[9737 東証1部] CSK 日足 時系列データ

[9737 東証1部] CSK (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-09-27274.00303.00256.00279.00150589004193917300
2011-09-26313.00313.00280.00282.002099200602622900
2011-09-22303.00314.00296.00305.00905100276024800
2011-09-21312.00315.00307.00311.00568400176873700
2011-09-20312.00315.00306.00309.00712300220970400
2011-09-16317.00320.00315.00320.00598400190200100
2011-09-15309.00317.00306.00313.00493600153591400
2011-09-14303.00307.00300.00304.00558700170058800
2011-09-13302.00305.00299.00302.00624900189229400
2011-09-12299.00305.00297.00302.00671600202027400
2011-09-09305.00313.00301.00311.0033440001024389300
2011-09-08306.00306.00299.00300.0020160061038300
2011-09-07299.00304.00297.00304.00755500226706700
2011-09-06290.00297.00289.00294.00973300285711300
2011-09-05286.00295.00286.00295.001010600296299400
2011-09-02292.00299.00289.00290.001409400412901300
2011-09-01300.00303.00297.00298.00601700180281800
2011-08-31302.00302.00298.00301.00838500251475400
2011-08-30302.00308.00299.00301.001276600385525200
2011-08-29295.00305.00293.00301.00677600202831000
2011-08-26299.00300.00296.00298.00702200209385800
2011-08-25300.00305.00299.00303.00846600256031300
2011-08-24304.00308.00296.00297.00950400286841000
2011-08-23295.00303.00295.00302.001824100548782200
2011-08-22298.00303.00293.00295.00702400209236800
2011-08-19295.00306.00294.00300.00806200242839500
2011-08-18303.00305.00300.00303.001183700358723800
2011-08-17296.00306.00296.00302.00889600268671700
2011-08-16296.00305.00296.00304.00991300299271100
2011-08-15302.00303.00289.00297.001245800368622000
2011-08-12295.00299.00292.00297.001137600335978300
2011-08-11279.00295.00276.00294.00670600193736300
2011-08-10290.00294.00284.00286.00543900156531100
2011-08-09274.00281.00268.00280.001018700279347200
2011-08-08286.00292.00281.00281.00600900171213400
2011-08-05301.00306.00285.00292.002123600620083000
2011-08-04311.00320.00308.00315.00837700263445400
2011-08-03308.00314.00305.00306.00422400130157800
2011-08-02314.00317.00312.00316.00475400149288400
2011-08-01321.00323.00316.00320.00750700240115800
2011-07-29323.00325.00304.00325.001128400354015300
2011-07-28323.00327.00321.00324.00413300133967900
2011-07-27328.00330.00321.00327.00359600117686800
2011-07-26326.00330.00323.00330.00332100108801900
2011-07-25320.00327.00320.00326.0026350085432000
2011-07-22327.00327.00318.00325.00689500222051000
2011-07-21326.00327.00322.00322.00746900242569600
2011-07-20329.00329.00321.00327.0030540099451800
2011-07-19327.00330.00324.00326.0017900058525000
2011-07-15326.00329.00322.00328.00418200136807300
2011-07-14330.00330.00323.00325.00350700114419800
2011-07-13319.00328.00319.00326.00375200121931500
2011-07-12323.00329.00319.00326.00395200128314700
2011-07-11324.00328.00324.00327.0018780061225000
2011-07-08330.00330.00324.00328.00615100202232200
2011-07-07323.00326.00320.00324.00427400137940900
2011-07-06323.00325.00317.00325.00433100139224600
2011-07-05326.00326.00322.00324.0017140055478700
2011-07-04322.00326.00318.00325.00402900130134200
2011-07-01327.00328.00319.00320.00471700152502800
2011-06-30337.00337.00322.00324.001069400352409900
2011-06-29313.00321.00310.00321.00658500208968600
2011-06-28312.00312.00305.00307.00369100113650500
2011-06-27317.00317.00304.00304.00575100176271600
2011-06-24312.00318.00309.00315.00564400176878200
2011-06-23307.00313.00307.00311.00427100132560100
2011-06-22296.00312.00295.00311.001075500327271400
2011-06-21299.00299.00293.00294.00432000127964400
2011-06-20296.00298.00293.00297.00465000137837300
2011-06-17297.00299.00291.00292.00618700182637600
2011-06-16291.00298.00290.00292.00360000105598700
2011-06-15299.00300.00293.00295.0030690090955800
2011-06-14290.00300.00289.00298.00643000190290700
2011-06-13285.00289.00285.00289.0025840074294900
2011-06-10291.00299.00285.00289.002583500751792100
2011-06-09283.00288.00281.00288.00568500161138800
2011-06-08293.00293.00283.00290.0028910083242200
2011-06-07289.00293.00281.00293.00473000136476100
2011-06-06287.00292.00285.00288.00509900147443600
2011-06-03289.00293.00280.00289.00910900261503000
2011-06-02276.00294.00276.00293.001619800459545000
2011-06-01280.00282.00278.00282.00613000171569700
2011-05-31279.00282.00276.00281.00865500242402500
