[9632 東証1部] スバル興業 日足 時系列データ

[9632 東証1部] スバル興業 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23592.00595.00570.00571.00204000118767000
2017-06-22613.00613.00606.00606.003900023783000
2017-06-21612.00612.00598.00607.004300026037000
2017-06-20600.00618.00599.00615.0011500070057000
2017-06-19590.00600.00589.00599.006500038796000
2017-06-16577.00594.00571.00586.007400043220000
2017-06-15573.00575.00564.00571.007000039886000
2017-06-14565.00575.00565.00575.006000034247000
2017-06-13590.00590.00568.00573.0015300087883000
2017-06-12578.00595.00561.00595.00222000128180000
2017-06-09569.00602.00548.00585.00863000505763000
2017-06-08510.00511.00502.00502.006600033576000
2017-06-07509.00510.00503.00510.004600023338000
2017-06-06506.00509.00504.00508.002500012677000
2017-06-05501.00507.00501.00505.002300011581000
2017-06-02498.00502.00497.00499.005100025475000
2017-06-01499.00499.00494.00496.004200020830000
2017-05-31500.00500.00495.00499.00190009477000
2017-05-30485.00500.00485.00499.003400016734000
2017-05-29492.00493.00475.00485.003200015491000
2017-05-26500.00500.00490.00490.002800013873000
2017-05-25498.00499.00496.00499.0070003485000
2017-05-24498.00498.00496.00496.002100010442000
2017-05-23498.00498.00495.00497.00200009945000
2017-05-22496.00499.00496.00498.00110005481000
2017-05-19495.00497.00494.00496.00130006440000
2017-05-18495.00495.00491.00494.00190009384000
2017-05-17496.00498.00496.00498.002600012927000
2017-05-16494.00497.00494.00495.00180008923000
2017-05-15495.00495.00493.00494.00180008903000
2017-05-12497.00497.00494.00495.00180008920000
2017-05-11497.00497.00493.00496.002300011384000
2017-05-10496.00497.00492.00495.002900014338000
2017-05-09490.00493.00489.00492.002400011792000
2017-05-08487.00492.00487.00492.003800018656000
2017-05-02487.00490.00486.00487.002600012683000
2017-05-01486.00488.00485.00485.0060002921000
2017-04-28481.00487.00481.00484.002200010665000
2017-04-27479.00488.00478.00481.006100029445000
2017-04-26470.00478.00469.00478.004000018927000
2017-04-25462.00467.00461.00467.003300015301000
2017-04-24461.00463.00459.00463.003700017012000
2017-04-21460.00462.00458.00459.00160007349000
2017-04-20460.00469.00456.00462.003600016625000
2017-04-19463.00468.00460.00460.00190008788000
2017-04-18450.00466.00450.00456.003200014555000
2017-04-17451.00451.00444.00448.00200008945000
2017-04-14458.00458.00452.00452.00210009537000
2017-04-13454.00459.00454.00458.002700012320000
2017-04-12455.00460.00455.00457.004800021903000
2017-04-11469.00469.00465.00466.00100004660000
2017-04-10470.00473.00466.00467.003200015010000
2017-04-07475.00475.00471.00471.002700012781000
2017-04-06486.00486.00474.00475.002400011484000
2017-04-05480.00486.00478.00486.00180008666000
2017-04-04489.00489.00477.00480.003600017292000
2017-04-03483.00483.00477.00481.002900013938000
2017-03-31484.00488.00483.00483.0090004359000
2017-03-30487.00489.00482.00484.002400011660000
2017-03-29488.00489.00485.00488.00130006336000
2017-03-28477.00487.00477.00485.004100019820000
2017-03-27480.00481.00476.00476.002400011473000
2017-03-24483.00488.00480.00481.003100014951000
2017-03-23484.00484.00481.00481.00170008198000
2017-03-22488.00488.00482.00484.002900014040000
2017-03-21497.00497.00487.00489.005000024557000
2017-03-17501.00503.00497.00499.005900029465000
2017-03-16502.00504.00500.00501.006000030098000
2017-03-15496.00504.00488.00499.00221000109969000
2017-03-14513.00526.00513.00526.0011400059270000
2017-03-13495.00509.00493.00509.007300036724000
2017-03-10490.00496.00490.00491.0011300055473000
2017-03-09497.00500.00497.00498.00120005987000
2017-03-08495.00499.00495.00497.002200010921000
2017-03-07490.00499.00490.00495.004200020762000
2017-03-06500.00500.00489.00491.005600027578000
2017-03-03501.00504.00500.00502.003000015071000
2017-03-02501.00505.00501.00504.002400012074000
2017-03-01501.00502.00500.00500.004600023039000
2017-02-28510.00512.00500.00501.003900019729000
2017-02-27523.00523.00507.00507.005000025830000
2017-02-24522.00530.00522.00526.00110005773000
