[9740 東証1部] セントラル警備保障 日足 時系列データ

[9740 東証1部] セントラル警備保障 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-222026.002048.002015.002044.001680034143400
2017-08-212020.002033.002014.002026.001370027705000
2017-08-182023.002033.002009.002017.001630032897700
2017-08-172045.002059.002030.002033.002020041199500
2017-08-162003.002069.002003.002039.003390069371300
2017-08-151995.002024.001993.002009.001640032971100
2017-08-142001.002017.001989.002000.001680033596700
2017-08-102006.002030.002002.002020.001500030201900
2017-08-092037.002039.002000.002017.001360027380500
2017-08-082046.002056.002024.002037.001110022600000
2017-08-072050.002060.002042.002046.001160023782600
2017-08-042000.002068.002000.002051.002260046255300
2017-08-032022.002044.001995.002006.002780055963900
2017-08-022022.002050.002022.002030.001910038877300
2017-08-012028.002034.002011.002018.001540031104500
2017-07-312000.002033.002000.002028.002810056778200
2017-07-282011.002017.002000.002013.001620032564900
2017-07-272057.002070.002002.002022.0061300124281500
2017-07-262087.002096.002059.002070.002960061417300
2017-07-252098.002098.002071.002087.002220046350200
2017-07-242055.002094.002054.002080.003440071486500
2017-07-212072.002080.002046.002073.002090043180700
2017-07-202089.002101.002073.002080.004240088261200
2017-07-192050.002088.002033.002079.0055400114272600
2017-07-182085.002125.001975.002069.00136100282942400
2017-07-142089.002089.002020.002067.004520093329100
2017-07-131984.002100.001984.002067.0093300191007700
2017-07-121998.002050.001993.002003.002690053972800
2017-07-111940.001993.001938.001988.002950058237700
2017-07-101934.001960.001927.001952.002780054129900
2017-07-071928.001942.001912.001915.003280063106900
2017-07-061963.001974.001950.001953.002410047219200
2017-07-051991.001995.001955.001980.003360066491700
2017-07-042034.002034.001997.002005.004420088676900
2017-07-032042.002056.002030.002036.002890058970400
2017-06-302040.002040.002017.002020.002460049819400
2017-06-292051.002083.002048.002051.003430070639500
2017-06-282046.002095.002044.002044.003830079071400
2017-06-272097.002097.002045.002065.004070084152400
2017-06-262065.002070.002000.002047.0058000118997900
2017-06-232079.002102.002068.002083.0075300157459700
2017-06-222050.002077.002050.002069.003190065893200
2017-06-212026.002046.002018.002034.0051100103967200
2017-06-202050.002081.002021.002026.0065300133775700
2017-06-192009.002066.002009.002052.003740076631600
2017-06-162020.002028.002006.002011.003390068318900
2017-06-151998.002029.001992.002019.004510090762600
2017-06-141981.002008.001981.001988.003440068682300
2017-06-131985.002004.001966.001981.004510089648300
2017-06-121971.002000.001963.001993.0052000103215000
2017-06-091947.001985.001921.001971.004850095111300
2017-06-081965.001969.001944.001944.004580089637600
2017-06-071899.001963.001888.001953.0081600157969600
2017-06-061908.001908.001883.001883.002290043371700
2017-06-051908.001908.001890.001900.001940036878700
2017-06-021900.001906.001888.001904.003220061125800
2017-06-011865.001904.001852.001900.004950093559100
2017-05-311878.001878.001839.001845.001930035830000
2017-05-301870.001881.001860.001878.002820052767200
2017-05-291851.001889.001848.001860.004290080169700
2017-05-261848.001858.001830.001832.003030055908800
2017-05-251826.001862.001826.001848.004400081224600
2017-05-241851.001851.001821.001828.002040037346100
2017-05-231869.001883.001841.001842.004670086956400
2017-05-221814.001872.001802.001850.0063800117525200
2017-05-191781.001813.001772.001804.003180057144100
2017-05-181750.001800.001750.001781.0062700111663100
2017-05-171849.001849.001809.001809.002370043195300
2017-05-161873.001873.001830.001850.003190058858300
2017-05-151827.001875.001815.001851.004550084198300
2017-05-121830.001870.001819.001848.0080000148328700
2017-05-111824.001856.001818.001844.0069600127916400
2017-05-101829.001854.001808.001818.0084800155463300
2017-05-091830.001843.001801.001822.0095400173774100
2017-05-081801.001845.001789.001844.00150000274002100
2017-05-021776.001805.001752.001763.00101000179801100
2017-05-011744.001803.001732.001775.00127200226442700
2017-04-281750.001770.001730.001736.0078200136594300
2017-04-271690.001776.001688.001748.00147000256558400
2017-04-261654.001692.001639.001680.00102900172010000
2017-04-251583.001622.001571.001620.0072500115552100
2017-04-241570.001570.001558.001569.002170033960400
