[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 
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
2016-08-161996.001996.001947.001965.001950038448000
2016-08-152022.002022.001995.002001.001600032058400
2016-08-122067.002067.002045.002046.00840017261500
2016-08-102068.002090.002061.002067.00860017815900
2016-08-092050.002071.002030.002070.001230025227200
2016-08-082051.002061.002023.002038.001140023259600
2016-08-052003.002026.001994.002010.00900018031100
2016-08-042037.002063.002004.002019.001270025689400
2016-08-032043.002060.002030.002037.001120022914800
2016-08-022109.002128.002070.002077.002070043481800
2016-08-012169.002169.002113.002132.001910040885100
2016-07-292131.002223.002117.002219.002140046453400
2016-07-282190.002190.002122.002143.001220026273400
2016-07-272244.002245.002195.002197.001210026840300
2016-07-262279.002279.002209.002216.001190026491600
2016-07-252251.002326.002251.002279.002190050031900
2016-07-222224.002294.002215.002294.001150026101000
2016-07-212257.002280.002222.002247.001820041138000
2016-07-202255.002257.002208.002254.001820040573600
2016-07-192245.002268.002203.002263.002340052487700
2016-07-152260.002300.002254.002285.003040069171500
2016-07-142174.002244.002141.002240.00100800220928100
2016-07-132137.002140.001997.002074.003050064018100
2016-07-122098.002123.002068.002087.002260047429200
2016-07-111985.002117.001980.002098.002990062247600
2016-07-081983.002008.001932.001945.001740034451800
2016-07-072022.002055.001977.001983.001840036754400
2016-07-062050.002071.002009.002051.001500030575300
2016-07-052080.002101.002080.002097.001080022597400
2016-07-042068.002099.002068.002097.001180024609000
2016-07-012070.002127.002000.002049.004350090303300
2016-06-302010.002136.002000.002116.003390071106900
2016-06-291960.002007.001958.001972.001840036434400
2016-06-281916.001991.001909.001947.002510048859000
2016-06-271896.001976.001896.001968.004240081448600
2016-06-241937.001937.001805.001816.002800051920100
2016-06-231941.001969.001910.001919.001190022880200
2016-06-221962.001978.001934.001962.001010019775800
2016-06-211960.001966.001900.001962.001390027032900
2016-06-201949.001980.001949.001971.001490029248400
2016-06-171955.001970.001938.001949.001470028720400
2016-06-162032.002040.001905.001944.001700033640700
2016-06-152031.002073.002013.002032.001320026984300
2016-06-142061.002078.002019.002038.002020041234300
2016-06-132121.002121.002054.002069.002220046077500
2016-06-102189.002193.002129.002141.002370051435700
2016-06-092156.002189.002146.002189.00940020408900
2016-06-082151.002173.002140.002170.00860018564000
2016-06-072150.002246.002121.002162.002400052444200
2016-06-062122.002168.002096.002162.001460031239500
2016-06-032144.002183.002144.002177.00700015149000
2016-06-022216.002250.002151.002156.002250049419800
2016-06-012253.002255.002228.002228.001210027057800
2016-05-312251.002251.002187.002250.001530033989000
2016-05-302284.002284.002226.002234.001690038031800
2016-05-272265.002295.002149.002284.0055300123570400
2016-05-262341.002341.002217.002277.0045000103446400
2016-05-252310.002380.002310.002351.0054500128061600
2016-05-242216.002325.002215.002298.0062200142090400
2016-05-232225.002245.002195.002211.0065000144127300
2016-05-202054.002196.002028.002190.0058400125755400
2016-05-191980.002039.001980.002036.002800056420200
2016-05-182058.002070.001968.001981.002030040709700
2016-05-172017.002048.002011.002041.002480050449500
2016-05-162098.002103.001999.002028.004060083171600
2016-05-132057.002131.002021.002114.003790078878300
2016-05-122120.002120.002057.002073.002960061645700
2016-05-112136.002155.002081.002123.003640077014900
2016-05-102186.002199.002117.002125.0047300101437000
2016-05-092150.002197.002129.002186.003660078835300
2016-05-062228.002228.002133.002148.004410095359000
2016-05-022190.002219.002163.002218.003320072836700
2016-04-282332.002332.002230.002247.003180071907700
2016-04-272289.002312.002262.002295.0044600102082500
2016-04-262327.002344.002251.002273.003180072934700
2016-04-252353.002354.002278.002292.0046600107624500
2016-04-222378.002406.002320.002353.003430080540100
2016-04-212355.002394.002346.002361.0050700119986700
2016-04-202443.002449.002346.002353.0048800116364500
2016-04-192439.002445.002393.002425.002860069185400
2016-04-182416.002446.002385.002405.003890093761300
2016-04-152460.002493.002455.002466.003830094565900
2016-04-142465.002510.002429.002495.0062700155773100
2016-04-132549.002549.002427.002464.00108700268610500
2016-04-122641.002681.002552.002577.0044800116738400
2016-04-112531.002678.002502.002643.0048400125045600
