[9680 東証2部] 共成レンテム 日足 時系列データ

[9680 東証2部] 共成レンテム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-10-131589.001591.001589.001591.001100017495000
2016-10-121589.001589.001589.001589.0040006356000
2016-10-111590.001590.001589.001589.0040006359000
2016-10-071590.001592.001589.001592.0030004771000
2016-10-061589.001590.001588.001590.001300020662000
2016-10-051588.001588.001588.001588.0010001588000
2016-10-041586.001589.001586.001589.0030004764000
2016-10-0300
2016-09-301586.001586.001586.001586.0040006344000
2016-09-291586.001586.001586.001586.0040006344000
2016-09-281585.001586.001585.001586.00900014272000
2016-09-271585.001586.001585.001586.0050007926000
2016-09-261585.001586.001585.001585.0040006341000
2016-09-231586.001586.001586.001586.00700011102000
2016-09-2100
2016-09-201587.001587.001585.001586.0030004758000
2016-09-161576.001587.001576.001587.00700011076000
2016-09-151585.001587.001585.001585.0060009512000
2016-09-141585.001585.001585.001585.001300020605000
2016-09-131586.001587.001586.001587.0040006346000
2016-09-121586.001586.001586.001586.0030004758000
2016-09-091586.001587.001586.001587.0020003173000
2016-09-081585.001585.001585.001585.0030004755000
2016-09-071585.001589.001585.001589.0020003174000
2016-09-061582.001587.001582.001587.001000015851000
2016-09-051580.001584.001580.001582.001800028466000
2016-09-021598.001598.001583.001586.001300020642000
2016-09-011598.001599.001598.001598.002000031964000
2016-08-311598.001599.001597.001598.004600073504000
2016-08-301597.001598.001597.001598.002500039928000
2016-08-291597.001597.001597.001597.001500023955000
2016-08-261596.001597.001596.001596.0060009578000
2016-08-251597.001597.001596.001596.0060009578000
2016-08-241596.001597.001596.001597.003300052685000
2016-08-231596.001596.001596.001596.001200019152000
2016-08-221595.001597.001595.001597.0079000126085000
2016-08-191595.001596.001595.001596.0064000102113000
2016-08-181595.001596.001595.001595.002200035091000
2016-08-171595.001596.001595.001595.003600057431000
2016-08-161595.001596.001595.001595.001500023930000
2016-08-151595.001596.001595.001596.0050007979000
2016-08-121595.001595.001594.001595.00113000180232000
2016-08-101594.001595.001594.001594.003700058991000
2016-08-091594.001594.001594.001594.004800076512000
2016-08-081594.001595.001594.001594.002900046228000
2016-08-051593.001595.001593.001594.00135000215181000
2016-08-041593.001594.001593.001593.00103000164097000
2016-08-031593.001593.001593.001593.0092000146556000
2016-08-021593.001594.001593.001593.0069000109918000
2016-08-011593.001594.001593.001594.00128000203912000
2016-07-291594.001594.001593.001593.00189000301140000
2016-07-281594.001595.001593.001593.008910001420093000
2016-07-271380.001380.001380.001380.001000013800000
2016-07-261080.001080.001080.001080.0030003240000
2016-07-25940.00945.00930.00930.0070006586000
2016-07-22929.00931.00929.00931.0060005580000
2016-07-21922.00929.00922.00929.0050004621000
2016-07-20920.00920.00920.00920.001000920000
2016-07-19920.00920.00920.00920.0020001840000
2016-07-15911.00924.00911.00924.0060005483000
2016-07-14911.00911.00911.00911.0030002733000
2016-07-13915.00915.00915.00915.0020001830000
2016-07-12913.00922.00913.00922.0050004583000
2016-07-11928.00928.00928.00928.0040003712000
2016-07-08915.00916.00907.00908.001500013691000
2016-07-0700
2016-07-06915.00915.00915.00915.0020001830000
2016-07-05910.00915.00910.00915.0030002735000
2016-07-04931.00931.00929.00929.0020001860000
2016-07-01906.00930.00900.00930.0080007337000
2016-06-30900.00900.00900.00900.0020001800000
2016-06-29877.00877.00871.00871.0040003495000
2016-06-28868.00890.00868.00875.0050004384000
2016-06-27877.00881.00866.00866.0090007877000
2016-06-24918.00918.00877.00877.001600014360000
2016-06-23910.00910.00910.00910.001000910000
2016-06-22908.00910.00908.00910.0090008176000
2016-06-2100
2016-06-20903.00907.00903.00907.0050004530000
2016-06-17904.00906.00903.00906.0070006328000
