[9665 大証1部] 吉本興 日足 時系列データ

[9665 大証1部] 吉本興 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-02-231343.001346.001343.001346.002590034835600
2010-02-221342.001343.001342.001343.001940026036500
2010-02-191342.001343.001342.001342.003050040931500
2010-02-181342.001343.001342.001343.00860011548000
2010-02-171342.001343.001342.001343.002760037049300
2010-02-161342.001343.001342.001342.001810024290300
2010-02-151342.001343.001342.001342.0071009528300
2010-02-121342.001342.001342.001342.0050006710000
2010-02-101342.001343.001342.001342.001440019325200
2010-02-091342.001343.001342.001343.004580061464800
2010-02-081342.001343.001342.001342.00910012212500
2010-02-051342.001344.001342.001342.001030013825800
2010-02-041342.001343.001342.001343.00890011944300
2010-02-031342.001343.001342.001343.003300044289600
2010-02-021340.001344.001340.001340.0092300123821700
2010-02-011341.001343.001340.001340.002870038475300
2010-01-291340.001344.001340.001340.004770063945100
2010-01-281337.001337.001330.001332.00126700168583300
2010-01-271335.001338.001332.001334.00880011733600
2010-01-261333.001339.001333.001335.0063008404200
2010-01-251333.001339.001333.001339.001160015508500
2010-01-221336.001336.001331.001331.0063008403200
2010-01-211330.001335.001330.001333.001440019173000
2010-01-201333.001335.001330.001331.001020013591600
2010-01-191330.001335.001329.001330.00940012523500
2010-01-181331.001333.001327.001330.0041005453100
2010-01-151329.001332.001327.001331.0071009434300
2010-01-141330.001338.001322.001338.003770050120100
2010-01-131326.001332.001323.001327.001060014074200
2010-01-121326.001332.001325.001325.001040013810700
2010-01-081321.001326.001321.001326.001450019194000
2010-01-071321.001323.001321.001323.0042005552800
2010-01-061319.001323.001319.001322.0067008853600
2010-01-051321.001324.001320.001321.0067008853100
2010-01-041320.001322.001320.001320.0025003300800
2009-12-301320.001323.001318.001320.001300017153000
2009-12-291320.001323.001320.001321.0039005150700
2009-12-281320.001322.001318.001320.00820010827200
2009-12-251320.001322.001319.001321.001040013736900
2009-12-241320.001321.001319.001321.001180015582700
2009-12-221322.001323.001320.001320.002030026828800
2009-12-211317.001323.001317.001321.0055007262300
2009-12-181320.001321.001318.001320.001250016490000
2009-12-171324.001324.001319.001320.001350017841400
2009-12-161313.001324.001313.001324.001010013314800
2009-12-151317.001323.001317.001318.0049006462700
2009-12-141316.001321.001316.001320.00910011986800
2009-12-111315.001324.001314.001324.001010013328400
2009-12-101313.001321.001313.001321.0024003161000
2009-12-091312.001322.001312.001322.0031004078000
2009-12-081309.001324.001309.001324.0072009475500
2009-12-071319.001325.001319.001325.00980012939600
2009-12-041311.001316.001311.001312.0025003283500
2009-12-031312.001335.001310.001320.005710075564500
2009-12-021309.001312.001305.001312.001590020827900
2009-12-011307.001309.001303.001303.001630021285700
2009-11-301301.001311.001300.001307.002850037192200
2009-11-271300.001310.001300.001302.003090040209900
2009-11-261310.001312.001302.001302.00770010075500
2009-11-251309.001314.001301.001310.001440018808500
2009-11-241307.001316.001298.001314.003790049473200
2009-11-201309.001313.001298.001308.003020039347100
2009-11-191306.001313.001304.001309.001400018284500
2009-11-181300.001316.001300.001306.002650034726800
2009-11-171299.001308.001290.001308.007080091982800
2009-11-161297.001303.001296.001303.002180028293500
2009-11-131296.001303.001296.001298.001140014805500
2009-11-121300.001300.001296.001296.002310029986000
2009-11-111293.001301.001293.001300.001530019860800
2009-11-101301.001303.001298.001303.003930051106600
2009-11-091304.001306.001301.001304.004370056937400
2009-11-061310.001311.001306.001306.002000026190000
2009-11-051318.001318.001311.001311.003210042169600
2009-11-041320.001320.001312.001319.002990039312500
2009-11-021320.001324.001310.001314.003240042697000
2009-10-301320.001328.001318.001319.003360044415600
2009-10-291318.001324.001316.001316.0081300107276400
2009-10-281320.001326.001317.001325.00105100138825500
2009-10-271342.001345.001342.001343.0081700109651100
2009-10-261347.001349.001347.001347.00191400257882100
2009-10-231347.001351.001347.001349.00433500584749700
