[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 
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
2016-06-17377.00384.00377.00380.00130004957000
2016-06-16387.00387.00375.00375.00240009090000
2016-06-15380.00390.00380.00386.00240009251000
2016-06-14390.00390.00383.00383.00220008472000
2016-06-13400.00400.00385.00386.005200020489000
2016-06-10415.00416.00396.00402.0016500067633000
2016-06-09380.00386.00380.00384.004100015704000
2016-06-08381.00383.00379.00382.00110004196000
2016-06-07380.00382.00377.00381.002900011043000
2016-06-06378.00380.00378.00378.00210007958000
2016-06-03377.00379.00377.00379.00100003783000
2016-06-02374.00378.00374.00377.0080003007000
2016-06-01377.00377.00376.00377.0080003014000
2016-05-31374.00377.00374.00376.00110004125000
2016-05-30374.00375.00374.00374.00110004115000
2016-05-27376.00376.00374.00374.0050001877000
2016-05-26376.00376.00374.00376.0070002629000
2016-05-25379.00379.00375.00376.0070002639000
2016-05-24378.00379.00376.00376.00200007548000
2016-05-23374.00378.00372.00378.00130004876000
2016-05-20373.00376.00373.00376.00130004876000
2016-05-19371.00376.00371.00374.00130004854000
2016-05-18371.00375.00371.00371.00140005209000
2016-05-17372.00374.00372.00372.00180006703000
2016-05-16373.00374.00373.00373.0070002613000
2016-05-13377.00379.00374.00374.00190007147000
2016-05-12379.00380.00376.00378.00140005288000
2016-05-11378.00379.00378.00379.00110004164000
2016-05-10376.00381.00376.00380.00190007185000
2016-05-09377.00381.00377.00379.00110004171000
2016-05-06375.00379.00375.00377.00110004152000
2016-05-02380.00380.00378.00379.00170006441000
2016-04-28381.00385.00380.00380.00130004970000
2016-04-27380.00382.00380.00381.00180006853000
2016-04-26383.00383.00380.00381.0060002287000
2016-04-25382.00383.00381.00383.00150005732000
2016-04-22384.00384.00381.00384.00110004203000
2016-04-21380.00387.00380.00382.00180006890000
2016-04-20381.00383.00381.00383.0070002673000
2016-04-19379.00387.00379.00381.00140005340000
2016-04-18380.00384.00380.00380.00110004193000
2016-04-15378.00385.00378.00382.0070002666000
2016-04-14376.00383.00376.00383.00140005320000
2016-04-13373.00388.00373.00375.00130004900000
2016-04-12371.00380.00371.00373.00130004860000
2016-04-11373.00373.00372.00372.0040001490000
2016-04-08374.00379.00372.00372.00160005991000
2016-04-07373.00375.00373.00374.00100003740000
2016-04-06387.00387.00376.00376.00120004566000
2016-04-05390.00390.00379.00379.0090003445000
2016-04-04394.00394.00378.00390.0070002719000
2016-04-01389.00393.00378.00378.002700010437000
2016-03-31389.00390.00388.00389.00120004669000
2016-03-30389.00389.00385.00387.00100003874000
2016-03-29384.00392.00384.00388.00230008921000
2016-03-28379.00383.00379.00382.00170006491000
2016-03-25381.00383.00378.00378.00210007990000
2016-03-24382.00386.00382.00383.00180006899000
2016-03-23382.00384.00380.00380.00100003820000
2016-03-22380.00384.00380.00382.0080003053000
2016-03-18386.00386.00379.00380.00110004199000
2016-03-17389.00389.00381.00381.00130004990000
2016-03-16394.00394.00380.00380.004500017295000
2016-03-15388.00397.00388.00394.003000011805000
2016-03-14389.00393.00388.00388.00190007399000
2016-03-11376.00383.00376.00382.00220008343000
2016-03-10377.00379.00377.00378.0090003402000
2016-03-09381.00381.00375.00375.00140005292000
2016-03-08379.00380.00379.00379.0060002276000
2016-03-07386.00386.00376.00381.003000011395000
2016-03-04388.00388.00382.00384.0090003453000
2016-03-03384.00389.00381.00381.00170006514000
2016-03-02381.00388.00379.00385.00170006528000
2016-03-01382.00382.00375.00377.00210007945000
2016-02-29390.00395.00382.00382.00220008506000
2016-02-26395.00395.00389.00391.00150005863000
2016-02-25377.00388.00377.00387.002700010328000
2016-02-24372.00385.00372.00376.00160006030000
2016-02-23381.00384.00378.00380.00110004186000
2016-02-22376.00385.00376.00381.00100003805000
2016-02-19386.00386.00382.00382.0090003451000
2016-02-18379.00388.00376.00382.00230008787000
2016-02-17380.00380.00371.00374.00150005660000
2016-02-16378.00389.00378.00380.00250009560000
2016-02-15378.00391.00373.00386.003000011439000
2016-02-12361.00368.00357.00362.003800013749000
2016-02-10391.00392.00372.00377.00200007656000
2016-02-09400.00400.00383.00400.00250009780000
2016-02-08403.00404.00398.00399.00210008415000
2016-02-0500
2016-02-04405.00416.00405.00414.003200013129000
2016-02-03414.00419.00412.00413.002500010396000
2016-02-02424.00424.00416.00419.00140005849000
2016-02-01420.00428.00417.00424.004900020747000
2016-01-29408.00420.00408.00420.004300017888000
2016-01-28416.00416.00410.00411.00240009905000
2016-01-27416.00416.00405.00413.0011000045514000
2016-01-26411.00417.00411.00416.008200033930000
2016-01-25412.00420.00412.00416.004800019996000
2016-01-22402.00419.00402.00419.002500010264000
2016-01-21409.00414.00400.00402.004300017569000
2016-01-20423.00424.00413.00417.006600027640000
2016-01-19422.00429.00422.00424.002400010194000
2016-01-18422.00429.00422.00422.004900020867000
2016-01-15435.00436.00430.00432.00170007364000
2016-01-14426.00436.00425.00433.003700015931000
2016-01-13426.00437.00426.00436.003300014264000
2016-01-12437.00437.00423.00426.003900016715000
2016-01-08436.00439.00434.00438.005200022701000
2016-01-07441.00444.00437.00439.005100022418000
2016-01-06440.00444.00440.00444.006600029100000
2016-01-05441.00445.00441.00441.005000022063000
2016-01-04441.00445.00441.00443.004200018584000
2015-12-30442.00442.00438.00440.002700011875000
2015-12-29433.00439.00433.00439.003400014849000
2015-12-28435.00438.00430.00433.003900016900000
2015-12-25439.00439.00432.00435.003300014369000
2015-12-24443.00443.00437.00437.00200008816000
2015-12-22448.00449.00443.00443.003400015205000
2015-12-21449.00449.00444.00445.00200008928000
2015-12-18446.00449.00440.00447.007400032953000
2015-12-17446.00446.00441.00446.004900021776000
2015-12-16437.00445.00434.00442.004500019814000
2015-12-15441.00443.00437.00437.002500010992000
2015-12-14446.00446.00438.00446.005100022585000
2015-12-11438.00441.00437.00441.005800025452000
2015-12-10445.00447.00439.00446.008400037343000
2015-12-09434.00445.00434.00445.0012900056712000
2015-12-08429.00432.00428.00430.002400010316000
2015-12-07431.00432.00430.00430.00120005168000
2015-12-04433.00433.00431.00431.0030001297000
2015-12-03430.00435.00430.00435.00210009103000

   ※ 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