2016-06-16909.00919.00905.00919.001400012771000
2016-06-15905.00909.00905.00909.0030002719000
2016-06-14923.00936.00910.00910.001700015601000
2016-06-13941.00941.00927.00938.0070006544000
2016-06-10941.00941.00941.00941.001000941000
2016-06-09946.00946.00943.00943.0040003779000
2016-06-08947.00947.00947.00947.0020001894000
2016-06-07942.00947.00942.00947.0020001889000
2016-06-06917.00930.00917.00930.0030002765000
2016-06-03926.00927.00914.00915.0070006438000
2016-06-02940.00940.00916.00916.0030002785000
2016-06-01930.00940.00930.00940.0040003739000
2016-05-31927.00927.00927.00927.001000927000
2016-05-3000
2016-05-27940.00940.00921.00936.0090008401000
2016-05-26940.00940.00940.00940.001000940000
2016-05-25935.00935.00935.00935.001000935000
2016-05-24935.00935.00935.00935.0030002805000
2016-05-23932.00934.00932.00934.0040003730000
2016-05-20940.00940.00935.00935.0030002815000
2016-05-19948.00949.00943.00943.00100009473000
2016-05-18937.00946.00937.00946.0050004705000
2016-05-17937.00937.00937.00937.0040003748000
2016-05-16921.00945.00921.00936.00100009347000
2016-05-1300
2016-05-12916.00925.00916.00925.0030002757000
2016-05-11935.00935.00930.00930.0020001865000
2016-05-10921.00921.00920.00920.0040003682000
2016-05-09920.00920.00920.00920.001000920000
2016-05-06920.00920.00911.00911.0030002742000
2016-05-02908.00908.00901.00908.0060005433000
2016-04-28946.00946.00946.00946.001000946000
2016-04-2700
2016-04-2600
2016-04-25946.00946.00946.00946.0040003784000
2016-04-2200
2016-04-21962.00962.00952.00952.0030002873000
2016-04-20944.00962.00944.00962.0090008590000
2016-04-19935.00944.00934.00944.001400013158000
2016-04-18916.00932.00916.00926.002000018585000
2016-04-15915.00915.00904.00904.0070006393000
2016-04-14900.00905.00900.00903.0050004515000
2016-04-13915.00915.00915.00915.0020001830000
2016-04-12919.00919.00919.00919.0020001838000
2016-04-1100
2016-04-08880.00890.00880.00890.0070006200000
2016-04-07888.00889.00879.00879.001700015056000
2016-04-06905.00905.00888.00888.0080007196000
2016-04-05915.00915.00907.00908.0090008197000
2016-04-04934.00934.00915.00915.0030002783000
2016-04-01950.00950.00934.00934.0030002834000
2016-03-31951.00951.00951.00951.001000951000
2016-03-30953.00953.00953.00953.0020001906000
2016-03-29963.00963.00952.00952.0030002867000
2016-03-28961.00968.00960.00968.001100010589000
2016-03-25950.00951.00950.00951.0030002851000
2016-03-24954.00955.00950.00950.00100009524000
2016-03-23962.00962.00962.00962.001000962000
2016-03-22953.00958.00951.00951.0080007627000
2016-03-1800
2016-03-17947.00950.00947.00947.0070006636000
2016-03-16953.00953.00952.00952.0080007623000
2016-03-15960.00971.00960.00960.001200011563000
2016-03-14955.00955.00951.00954.0060005716000
2016-03-11955.00955.00955.00955.0060005730000
2016-03-10955.00955.00955.00955.0050004775000
2016-03-09940.00940.00940.00940.001000940000
2016-03-08942.00944.00942.00944.0050004718000
2016-03-07950.00950.00938.00938.0020001888000
2016-03-04950.00950.00949.00949.0030002849000
2016-03-03944.00950.00944.00950.0050004728000
2016-03-02944.00945.00944.00945.0050004721000
2016-03-01930.00930.00930.00930.0020001860000
2016-02-29931.00931.00922.00922.0040003714000
2016-02-26930.00930.00930.00930.001000930000
2016-02-25928.00930.00928.00930.0080007434000
2016-02-24928.00928.00928.00928.001000928000
2016-02-23926.00926.00926.00926.0060005556000
2016-02-22910.00926.00910.00926.0050004566000
2016-02-19920.00921.00915.00921.0050004597000
2016-02-18920.00920.00920.00920.001000920000
2016-02-17918.00918.00909.00909.0070006398000
2016-02-16906.00925.00906.00925.0040003661000
2016-02-15900.00921.00900.00921.002300020826000
2016-02-12889.00889.00880.00887.002500022147000
2016-02-10931.00934.00903.00926.004300039745000
2016-02-09963.00964.00930.00930.002100019982000
2016-02-08985.00989.00970.00989.001300012725000
2016-02-05993.00993.00990.00990.0050004959000
2016-02-04993.00993.00991.00993.0050004963000
2016-02-031008.001008.00993.00993.0090009027000