2011-05-30271.00283.00266.00281.002050400567061600
2011-05-27256.00269.00255.00267.001211200318095800
2011-05-26256.00259.00255.00258.00867200222516900
2011-05-25260.00262.00252.00254.003379500870113700
2011-05-24238.00242.00238.00241.00436800104728300
2011-05-23240.00241.00235.00237.0036890087338400
2011-05-20239.00243.00239.00241.00529700127734600
2011-05-19243.00243.00237.00239.0028140067675800
2011-05-18242.00244.00241.00242.0031530076478400
2011-05-17241.00245.00240.00242.00563100136349600
2011-05-16242.00248.00242.00244.00424400103479800
2011-05-13260.00262.00241.00248.001597100403657900
2011-05-12261.00265.00259.00261.00603900158039300
2011-05-11265.00268.00260.00267.00606000160137100
2011-05-10262.00263.00257.00262.00812500212316800
2011-05-09255.00260.00254.00258.0037200095723200
2011-05-06254.00261.00253.00257.00742600190100700
2011-05-02263.00266.00260.00262.00539200141249200
2011-04-28262.00262.00255.00257.001214500313725300
2011-04-27250.00256.00248.00256.001396600354518000
2011-04-26248.00250.00243.00246.00659300162646400
2011-04-25250.00254.00250.00253.00425300107586300
2011-04-22254.00254.00250.00252.00506600127561900
2011-04-21248.00255.00246.00254.001368500344808300
2011-04-20236.00248.00236.00244.001285500312986900
2011-04-19236.00240.00231.00233.00611200142979100
2011-04-18244.00246.00238.00240.00688100165640600
2011-04-15253.00253.00244.00246.00680600167962600
2011-04-14255.00255.00248.00251.00702400176940100
2011-04-13247.00252.00247.00250.00505800126009800
2011-04-12248.00252.00245.00251.00652100162657000
2011-04-11248.00254.00248.00253.00685800171956800
2011-04-08256.00258.00247.00255.002220300564452400
2011-04-07254.00257.00248.00251.00787200198656500
2011-04-06246.00251.00244.00248.001206200298918500
2011-04-05249.00250.00239.00246.00979900240177900
2011-04-04247.00254.00244.00247.00519100128877600
2011-04-01245.00253.00245.00251.00754100187640100
2011-03-31259.00260.00241.00253.001246500310558600
2011-03-30235.00254.00234.00251.00960000234786300
2011-03-29227.00241.00227.00235.001571500363239600
2011-03-28231.00231.00223.00227.00944900214263700
2011-03-25232.00232.00228.00230.00939800216174700
2011-03-24234.00234.00228.00231.00985900227804600
2011-03-23239.00242.00228.00229.002109100490519000
2011-03-22240.00246.00235.00243.002317200555295000
2011-03-18226.00247.00225.00230.002495600580163900
2011-03-17207.00226.00206.00220.002328000505141000
2011-03-16220.00247.00212.00231.003015200688680500
2011-03-15249.00249.00195.00212.002016700431910900
2011-03-14260.00265.00247.00249.001711700433980500
2011-03-11286.00291.00280.00280.0038490001099662900
2011-03-10292.00296.00288.00292.001315900384394400
2011-03-09294.00300.00293.00296.001079200320145300
2011-03-08290.00295.00287.00292.00845200246636100
2011-03-07285.00292.00285.00287.001624600467716600
2011-03-04288.00293.00288.00289.001457600423318500
2011-03-03283.00289.00281.00285.001428000406500300
2011-03-02289.00292.00278.00280.002456000700869100
2011-03-01293.00299.00291.00292.002575500758143900
2011-02-28305.00305.00285.00296.00144129004298230900
2011-02-25313.00313.00313.00313.00419100131178300
2011-02-24389.00409.00380.00393.002630620010402587700
2011-02-23340.00351.00340.00343.00895400307605200
2011-02-22351.00354.00338.00341.001336500459113400
2011-02-21359.00359.00350.00355.001525200539711000
2011-02-18335.00366.00333.00360.0038173001350887500
2011-02-17339.00342.00335.00336.00871200294323000
2011-02-16331.00340.00331.00338.001255000422138900
2011-02-15337.00339.00332.00333.00875900292579000
2011-02-14337.00341.00335.00339.00994000335581600
2011-02-10332.00341.00326.00336.001883100631722500
2011-02-09342.00344.00330.00333.002042700683307600
2011-02-08362.00365.00340.00342.0041727001461447900
2011-02-07388.00389.00380.00381.00818000313928800
2011-02-04380.00386.00380.00382.00753300288205200
2011-02-03373.00382.00364.00376.00762000285842700
2011-02-02360.00375.00360.00373.00961000355683500
2011-02-01350.00357.00350.00355.00581800206255100
2011-01-31359.00359.00349.00349.00836800294627800
2011-01-28368.00368.00355.00361.00850100306662300
2011-01-27375.00375.00368.00368.00411300152461900
2011-01-26369.00372.00368.00369.00423600156623900
2011-01-25374.00375.00369.00372.00686900255375800
