[9630 東証2部] アップ 日足 時系列データ

[9630 東証2部] アップ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-07-1900
2012-07-181046.001046.001046.001046.0012001255200
2012-07-171046.001046.001046.001046.00700732200
2012-07-131046.001046.001046.001046.00200209200
2012-07-121046.001046.001046.001046.00500523000
2012-07-111044.001046.001044.001046.0010001044800
2012-07-101044.001045.001044.001045.0013001357800
2012-07-091044.001044.001044.001044.0017001774800
2012-07-0600
2012-07-051044.001044.001044.001044.00300313200
2012-07-0400
2012-07-0300
2012-07-0200
2012-06-291044.001044.001044.001044.00900939600
2012-06-281044.001044.001044.001044.00100104400
2012-06-271043.001043.001043.001043.00300312900
2012-06-261043.001043.001043.001043.00200208600
2012-06-251044.001044.001044.001044.00700730800
2012-06-221043.001046.001043.001046.0038003964400
2012-06-211044.001046.001044.001046.0042004385600
2012-06-2000
2012-06-1900
2012-06-1800
2012-06-151044.001044.001044.001044.00100104400
2012-06-141044.001044.001044.001044.00100104400
2012-06-131044.001044.001044.001044.0015001566000
2012-06-1200
2012-06-1100
2012-06-0800
2012-06-071044.001044.001044.001044.0025002610000
2012-06-0600
2012-06-051044.001044.001044.001044.00600626400
2012-06-0400
2012-06-0100
2012-05-3100
2012-05-3000
2012-05-2900
2012-05-2800
2012-05-2500
2012-05-2400
2012-05-231043.001043.001043.001043.00100104300
2012-05-2200
2012-05-2100
2012-05-181043.001043.001043.001043.00300312900
2012-05-1700
2012-05-161042.001042.001042.001042.00600625200
2012-05-151042.001042.001042.001042.00200208400
2012-05-1400
2012-05-1100
2012-05-1000
2012-05-0900
2012-05-0800
2012-05-0700
2012-05-021042.001042.001042.001042.00300312600
2012-05-011040.001040.001040.001040.00100104000
2012-04-2700
2012-04-2600
2012-04-2500
2012-04-241042.001042.001042.001042.0033003438600
2012-04-2300
2012-04-2000
2012-04-1900
2012-04-1800
2012-04-171042.001042.001042.001042.0012001250400
2012-04-1600
2012-04-131042.001042.001042.001042.00100104200
2012-04-121042.001042.001042.001042.0020002084000
2012-04-1100
2012-04-101042.001042.001042.001042.00100104200
2012-04-0900
2012-04-061042.001042.001042.001042.00100104200
2012-04-051042.001042.001042.001042.0010001042000
2012-04-0400
2012-04-0300
2012-04-021042.001042.001042.001042.0026002709200
2012-03-301041.001041.001041.001041.00500520500
2012-03-291042.001042.001042.001042.00200208400
2012-03-281042.001042.001042.001042.00200208400
2012-03-271043.001043.001043.001043.00100104300
2012-03-261042.001042.001042.001042.00100104200
2012-03-231042.001043.001042.001043.00400416900
2012-03-221042.001042.001042.001042.00500521000
2012-03-211042.001042.001042.001042.0022002292400
2012-03-191040.001042.001040.001042.0022002289200
2012-03-161045.001045.001041.001041.00400416900
2012-03-151047.001047.001047.001047.00200209400
2012-03-141048.001048.001048.001048.00300314400
2012-03-131039.001039.001039.001039.0022002285800
2012-03-121048.001048.001039.001039.0083008686000
2012-03-091040.001040.001037.001037.0037003839700
2012-03-081048.001048.001047.001048.00123400129322000
2012-03-071048.001048.001046.001046.00637000666816000
2012-03-061048.001048.001048.001048.0070007336000
2012-03-051048.001048.001048.001048.003240033955200
2012-03-021048.001048.001047.001047.001470015401900
2012-03-011048.001048.001047.001048.003130032797500