2016-04-082476.002589.002476.002570.002910074175500
2016-04-072515.002599.002506.002545.001920048942500
2016-04-062500.002600.002468.002563.002850072059800
2016-04-052684.002709.002517.002520.0062700161452900
2016-04-042540.002735.002540.002701.0065300174015400
2016-04-012688.002688.002515.002542.0090500233606200
2016-03-312860.002872.002694.002695.0057500158920500
2016-03-302860.002895.002735.002792.0096100270464300
2016-03-292639.002950.002632.002910.0095000268922800
2016-03-282600.002677.002600.002677.0046200122389900
2016-03-252575.002660.002562.002617.0060600158166300
2016-03-242450.002594.002450.002551.0067000169938300
2016-03-232350.002424.002350.002420.0042100100890800
2016-03-222240.002345.002240.002344.0047300108769300
2016-03-182244.002246.002200.002240.002530056302600
2016-03-172187.002248.002187.002244.002010044722700
2016-03-162208.002238.002166.002178.001980043512100
2016-03-152149.002250.002149.002245.002580057336900
2016-03-142130.002152.002124.002133.001650035257800
2016-03-112141.002145.002090.002109.0047800101536300
2016-03-102165.002199.002155.002170.002130046289200
2016-03-092144.002170.002139.002165.001360029273200
2016-03-082140.002191.002129.002162.003140067512300
2016-03-072251.002260.002132.002166.0046700101822700
2016-03-042309.002322.002268.002282.002800064075500
2016-03-032330.002347.002310.002336.002200051155600
2016-03-022386.002394.002331.002349.002700063769300
2016-03-012311.002347.002309.002329.003110072426700
2016-02-292302.002396.002302.002342.0044900105951700
2016-02-262301.002376.002277.002282.0062400144830700
2016-02-252170.002330.002150.002320.0089200200238600
2016-02-242098.002144.002053.002132.0049700104959200
2016-02-232121.002149.002085.002102.003850081303900
2016-02-222020.002121.002020.002114.0052000107691500
2016-02-191997.002020.001977.002015.003570071083900
2016-02-181970.002027.001953.001997.003880077433000
2016-02-171932.001943.001922.001933.001440027798100
2016-02-161931.001970.001931.001936.002230043470900
2016-02-151914.001970.001890.001958.003220062418700
2016-02-121813.001841.001800.001801.003830069544700
2016-02-101925.001951.001893.001908.002540048564500
2016-02-091939.001950.001916.001923.001640031611800
2016-02-081912.002001.001900.001984.001980038539400
2016-02-051960.001961.001938.001952.002000039006900
2016-02-042000.002009.001987.001997.003050060914800
2016-02-031970.002019.001960.002013.003050060958000
2016-02-021897.002024.001897.002019.0051300101259400
2016-02-011831.001930.001831.001930.003490066316400
2016-01-291828.001835.001810.001825.00850015464600
2016-01-281827.001829.001815.001821.0043007836500
2016-01-271827.001844.001812.001823.001280023340900
2016-01-261811.001857.001811.001815.001710031267300
2016-01-251824.001850.001773.001848.002270041440300
2016-01-221689.001787.001688.001784.001650028549900
2016-01-211700.001710.001670.001670.003040051495100
2016-01-201732.001735.001706.001706.002050035301600
2016-01-191754.001799.001730.001749.00860015019400
2016-01-181700.001750.001680.001741.001560026763100
2016-01-151792.001858.001777.001777.001740031168800
2016-01-141800.001814.001753.001792.003340059592100
2016-01-131844.001900.001804.001844.001660030852800
2016-01-121847.001884.001750.001804.004070073657000
2016-01-081854.001900.001844.001887.002930054914400
2016-01-071853.001901.001850.001853.001420026472100
2016-01-061900.001928.001853.001857.002780052557500
2016-01-051844.001923.001844.001886.003920073805600
2016-01-041856.001880.001843.001844.002780051657900
2015-12-301786.001831.001770.001826.001870033682500
2015-12-291775.001790.001717.001787.001100019485300
2015-12-281788.001788.001761.001774.00810014360800
2015-12-251800.001800.001760.001777.004030072063200
2015-12-241800.001806.001791.001806.002180039211100
2015-12-221769.001808.001765.001798.001950034885400
2015-12-211750.001758.001725.001750.001270022125200
2015-12-181746.001757.001733.001756.001500026207400
2015-12-171726.001752.001726.001737.001720029903100
2015-12-161718.001718.001699.001710.001560026675400
2015-12-151701.001708.001676.001678.001380023285800
2015-12-141691.001711.001686.001704.001260021424600
2015-12-111701.001733.001701.001719.001790030583400
2015-12-101738.001738.001719.001721.00950016406800
2015-12-091746.001746.001730.001738.00790013726200
2015-12-081750.001767.001720.001747.001790031262800
2015-12-071720.001742.001720.001730.00790013667400
2015-12-041718.001740.001711.001720.00810013964800
2015-12-031746.001757.001710.001735.001940033727300
2015-12-021730.001759.001721.001746.001080018786900

   ※ 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