2011-01-24368.00376.00365.00373.00570200211663400
2011-01-21381.00382.00365.00367.001091300404081800
2011-01-20385.00387.00377.00378.00650100248024500
2011-01-19390.00393.00388.00388.00350400136521700
2011-01-18388.00394.00385.00388.00545300212446100
2011-01-17387.00393.00386.00389.00521800203051300
2011-01-14386.00393.00386.00387.001421200550873900
2011-01-13396.00400.00393.00394.00707500279842600
2011-01-12398.00409.00394.00395.001173000470232200
2011-01-11395.00401.00394.00396.00762900302934300
2011-01-07397.00404.00397.00401.00918800368664200
2011-01-06400.00401.00395.00398.00632600252019200
2011-01-05386.00402.00386.00393.001312900517705600
2011-01-04375.00387.00375.00387.00849100325006400
2010-12-30383.00385.00370.00373.001265700474292900
2010-12-29385.00389.00380.00388.00646200248805000
2010-12-28390.00392.00387.00389.00434900169391800
2010-12-27390.00393.00385.00391.00610100237972100
2010-12-24392.00395.00381.00388.001253500485864000
2010-12-22385.00405.00381.00397.002388600941899800
2010-12-21372.00384.00371.00384.001012900383282000
2010-12-20378.00378.00368.00371.00756700281514900
2010-12-17373.00375.00370.00374.00906000338435700
2010-12-16368.00374.00366.00372.00614100227523000
2010-12-15375.00376.00364.00366.00856100317083100
2010-12-14364.00370.00362.00370.001088000398638000
2010-12-13359.00365.00351.00363.001088100387946400
2010-12-10370.00370.00357.00361.0038476001414410600
2010-12-09364.00368.00358.00364.00969000351166700
2010-12-08366.00372.00363.00365.001397200512536200
2010-12-07352.00364.00347.00361.001822900651947800
2010-12-06349.00353.00345.00349.001066100372607400
2010-12-03343.00348.00342.00347.00939800324442400
2010-12-02343.00346.00340.00342.001028600352254700
2010-12-01342.00344.00332.00335.001209800406270600
2010-11-30350.00355.00341.00343.001080900373246000
2010-11-29347.00355.00344.00352.00997500349244100
2010-11-26348.00349.00338.00341.001048400359831100
2010-11-25344.00356.00341.00348.002111400735643000
2010-11-24330.00339.00327.00337.001045700349680700
2010-11-22342.00345.00332.00342.00940600319840500
2010-11-19340.00347.00336.00339.001431600487849400
2010-11-18338.00342.00332.00335.001806700609476200
2010-11-17322.00343.00318.00341.0036701001227606600
2010-11-16307.00330.00301.00328.0033931001080067800
2010-11-15286.00303.00285.00303.001229700363453700
2010-11-12292.00297.00280.00287.001284700372870700
2010-11-11285.00298.00284.00297.001150900335368700
2010-11-10274.00283.00274.00282.00635900178345600
2010-11-09275.00279.00271.00272.001151700315714000
2010-11-08280.00283.00279.00280.00586300164773100
2010-11-05271.00284.00270.00278.001380200382472100
2010-11-04268.00271.00267.00268.0037020099455700
2010-11-02270.00271.00265.00265.0026960072222900
2010-11-01267.00276.00264.00269.00576300155889900
2010-10-29277.00277.00270.00270.00928900252655700
2010-10-28273.00276.00271.00276.00892000244327900
2010-10-27274.00276.00271.00274.00496500135921200
2010-10-26271.00279.00270.00272.00641700175349000
2010-10-25276.00281.00273.00274.00526500145358100
2010-10-22272.00279.00272.00276.00632600174914600
2010-10-21278.00283.00271.00272.001083000297624400
2010-10-20278.00278.00273.00273.00864200237658600
2010-10-19277.00288.00277.00280.00722900203706600
2010-10-18286.00287.00279.00279.00591200167357800
2010-10-15288.00291.00285.00288.00577100166080300
2010-10-14293.00293.00287.00291.00608700176682500
2010-10-13296.00296.00286.00288.00831800241389500
2010-10-12311.00312.00292.00292.001090900325600600
2010-10-08319.00319.00310.00310.001411700444968400
2010-10-07320.00320.00312.00318.00902400286232200
2010-10-06303.00322.00302.00322.001446600456277400
2010-10-05293.00303.00286.00299.001007500295772700
2010-10-04302.00304.00296.00297.00610700183008100
2010-10-01302.00306.00297.00301.00969000292369800
2010-09-30316.00316.00296.00300.00973900297332400
2010-09-29306.00315.00306.00310.00964700298072500
2010-09-28311.00317.00305.00305.00366100112501700
2010-09-27308.00314.00305.00310.00544600168822600
2010-09-24309.00313.00304.00307.00893300275638900
2010-09-22314.00318.00313.00317.00537000169703300
2010-09-21319.00322.00314.00317.00656300208753800
2010-09-17311.00315.00310.00314.00899900281613600

   ※ 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