2009-10-221345.001348.001344.001348.00338000454715800
2009-10-211343.001346.001343.001346.00451500606700300
2009-10-201341.001343.001341.001342.00178800239876200
2009-10-191343.001344.001338.001342.00636500854261900
2009-10-161343.001344.001343.001344.00170300228799100
2009-10-151344.001344.001343.001344.00150400202051200
2009-10-141343.001344.001343.001344.00149700201101900
2009-10-131343.001344.001343.001343.00135300181729600
2009-10-091342.001343.001342.001343.00209500281244100
2009-10-081343.001344.001343.001343.00137000184015600
2009-10-071342.001345.001342.001345.00305100409846600
2009-10-061342.001343.001341.001342.00417100559880400
2009-10-051342.001344.001341.001341.00453500608830800
2009-10-021341.001345.001341.001341.00449500603472200
2009-10-011340.001343.001339.001341.00534200716260600
2009-09-301338.001341.001338.001339.00373800500567500
2009-09-291337.001340.001337.001340.00469900628675600
2009-09-281337.001339.001336.001339.00477800638861800
2009-09-251338.001339.001335.001336.00499700668046400
2009-09-241339.001342.001338.001342.00634700850169800
2009-09-181338.001340.001338.001338.00357300478244300
2009-09-171337.001339.001337.001338.00284500380618900
2009-09-161336.001339.001335.001339.00616600823873500
2009-09-151335.001336.001335.001335.00580600775172900
2009-09-141338.001338.001334.001334.008219001098113200
2009-09-111337.001345.001337.001341.007893001058471200
2009-09-101230.001303.001230.001292.00452200577653500
2009-09-091231.001232.001225.001227.007250088948400
2009-09-081227.001237.001223.001237.0091100111805300
2009-09-071234.001234.001222.001223.0095500116993600
2009-09-041217.001247.001217.001235.00187000228716200
2009-09-031229.001235.001217.001219.00380700466598700
2009-09-021238.001268.001202.001250.008823001096671800
2009-09-011078.001084.001071.001078.002460026524600
2009-08-311080.001110.001070.001076.003990043189700
2009-08-281091.001099.001076.001076.003800041196900
2009-08-271082.001097.001072.001090.003360036366600
2009-08-261093.001100.001085.001099.003180034815000
2009-08-251084.001089.001071.001089.003240035007500
2009-08-241060.001087.001060.001082.006170066591800
2009-08-211076.001077.001059.001062.004340046358000
2009-08-201061.001091.001054.001075.005460058290500
2009-08-191079.001081.001064.001079.002640028389100
2009-08-181075.001099.001059.001099.008380090038900
2009-08-171102.001108.001069.001098.006670072432100
2009-08-141134.001134.001093.001113.00109100120957100
2009-08-131133.001156.001117.001148.006880078379200
2009-08-121145.001149.001116.001117.005100057720500
2009-08-111142.001159.001142.001151.003630041738400
2009-08-101165.001174.001145.001150.007570087618900
2009-08-071165.001173.001155.001168.0095700111295000
2009-08-061165.001175.001151.001161.006460075009600
2009-08-051148.001170.001125.001166.00123400141719100
2009-08-041167.001175.001145.001145.008560098845600
2009-08-031138.001180.001138.001180.00101800117161200
2009-07-311166.001176.001138.001156.00241700279658700
2009-07-301205.001205.001148.001183.00517200608628200
2009-07-291205.001205.001205.001205.00112100135080500
2009-07-28953.001005.00944.001005.005480053331600
2009-07-27953.00963.00947.00952.003790036205700
2009-07-24947.00957.00947.00951.001390013224300
2009-07-23952.00958.00942.00944.002860027225800
2009-07-22942.00956.00942.00948.002530023994100
2009-07-21955.00965.00941.00943.003500033195600
2009-07-17935.00946.00929.00941.002450022958900
2009-07-16942.00950.00930.00931.003800035582400
2009-07-15966.00966.00940.00942.001980018746800
2009-07-14947.00960.00941.00956.002540024120500
2009-07-13960.00973.00945.00945.002920027893800
2009-07-10966.00966.00956.00959.002230021419400
2009-07-09960.00975.00960.00966.002360022770900
2009-07-08984.00991.00964.00974.004040039424600
2009-07-07998.001004.00984.00987.005320052880200
2009-07-06957.00985.00955.00981.006190060260800
2009-07-03955.00958.00945.00955.004420042131600
2009-07-02975.00975.00962.00962.002240021651700
2009-07-01960.00974.00957.00961.003460033395000
2009-06-30963.00968.00950.00959.003280031499500
2009-06-29960.00966.00950.00952.003330031916700
2009-06-26955.00964.00948.00961.005580053484700
2009-06-25945.00959.00940.00956.005800055197900
2009-06-24939.00939.00925.00925.002590024108100