2017-02-23527.00527.00523.00524.00140007353000
2017-02-22521.00527.00519.00527.002600013610000
2017-02-21517.00523.00517.00521.002000010393000
2017-02-20530.00530.00520.00520.00180009396000
2017-02-17526.00527.00522.00523.00180009437000
2017-02-16527.00528.00523.00525.00190009995000
2017-02-15531.00533.00525.00528.005900031266000
2017-02-14527.00530.00524.00528.007400039043000
2017-02-13519.00523.00518.00522.005300027617000
2017-02-10524.00525.00515.00521.005100026495000
2017-02-09527.00527.00518.00521.002400012481000
2017-02-08524.00527.00520.00527.003000015720000
2017-02-07528.00528.00525.00527.004600024228000
2017-02-06530.00530.00523.00525.004900025796000
2017-02-03522.00523.00515.00520.004600023936000
2017-02-02519.00522.00514.00514.003300017088000
2017-02-01527.00527.00520.00520.007300038196000
2017-01-31529.00529.00524.00527.006900036338000
2017-01-30520.00524.00517.00521.007400038542000
2017-01-27541.00541.00512.00517.00308000163046000
2017-01-26549.00551.00540.00540.00284000155049000
2017-01-25550.00553.00545.00551.0016100088428000
2017-01-24542.00554.00542.00554.006700036788000
2017-01-23546.00550.00542.00546.0010500057317000
2017-01-20559.00560.00550.00551.008000044396000
2017-01-19560.00563.00556.00562.007200040329000
2017-01-18542.00559.00541.00557.008900048651000
2017-01-17556.00557.00550.00550.007300040361000
2017-01-16556.00558.00550.00558.007100039460000
2017-01-13553.00557.00552.00556.007400041018000
2017-01-12555.00563.00547.00553.0011700064989000
2017-01-11540.00561.00540.00558.0014200078514000
2017-01-10529.00539.00529.00537.009700051802000
2017-01-06530.00530.00523.00525.0011200059060000
2017-01-05518.00522.00518.00521.007200037422000
2017-01-04501.00518.00501.00518.0015700080102000
2016-12-30501.00507.00496.00506.008300041642000
2016-12-29509.00511.00499.00504.006900034971000
2016-12-28501.00513.00501.00510.0010700054432000
2016-12-27500.00500.00494.00500.007500037384000
2016-12-26493.00494.00491.00492.003400016748000
2016-12-22491.00493.00489.00493.002900014245000
2016-12-21491.00491.00489.00490.002200010790000
2016-12-20488.00492.00485.00491.004000019557000
2016-12-19484.00494.00483.00493.005600027335000
2016-12-16486.00490.00485.00486.005700027777000
2016-12-15489.00489.00480.00485.004400021344000
2016-12-14492.00492.00487.00489.003900019096000
2016-12-13491.00495.00489.00493.005300026074000
2016-12-12494.00509.00488.00491.0014000069457000
2016-12-09487.00510.00483.00499.00643000318256000
2016-12-08463.00468.00456.00465.0011200051784000
2016-12-07458.00462.00457.00462.005200023859000
2016-12-06456.00457.00452.00457.005500025032000
2016-12-05452.00454.00450.00454.003700016727000
2016-12-02453.00453.00449.00450.003100013963000
2016-12-01455.00459.00452.00455.0010700048756000
2016-11-30451.00451.00447.00450.003300014831000
2016-11-29440.00452.00438.00451.0010000044603000
2016-11-28443.00443.00435.00440.003900017108000
2016-11-25434.00443.00434.00443.004000017553000
2016-11-24440.00440.00433.00434.003600015713000
2016-11-22438.00440.00437.00440.002800012294000
2016-11-21435.00438.00435.00437.00130005683000
2016-11-18437.00437.00434.00434.00190008283000
2016-11-17430.00435.00430.00434.004400019047000
2016-11-16428.00429.00425.00429.00210008977000
2016-11-15433.00433.00428.00428.003300014216000
2016-11-14420.00425.00419.00425.004300018151000
2016-11-11420.00420.00417.00420.00190007973000
2016-11-10417.00419.00414.00419.002700011256000
2016-11-09416.00416.00403.00406.00170006950000
2016-11-08417.00419.00416.00419.00110004596000
2016-11-07414.00420.00414.00419.00120005012000
2016-11-04415.00418.00413.00418.003200013293000
2016-11-02416.00419.00415.00418.002800011680000
2016-11-01418.00419.00417.00418.00130005437000
2016-10-31419.00419.00414.00418.003100012910000
2016-10-28418.00418.00414.00417.003700015388000
2016-10-27414.00416.00414.00416.002600010792000
2016-10-26411.00414.00411.00414.00190007846000
2016-10-25410.00414.00410.00413.00180007432000
2016-10-24412.00412.00410.00410.0080003290000
2016-10-21410.00413.00410.00412.00110004531000
