[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 
2017-10-237500.007510.007250.007490.001040077004000
2017-10-207270.007450.007230.007440.00530038887000
2017-10-197360.007410.007330.007340.00400029431000
2017-10-187220.007450.007090.007410.00730053020000
2017-10-177350.007350.007210.007230.00200014529000
2017-10-167210.007310.007190.007300.00630045599000
2017-10-137300.007350.007160.007210.00710051497000
2017-10-127140.007350.007140.007330.00870063219000
2017-10-117120.007320.007030.007100.00860061687000
2017-10-106850.007350.006810.007250.0014200100054000
2017-10-066860.006880.006740.006760.00470031928000
2017-10-056920.006940.006850.006880.00350024122000
2017-10-046960.006960.006850.006920.00300020734000
2017-10-036920.006940.006760.006860.00680046561000
2017-10-026870.006910.006810.006870.00480032950000
2017-09-296770.006850.006710.006850.00740050216000
2017-09-286600.006760.006600.006730.00870058112000
2017-09-276660.006660.006540.006590.00250016507000
2017-09-266440.006660.006370.006660.001110072203000
2017-09-256570.006570.006470.006470.00270017620000
2017-09-226600.006600.006440.006470.00490031896000
2017-09-216650.006650.006470.006590.00500032959000
2017-09-206530.006600.006470.006590.00500032696000
2017-09-196470.006550.006470.006550.00670043593000
2017-09-156230.006380.006230.006370.00480030413000
2017-09-146260.006300.006210.006210.00240015009000
2017-09-136290.006350.006200.006270.00390024555000
2017-09-126250.006330.006180.006280.00670041834000
2017-09-116330.006440.006160.006210.00910057028000
2017-09-086550.006710.006140.006230.0032000205726000
2017-09-076180.006270.006140.006250.001310081207000
2017-09-065930.005990.005860.005980.00330019541000
2017-09-056030.006030.005940.005950.00210012567000
2017-09-046160.006210.006010.006030.00540032900000
2017-09-016230.006230.006160.006160.00460028526000
2017-08-316010.006220.006010.006200.001320080795000
2017-08-305860.005950.005810.005930.00300017616000
2017-08-295740.005820.005740.005810.0014008098000
2017-08-285760.005870.005720.005740.00300017299000
2017-08-255820.005820.005690.005700.00300017197000
2017-08-245900.005900.005820.005820.0014008197000
2017-08-235920.005920.005880.005890.0011006487000
2017-08-225900.005920.005610.005920.00330018999000
2017-08-215960.006040.005900.005900.00250014884000
2017-08-186050.006050.005960.005980.00170010187000
2017-08-176030.006130.006030.006050.009005444000
2017-08-166080.006080.006030.006070.0014008476000
2017-08-156060.006090.005990.006090.00430025994000
2017-08-146070.006180.006030.006060.00210012773000
2017-08-106100.006130.006050.006070.00180010963000
2017-08-096100.006180.006020.006180.00270016451000
2017-08-086170.006180.006110.006180.007004307000
2017-08-076230.006260.006140.006260.0016009943000
2017-08-046160.006300.006090.006250.00630039177000
2017-08-036060.006160.006060.006160.00310018941000
2017-08-026040.006120.006010.006070.00190011534000
2017-08-016210.006210.006000.006090.00340020667000
2017-07-316010.006250.005920.006240.00820049975000
2017-07-286190.006190.006020.006050.00590035896000
2017-07-276150.006230.006080.006210.001000061512000
2017-07-26625.00631.00615.00615.00179000111892000
2017-07-25628.00633.00626.00628.0011500072338000
2017-07-24639.00640.00636.00638.007000044693000
2017-07-21644.00653.00644.00644.006100039481000
2017-07-20642.00653.00641.00653.005900038210000
2017-07-19644.00647.00641.00643.005600036060000
2017-07-18649.00649.00640.00644.0014200091764000
2017-07-14645.00650.00643.00650.004700030335000
2017-07-13627.00643.00627.00642.004900031221000
2017-07-12621.00641.00621.00630.008300052476000
2017-07-11620.00629.00620.00621.007600047461000
2017-07-10613.00628.00607.00628.005100031409000
2017-07-07601.00614.00601.00608.007000042603000
2017-07-06601.00611.00601.00611.002400014554000
2017-07-05600.00612.00590.00608.005800034898000
2017-07-04613.00613.00601.00601.004100024915000
2017-07-03625.00627.00613.00613.006500040164000
2017-06-30607.00620.00606.00611.006000036755000
2017-06-29615.00616.00608.00611.007600046554000
2017-06-28602.00619.00602.00619.009800060124000
2017-06-27599.00600.00597.00597.004600027557000
2017-06-26575.00589.00575.00589.006200036195000
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

   ※ 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