2009-06-23924.00938.00919.00930.005750053273800
2009-06-22939.00957.00926.00944.007750073328100
2009-06-19933.00933.00921.00924.003550032867400
2009-06-18940.00940.00926.00927.001840017110700
2009-06-17922.00942.00922.00935.003690034401400
2009-06-16928.00935.00915.00916.008000073926700
2009-06-15919.00937.00919.00937.005620052225700
2009-06-12914.00919.00911.00916.003430031366600
2009-06-11910.00919.00908.00910.002410021969100
2009-06-10905.00916.00905.00910.003310030170900
2009-06-09908.00910.00904.00910.003540032105300
2009-06-08915.00918.00905.00907.004520041110600
2009-06-05920.00920.00906.00908.003330030385900
2009-06-04910.00915.00905.00910.004070037036900
2009-06-03906.00911.00905.00908.003620032822300
2009-06-02914.00916.00905.00905.007300066297500
2009-06-01911.00915.00900.00904.007840070998100
2009-05-29921.00922.00910.00910.007740070634800
2009-05-28924.00931.00915.00920.004450041042500
2009-05-27934.00939.00923.00924.003000027851600
2009-05-26930.00939.00922.00931.002740025505500
2009-05-25919.00940.00917.00921.004010037018500
2009-05-22921.00931.00917.00919.003700034149600
2009-05-21925.00925.00916.00922.002260020798000
2009-05-20939.00940.00922.00925.004130038203300
2009-05-19938.00938.00921.00922.003770034872500
2009-05-18940.00940.00912.00921.006060056016300
2009-05-15918.00967.00912.00959.007190067749600
2009-05-14922.00931.00917.00918.003140028928700
2009-05-13910.00930.00910.00927.001740016047200
2009-05-12923.00929.00913.00915.002990027472100
2009-05-11931.00950.00920.00922.003670034161500
2009-05-08905.00930.00904.00930.003480031942800
2009-05-07917.00920.00906.00909.002780025339900
2009-05-01902.00905.00900.00901.002510022649100
2009-04-30905.00920.00902.00912.004170038099000
2009-04-28893.00915.00885.00885.005580049957000
2009-04-27901.00914.00898.00900.002000018017500
2009-04-24906.00908.00900.00900.001670015080600
2009-04-23892.00911.00892.00906.003700033350500
2009-04-22902.00902.00891.00892.003370030103500
2009-04-21906.00906.00892.00900.003190028660800
2009-04-20915.00915.00905.00907.002590023520400
2009-04-17921.00924.00911.00917.003200029302700
2009-04-16940.00947.00920.00922.002750025712600
2009-04-15940.00948.00935.00938.003740035169000
2009-04-14940.00940.00925.00931.003260030397700
2009-04-13930.00945.00927.00931.001830017087600
2009-04-10945.00945.00919.00932.001880017427500
2009-04-09920.00935.00916.00935.001550014360900
2009-04-08929.00929.00910.00910.004080037391800
2009-04-07929.00960.00913.00938.004300040297700
2009-04-06963.00963.00919.00923.003290030940300
2009-04-03916.00927.00912.00914.003220029625800
2009-04-02909.00927.00899.00926.004230038859400
2009-04-01905.00916.00894.00899.007250065252800
2009-03-31930.00932.00899.00902.009720088396700
2009-03-30962.00968.00950.00954.006240059890900
2009-03-27952.00969.00952.00955.004890046964200
2009-03-26949.00958.00919.00948.006910065508800
2009-03-25930.00950.00930.00950.00145900136692700
2009-03-24930.00945.00924.00943.006220058272800
2009-03-23909.00920.00902.00920.007300066712800
2009-03-19906.00918.00891.00907.005200047128300
2009-03-18889.00906.00885.00890.006000054019500
2009-03-17905.00911.00871.00888.00119000105773000
2009-03-16885.00907.00880.00901.004640041612200
2009-03-13870.00880.00858.00865.007930068818900
2009-03-12886.00891.00875.00882.004250037613500
2009-03-11865.00887.00865.00876.004310037851600
2009-03-10862.00865.00852.00852.005280045331300
2009-03-09887.00887.00865.00865.005390046996900
2009-03-06890.00890.00868.00868.009920087140100
2009-03-05900.00922.00890.00894.009100082632000
2009-03-04872.00904.00869.00877.008890078196300
2009-03-03895.00899.00870.00871.007560066640800
2009-03-02915.00920.00893.00900.007610068760600
2009-02-27930.00939.00914.00925.006610060979600
2009-02-26951.00958.00913.00919.008190076033700
2009-02-25974.00988.00933.00950.006900066024500
2009-02-24971.00978.00957.00960.003880037568800
2009-02-23975.00980.00971.00979.003380032965900
2009-02-20978.00995.00971.00972.003280032094500
2009-02-19982.00998.00975.00980.004450043699000
2009-02-18985.00995.00980.00981.004620045474000
2009-02-17996.001003.00986.00990.003860038482800
2009-02-16988.001009.00984.00990.008900088132900

   ※ 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