2016-10-20411.00414.00411.00412.00160006592000
2016-10-19414.00414.00411.00412.002800011542000
2016-10-18413.00413.00411.00413.00100004126000
2016-10-17409.00413.00408.00409.0070002866000
2016-10-14409.00409.00409.00409.0040001636000
2016-10-13409.00412.00406.00412.00220009022000
2016-10-12408.00409.00406.00408.00140005710000
2016-10-11410.00410.00408.00408.0050002048000
2016-10-07412.00412.00408.00410.0080003280000
2016-10-06410.00411.00406.00410.003900015967000
2016-10-05401.00407.00401.00405.003000012102000
2016-10-04404.00406.00400.00401.002800011320000
2016-10-03404.00406.00404.00404.00190007691000
2016-09-30404.00404.00401.00401.00220008845000
2016-09-29405.00405.00403.00405.002500010108000
2016-09-28408.00408.00401.00402.003000012149000
2016-09-27403.00407.00399.00407.004300017346000
2016-09-26407.00407.00400.00405.002900011709000
2016-09-23401.00405.00400.00405.004500018152000
2016-09-21396.00401.00395.00401.00150005966000
2016-09-20400.00401.00397.00397.00130005185000
2016-09-16397.00401.00395.00400.00220008761000
2016-09-15400.00400.00396.00396.002800011149000
2016-09-14405.00405.00398.00398.002500010052000
2016-09-13400.00405.00400.00405.004400017710000
2016-09-12403.00405.00400.00403.006000024159000
2016-09-09414.00419.00407.00409.00315000129531000
2016-09-08403.00405.00400.00402.007300029427000
2016-09-07403.00403.00397.00401.003700014756000
2016-09-06393.00403.00393.00400.002700010799000
2016-09-05397.00400.00397.00398.004100016357000
2016-09-02394.00396.00393.00396.00160006321000
2016-09-01392.00394.00392.00394.00190007472000
2016-08-31389.00390.00389.00390.0070002725000
2016-08-30392.00392.00388.00390.00100003903000
2016-08-29386.00392.00386.00392.00230008947000
2016-08-26384.00387.00384.00387.0060002308000
2016-08-25386.00386.00386.00386.0050001930000
2016-08-24383.00388.00383.00386.00140005406000
2016-08-23382.00384.00382.00384.0090003440000
2016-08-22381.00384.00381.00384.00160006125000
2016-08-19382.00384.00382.00383.0060002296000
2016-08-18386.00386.00383.00383.00110004225000
2016-08-17387.00387.00384.00386.00150005777000
2016-08-16383.00386.00382.00385.00160006136000
2016-08-15385.00385.00384.00384.00130005003000
2016-08-12385.00386.00383.00386.00180006928000
2016-08-10383.00385.00382.00385.00140005382000
2016-08-09383.00383.00379.00381.0060002287000
2016-08-08384.00384.00381.00381.00110004202000
2016-08-05386.00386.00382.00384.0040001538000
2016-08-04387.00387.00376.00384.003500013374000
2016-08-03384.00387.00384.00385.00150005777000
2016-08-02387.00387.00385.00387.00150005789000
2016-08-01386.00388.00385.00386.00180006954000
2016-07-29382.00388.00381.00387.00260009971000
2016-07-28383.00385.00382.00384.00230008822000
2016-07-27387.00389.00376.00382.0019200073956000
2016-07-26394.00400.00393.00397.0011600045832000
2016-07-25392.00396.00391.00396.006200024367000
2016-07-22388.00393.00388.00393.005500021367000
2016-07-21393.00395.00391.00395.006100023973000
2016-07-20394.00394.00390.00390.007300028700000
2016-07-19388.00399.00388.00394.005900023146000
2016-07-15389.00389.00386.00388.00210008145000
2016-07-14387.00388.00387.00387.00160006197000
2016-07-13388.00392.00387.00387.004800018669000
2016-07-12389.00390.00387.00389.00250009714000
2016-07-11383.00388.00383.00387.004900018809000
2016-07-08384.00384.00382.00382.00110004210000
2016-07-07385.00389.00385.00386.00150005796000
2016-07-06388.00389.00385.00387.00230008890000
2016-07-05397.00397.00390.00393.00130005143000
2016-07-04389.00390.00388.00389.00150005836000
2016-07-01386.00389.00386.00389.0070002713000
2016-06-30386.00387.00384.00386.00120004626000
2016-06-29387.00392.00382.00386.00220008498000
2016-06-28378.00379.00374.00378.004300016257000
2016-06-27368.00378.00368.00378.00190007104000
2016-06-24390.00390.00364.00371.004900018197000
2016-06-23387.00390.00384.00386.00160006177000
2016-06-22388.00397.00388.00393.00110004334000
2016-06-21384.00395.00384.00391.00140005455000
2016-06-20380.00390.00380.00389.00140005412000

   ※ 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