2012-02-291047.001047.001047.001047.008820092345400
2012-02-281047.001047.001047.001047.00800837600
2012-02-271047.001048.001047.001047.002010021047700
2012-02-241047.001048.001047.001048.001100011517200
2012-02-231047.001048.001047.001047.001300013611100
2012-02-221047.001047.001047.001047.0073007643100
2012-02-211047.001047.001047.001047.003100032457000
2012-02-201047.001048.001047.001048.001540016130600
2012-02-171048.001048.001047.001047.001270013305200
2012-02-161047.001048.001047.001048.003790039711900
2012-02-151047.001048.001047.001047.0093009737400
2012-02-141047.001047.001047.001047.002520026384400
2012-02-131047.001047.001047.001047.002700028269000
2012-02-101047.001048.001046.001047.00109800114910900
2012-02-091046.001047.001046.001047.002690028139100
2012-02-081046.001046.001045.001046.004490046952600
2012-02-071045.001046.001045.001046.00234400245107600
2012-02-061046.001047.001045.001045.00333300348430600
2012-02-03897.00897.00897.00897.00800717600
2012-02-02747.00747.00747.00747.00300224100
2012-02-01647.00647.00647.00647.00500323500
2012-01-31548.00548.00547.00547.00500273900
2012-01-30551.00551.00546.00546.00600328100
2012-01-27553.00553.00551.00551.00900497500
2012-01-26555.00558.00555.00558.001100610800
2012-01-25560.00560.00560.00560.0069003864000
2012-01-24545.00556.00545.00555.0022001207200
2012-01-23549.00549.00542.00545.0027001467400
2012-01-20535.00540.00535.00540.0044002359200
2012-01-19538.00538.00534.00538.0062003333300
2012-01-18538.00538.00538.00538.001100591800
2012-01-17538.00538.00538.00538.00300161400
2012-01-16538.00538.00538.00538.0020001076000
2012-01-13534.00538.00534.00538.001300698800
2012-01-1200
2012-01-11538.00538.00534.00534.00600321200
2012-01-10540.00540.00535.00535.001600860500
2012-01-0600
2012-01-05551.00551.00536.00536.0021001131300
2012-01-04550.00552.00541.00541.00600328700
2011-12-30542.00550.00539.00550.00600325200
2011-12-29545.00545.00545.00545.00800436000
2011-12-28555.00555.00545.00545.00600328000
2011-12-27555.00555.00555.00555.00200111000
2011-12-26553.00553.00553.00553.00400221200
2011-12-22540.00555.00536.00555.0081004393300
2011-12-21555.00556.00555.00555.0070003885100
2011-12-20561.00561.00553.00555.0031001730900
2011-12-19555.00555.00554.00555.0022001220900
2011-12-16555.00555.00554.00555.0031001720400
2011-12-15555.00555.00555.00555.0010055500
2011-12-14555.00555.00555.00555.001100610500
2011-12-13550.00550.00550.00550.00300165000
2011-12-12554.00554.00551.00551.00800441200
2011-12-09559.00559.00555.00555.00700388900
2011-12-08560.00560.00560.00560.0010056000
2011-12-07560.00560.00560.00560.00500280000
2011-12-06570.00570.00560.00560.001100617000
2011-12-0500
2011-12-02570.00574.00551.00574.001700955300
2011-12-01575.00575.00575.00575.00500287500
2011-11-30580.00585.00574.00585.001700988400
2011-11-29567.00585.00567.00585.0020001141400
2011-11-28587.00587.00587.00587.00600352200
2011-11-25590.00590.00590.00590.0054003186000
2011-11-24590.00590.00590.00590.00500295000
2011-11-22590.00590.00590.00590.00700413000
2011-11-21590.00590.00589.00589.00600353700
2011-11-18590.00590.00587.00590.0044002595700
2011-11-17590.00590.00590.00590.0022001298000
2011-11-16590.00590.00590.00590.0031001829000
2011-11-15590.00590.00590.00590.0030001770000
2011-11-14600.00600.00590.00590.00400239000