2017-04-211560.001576.001553.001554.003460053970500
2017-04-201583.001583.001556.001562.002980046598800
2017-04-191520.001572.001520.001568.0068200105968700
2017-04-181506.001524.001501.001512.003140047446700
2017-04-171526.001532.001494.001501.0078300117706600
2017-04-141527.001538.001512.001514.0069600105926300
2017-04-131605.001623.001536.001542.00202800317158500
2017-04-121734.001734.001713.001725.003460059571400
2017-04-111733.001763.001730.001733.004390076668100
2017-04-101725.001746.001712.001739.0066600115232000
2017-04-071677.001728.001677.001709.005410092121500
2017-04-061705.001705.001677.001678.003560060033100
2017-04-051705.001719.001694.001708.003870065996500
2017-04-041713.001713.001688.001705.004720080156700
2017-04-031708.001723.001699.001713.002430041614200
2017-03-311704.001723.001699.001699.004030068808200
2017-03-301722.001729.001698.001704.005410092446800
2017-03-291734.001738.001721.001730.003880067166200
2017-03-281710.001734.001704.001728.005610096512700
2017-03-271708.001716.001701.001707.005510094025600
2017-03-241711.001731.001693.001730.00107800184443400
2017-03-231763.001763.001715.001721.00126100217555800
2017-03-221793.001799.001762.001763.0079200141264400
2017-03-211804.001806.001795.001804.003530063570800
2017-03-171803.001807.001796.001806.002220040027300
2017-03-161801.001804.001787.001802.003900070189200
2017-03-151823.001823.001800.001803.004210075976800
2017-03-141835.001835.001812.001820.003650066423600
2017-03-131826.001842.001822.001833.003280060090300
2017-03-101819.001823.001812.001820.005150093696300
2017-03-091809.001814.001805.001808.002730049375000
2017-03-081810.001810.001800.001806.003030054699900
2017-03-071811.001820.001803.001814.002850051593600
2017-03-061822.001827.001813.001815.003700067220400
2017-03-031843.001843.001826.001830.002820051684000
2017-03-021878.001878.001843.001849.003160058490400
2017-03-011878.001878.001849.001855.002900053847900
2017-02-281845.001881.001836.001880.0055200102791700
2017-02-271835.001835.001803.001823.0070400128183200
2017-02-241840.001844.001815.001837.005420099398000
2017-02-231872.001875.001855.001861.00107400200314300
2017-02-221887.001887.001868.001870.0078600147345200
2017-02-211893.001894.001881.001890.004040076336800
2017-02-201911.001911.001894.001898.0063300120444500
2017-02-171932.001935.001916.001927.003290063327500
2017-02-161948.001948.001933.001935.001650032003100
2017-02-151952.001961.001943.001946.002140041685300
2017-02-141980.001980.001952.001954.003140061543600
2017-02-131981.001992.001976.001982.002270045025700
2017-02-101966.001981.001948.001978.002740053900700
2017-02-091927.001964.001920.001964.003070059799100
2017-02-081925.001948.001910.001929.003100059730200
2017-02-071950.001951.001916.001923.0052900101935700
2017-02-061958.001972.001953.001970.003140061612100
2017-02-031921.001949.001911.001940.003910075445800
2017-02-021966.001967.001925.001932.0067200130350600
2017-02-011963.001989.001950.001984.003100061074300
2017-01-311968.001981.001954.001963.002730053691800
2017-01-301970.002000.001970.001977.003660072471900
2017-01-271991.001995.001969.001975.003080060892100
2017-01-262007.002007.001983.001991.002140042653600
2017-01-252000.002015.001985.002007.002830056567200
2017-01-241955.001978.001953.001973.002900057004300
2017-01-231980.001982.001951.001962.003400066737000
2017-01-201985.002000.001954.001980.0065700129634300
2017-01-192021.002021.001986.001989.003500069868800
2017-01-181985.002011.001953.002008.003030059938700
2017-01-172030.002030.001992.002010.002490049966400
2017-01-162109.002109.002037.002040.003130064445900
2017-01-132089.002096.002054.002076.0053600111283900
2017-01-122073.002080.002046.002059.002130043862700
2017-01-112098.002114.002068.002073.002330048635900
2017-01-102115.002120.002084.002098.001620033978800
2017-01-062101.002122.002081.002096.003410071555800
2017-01-052163.002176.002100.002101.003890083196900
2017-01-042101.002171.002101.002163.003080066118100
2016-12-302059.002120.002042.002098.002690056255000
2016-12-292087.002088.002031.002048.002350048285000
2016-12-281991.002107.001990.002088.0049400101702700
2016-12-271954.001995.001950.001991.002970058818600
2016-12-261919.001948.001919.001942.0055000106330500
2016-12-221945.001946.001935.001945.003190061982600
2016-12-211937.001952.001931.001944.003980077291400
2016-12-201978.001978.001932.001937.0055300107589100