2016-02-021020.001020.001011.001011.0080008127000
2016-02-011020.001025.001018.001020.001000010205000
2016-01-29996.001005.00996.001005.0040004004000
2016-01-281010.001010.00996.00996.0020002006000
2016-01-27997.001010.00997.001010.0030003017000
2016-01-26984.001007.00984.001007.0040003991000
2016-01-25988.00988.00988.00988.0030002964000
2016-01-22988.00988.00972.00988.0080007836000
2016-01-21988.00990.00963.00963.001100010801000
2016-01-201019.001019.00989.00993.001600015990000
2016-01-191020.001020.001020.001020.0010001020000
2016-01-181024.001024.001005.001005.001800018272000
2016-01-1500
2016-01-141044.001045.001020.001044.002000020624000
2016-01-131049.001049.001044.001044.001600016748000
2016-01-121062.001062.001021.001023.002200022714000
2016-01-081050.001066.001044.001045.001100011565000
2016-01-071056.001060.001055.001060.0080008451000
2016-01-061056.001057.001056.001057.0050005282000
2016-01-051054.001064.001054.001054.0040004228000
2016-01-041058.001068.001053.001053.0080008464000
2015-12-301052.001059.001052.001059.0030003167000
2015-12-291060.001061.001060.001061.0050005301000
2015-12-281051.001054.001051.001054.0090009465000
2015-12-251060.001060.001053.001053.001900020053000
2015-12-241057.001060.001055.001060.001500015867000
2015-12-221073.001073.001054.001057.002300024335000
2015-12-211074.001077.001061.001073.001400015000000
2015-12-181095.001095.001074.001074.0090009735000
2015-12-171064.001123.001064.001085.005500060013000
2015-12-161035.001040.001035.001037.001000010379000
2015-12-151030.001035.001030.001031.0070007219000
2015-12-141045.001045.001027.001029.001200012415000
2015-12-111035.001041.001035.001041.0050005186000
2015-12-101054.001054.001030.001035.001900019799000
2015-12-0900
2015-12-081064.001064.001061.001061.0050005310000
2015-12-071065.001066.001065.001065.0070007457000
2015-12-041065.001065.001060.001062.0070007429000
2015-12-031064.001069.001064.001069.0050005331000
2015-12-021066.001066.001064.001064.0040004261000
2015-12-011069.001072.001069.001072.0050005353000
2015-11-301067.001068.001060.001068.001100011701000
2015-11-271077.001077.001058.001061.0090009602000
2015-11-261055.001077.001055.001077.001600017086000
2015-11-251057.001057.001050.001050.0050005267000
2015-11-241050.001057.001041.001057.002000021015000
2015-11-201039.001041.001036.001036.0070007267000
2015-11-191040.001052.001040.001050.0080008373000
2015-11-181035.001050.001030.001050.002000020773000
2015-11-171040.001040.001034.001034.0030003114000
2015-11-161035.001035.001035.001035.0010001035000
2015-11-131030.001040.001030.001032.001800018637000
2015-11-121022.001034.001020.001022.003600036960000
2015-11-111022.001028.001022.001022.001300013296000
2015-11-101025.001035.001022.001022.0060006158000
2015-11-091022.001044.001022.001027.0060006194000
2015-11-061020.001020.001016.001018.0090009167000
2015-11-051037.001037.001016.001016.0050005108000
2015-11-041035.001037.001035.001037.0030003107000
2015-11-021016.001028.001015.001015.0070007122000
2015-10-301015.001015.001014.001014.0080008116000
2015-10-291017.001017.001013.001017.0060006092000
2015-10-281026.001026.001015.001015.0070007164000
2015-10-271048.001048.001032.001032.0050005178000
2015-10-261055.001055.001044.001044.001200012606000
2015-10-231055.001055.001050.001050.001100011565000
2015-10-221041.001050.001041.001045.0030003136000
2015-10-211040.001040.001040.001040.0020002080000
2015-10-2000
2015-10-191040.001040.001030.001030.0060006193000
2015-10-161060.001060.001040.001040.0030003160000
2015-10-151025.001034.001020.001021.0060006164000
2015-10-141050.001050.001022.001025.001500015559000
2015-10-131040.001064.001040.001041.001700017785000
2015-10-091035.001039.001035.001039.001100011406000
2015-10-081020.001029.001005.001020.001300013176000
2015-10-071017.001020.001015.001018.0050005090000
2015-10-061005.001023.001005.001017.0080008142000

   ※ 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