2011-11-11590.00600.00590.00600.00300178000
2011-11-10600.00610.00600.00600.0017001035000
2011-11-09610.00610.00590.00600.0028001677100
2011-11-08619.00619.00610.00610.00500306800
2011-11-07619.00619.00619.00619.00200123800
2011-11-04620.00620.00619.00619.0079004897700
2011-11-02620.00620.00620.00620.00200124000
2011-11-01620.00625.00620.00625.00500311500
2011-10-31620.00628.00620.00628.0031001934400
2011-10-28630.00630.00621.00621.0052003273200
2011-10-27616.00649.00616.00639.0044002815300
2011-10-26630.00630.00620.00620.0055003462000
2011-10-25645.00648.00645.00648.0068004392000
2011-10-24647.00647.00642.00647.0025001613700
2011-10-21648.00648.00647.00647.001300842100
2011-10-20648.00648.00648.00648.001400907200
2011-10-19637.00637.00630.00630.0050003155800
2011-10-18630.00650.00630.00630.0022001416000
2011-10-17623.00623.00623.00623.0010062300
2011-10-1400
2011-10-13640.00640.00613.00613.00300189300
2011-10-1200
2011-10-11640.00650.00640.00650.0031002014000
2011-10-0700
2011-10-0600
2011-10-05640.00640.00640.00640.00200128000
2011-10-0400
2011-10-03640.00640.00640.00640.00300192000
2011-09-30669.00669.00650.00650.0098006535300
2011-09-29620.00658.00620.00654.0022001406000
2011-09-28610.00620.00610.00620.00400246000
2011-09-27611.00620.00610.00620.00700429100
2011-09-26610.00610.00610.00610.00400244000
2011-09-22628.00633.00613.00613.0067004187100
2011-09-21622.00623.00613.00620.0021001299600
2011-09-20620.00620.00616.00620.0034002105700
2011-09-16612.00615.00612.00615.0017001041300
2011-09-15584.00620.00584.00612.001300785600
2011-09-14580.00580.00576.00576.00300173300
2011-09-13572.00572.00572.00572.0010057200
2011-09-12560.00560.00560.00560.00800448000
2011-09-09556.00570.00556.00570.00300168600
2011-09-08560.00560.00560.00560.0010056000
2011-09-0700
2011-09-06556.00556.00556.00556.00500278000
2011-09-05566.00566.00557.00557.00300168300
2011-09-02576.00576.00566.00566.00600342600
2011-09-0100
2011-08-31586.00586.00586.00586.0010058600
2011-08-3000
2011-08-2900
2011-08-26626.00626.00626.00626.0010062600
2011-08-25636.00636.00636.00636.0052003307200
2011-08-24609.00618.00609.00618.001100674000
2011-08-23607.00607.00607.00607.0010060700
2011-08-22608.00608.00601.00601.00300181000
2011-08-19606.00606.00600.00600.001600969000
2011-08-18562.00589.00562.00589.00600344500
2011-08-1700
2011-08-16561.00561.00561.00561.0010056100
2011-08-1500
2011-08-12561.00561.00561.00561.001100617100
2011-08-11551.00551.00551.00551.00500275500
2011-08-10552.00552.00551.00552.00900496700
2011-08-09525.00530.00502.00512.0032001657000
2011-08-08531.00535.00522.00533.0021001117300
2011-08-05541.00541.00541.00541.0010054100
2011-08-04552.00558.00541.00541.001300718500
2011-08-03566.00566.00545.00551.0022001233100
2011-08-02570.00570.00565.00567.001500850800
2011-08-01584.00584.00563.00575.0019001081500
2011-07-29595.00595.00592.00592.00500296700
2011-07-28600.00600.00595.00595.00700417100
2011-07-27597.00597.00597.00597.0010059700
2011-07-26601.00601.00592.00597.001200717800
2011-07-25618.00618.00601.00601.0077004736800
2011-07-22630.00643.00628.00638.001400886500
2011-07-21629.00630.00627.00627.0016001006500
2011-07-20642.00642.00628.00630.0030001908100
2011-07-19626.00626.00617.00625.0017001056900
2011-07-15624.00624.00606.00623.001500916400

   ※ 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