2016-12-192002.002013.001976.001978.003270064890600
2016-12-162078.002079.002002.002002.003230065580300
2016-12-152075.002090.002071.002078.00980020395400
2016-12-142097.002114.002054.002058.002500051886200
2016-12-132150.002151.002058.002112.002070043593500
2016-12-122180.002180.002146.002150.001640035386600
2016-12-092140.002186.002140.002186.001320028536200
2016-12-082164.002176.002160.002166.001190025786000
2016-12-072145.002172.002139.002164.00840018105400
2016-12-062170.002172.002129.002133.001240026592500
2016-12-052161.002186.002156.002157.00830017995400
2016-12-022165.002177.002155.002161.00820017755300
2016-12-012184.002207.002169.002181.001130024689600
2016-11-302206.002206.002172.002184.001360029721400
2016-11-292235.002241.002186.002206.001530033713700
2016-11-282205.002235.002181.002235.001360030140900
2016-11-252315.002315.002181.002204.003310074758700
2016-11-242320.002320.002304.002316.001230028455500
2016-11-222294.002321.002294.002312.001150026550200
2016-11-212288.002300.002287.002294.001650037846100
2016-11-182250.002290.002250.002275.002220050500500
2016-11-172160.002227.002160.002227.001530033723800
2016-11-162162.002171.002155.002170.00930020144700
2016-11-152172.002172.002142.002162.001140024605900
2016-11-142114.002180.002087.002172.002470052939100
2016-11-112100.002109.002074.002085.001780037193700
2016-11-102100.002120.002087.002102.003300069385300
2016-11-092072.002095.001992.002022.002660054189200
2016-11-082046.002091.002045.002072.001330027464500
2016-11-072052.002080.002049.002059.001240025538800
2016-11-042053.002056.002031.002044.001450029646600
2016-11-022081.002106.002080.002086.001830038232200
2016-11-012074.002134.002060.002126.002930061699300
2016-10-312065.002074.002060.002068.001520031412200
2016-10-282066.002074.002055.002071.003260067318800
2016-10-272062.002083.002060.002069.002360048875800
2016-10-261980.002060.001980.002059.003430069599300
2016-10-251989.001989.001960.001977.003350066157700
2016-10-241920.001969.001918.001960.001960038198800
2016-10-211885.001926.001880.001914.001970037569100
2016-10-201850.001884.001846.001883.001900035409000
2016-10-191834.001854.001833.001849.001000018438800
2016-10-181849.001854.001829.001834.00580010664400
2016-10-171830.001850.001830.001837.00950017449800
2016-10-141868.001868.001801.001818.002100038596500
2016-10-131796.001867.001796.001867.002030037381900
2016-10-121798.001815.001793.001796.001590028639100
2016-10-111862.001875.001813.001837.002040037672400
2016-10-071889.001896.001878.001883.00650012256200
2016-10-061868.001904.001868.001897.001570029668300
2016-10-051867.001868.001851.001866.00950017705100
2016-10-041897.001897.001858.001866.001460027337900
2016-10-031935.001936.001900.001903.001250023940800
2016-09-301895.001928.001888.001919.001260024044400
2016-09-291874.001898.001870.001896.001510028447700
2016-09-281870.001873.001847.001869.00940017545900
2016-09-271830.001871.001827.001871.001420026304700
2016-09-261838.001844.001815.001830.001890034684100
2016-09-231810.001831.001796.001817.002030036891400
2016-09-211790.001808.001764.001808.001450025962500
2016-09-201793.001807.001775.001777.001670029849900
2016-09-161728.001783.001720.001783.001790031435300
2016-09-151816.001819.001701.001701.004240073787300
2016-09-141815.001830.001813.001814.00880015996000
2016-09-131844.001853.001824.001828.00670012283800
2016-09-121847.001850.001828.001844.00780014370000
2016-09-091902.001902.001848.001863.001870035064200
2016-09-081900.001901.001883.001893.00770014572000
2016-09-071861.001888.001855.001888.00910017093400
2016-09-061820.001877.001820.001861.001570029071600
2016-09-051850.001861.001820.001822.001130020678200
2016-09-021831.001839.001823.001827.001230022501300
2016-09-011862.001890.001823.001843.001040019248600
2016-08-311853.001871.001824.001868.001430026362500
2016-08-301898.001898.001839.001853.001220022807900
2016-08-291891.001898.001864.001896.001540029019300
2016-08-261926.001931.001885.001890.0063300121253000
2016-08-251926.001951.001917.001935.001670032238300
2016-08-241924.001944.001913.001926.001330025609500
2016-08-231921.001946.001907.001924.002690051783000
2016-08-221899.001950.001899.001930.001430027463900
2016-08-191885.001914.001865.001904.001410026601900
2016-08-181930.001930.001890.001900.001540029371600
2016-08-171947.001976.001932.001943.001430027771800

   ※ 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