418.00422.00415.00415.00116004847300
2016-05-12413.00421.00413.00420.00100004174900
2016-05-11420.00423.00416.00422.00123005163800
2016-05-10409.00419.00399.00415.00170007011900
2016-05-09416.00424.00400.00412.00155006348800
2016-05-06428.00428.00417.00420.003440014525600
2016-05-02380.00417.00380.00415.004910019541900
2016-04-28396.00402.00387.00387.006320024849400
2016-04-27401.00408.00401.00401.002610010513000
2016-04-26418.00427.00412.00412.003120012986900
2016-04-25433.00436.00420.00422.004480019174600
2016-04-22423.00431.00411.00428.007480031634800
2016-04-21430.00432.00410.00422.006890029050600
2016-04-20443.00443.00423.00425.006600028447100
2016-04-19458.00461.00421.00440.0021020091988100
2016-04-18405.00458.00392.00458.00274100117351700
2016-04-15390.00405.00376.00378.008420032609200
2016-04-14375.00378.00362.00371.002770010213200
2016-04-13385.00385.00370.00371.003850014507600
2016-04-12347.00392.00347.00368.007910029349700
2016-04-11347.00373.00339.00347.002850010001000
2016-04-08340.00350.00340.00343.00151005213300
2016-04-07346.00350.00343.00344.00144004998200
2016-04-06342.00349.00336.00340.00279009508800
2016-04-05360.00363.00345.00347.003670012864700
2016-04-04363.00368.00355.00361.00268009630600
2016-04-01374.00376.00361.00361.003190011721000
2016-03-31364.00374.00355.00371.00209007670200
2016-03-30360.00361.00356.00358.0054001933800
2016-03-29355.00362.00353.00360.00120004291500
2016-03-28370.00376.00360.00361.0082003013400
2016-03-25355.00362.00355.00362.0070002508200
2016-03-24362.00362.00357.00358.0098003514600
2016-03-23367.00369.00357.00362.00227008205700
2016-03-22361.00367.00360.00360.00100003623800
2016-03-18365.00369.00358.00358.00209007598000
2016-03-17373.00381.00365.00365.002880010740000

   ※ 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