[9743 東証1部] 丹青社 日足 時系列データ

[9743 東証1部] 丹青社 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191433.001434.001391.001407.00299200420441400
2017-09-151381.001409.001364.001409.00279200389393600
2017-09-141407.001410.001346.001378.00402400552493800
2017-09-131396.001424.001382.001409.00452400635631700
2017-09-121360.001402.001360.001393.00576800798911100
2017-09-111266.001347.001265.001341.00587900775766300
2017-09-081254.001269.001243.001254.00394800496057600
2017-09-071195.001274.001195.001254.00620100775622500
2017-09-061200.001225.001171.001180.00365200433774900
2017-09-051200.001242.001198.001202.009420001151671900
2017-09-041160.001176.001153.001161.00215600251126200
2017-09-011140.001166.001140.001163.00247200285991500
2017-08-311148.001150.001138.001140.0094900108474100
2017-08-301161.001161.001137.001150.00171800197066100
2017-08-291146.001164.001143.001163.0091500105862500
2017-08-281148.001156.001141.001148.00106900122929600
2017-08-251141.001148.001133.001147.007930090618200
2017-08-241125.001150.001122.001144.00117900134719600
2017-08-231139.001139.001124.001129.0098700111529400
2017-08-221132.001134.001121.001129.00103500116924100
2017-08-211140.001148.001134.001142.00109700125288300
2017-08-181135.001149.001131.001133.00125900143402600
2017-08-171113.001155.001110.001154.00239800273858500
2017-08-161126.001133.001113.001118.00166400186793800
2017-08-151130.001137.001119.001128.00144100162734000
2017-08-141131.001133.001112.001117.00176400197820300
2017-08-101139.001152.001137.001144.00127600145974100
2017-08-091153.001153.001130.001139.00212800242447000
2017-08-081158.001168.001154.001155.00214800248968500
2017-08-071171.001174.001157.001157.00145800169464200
2017-08-041122.001178.001122.001174.00485000559877700
2017-08-031121.001121.001105.001116.00134300149413500
2017-08-021115.001121.001104.001118.00121500135290500
2017-08-011114.001116.001103.001115.00145000161072100
2017-07-311108.001121.001103.001113.00175800195806000
2017-07-281102.001114.001102.001108.00189700210040900
2017-07-271105.001119.001101.001110.00202300224512500
2017-07-261119.001121.001107.001117.00254800284267700
2017-07-251127.001127.001115.001120.00144300161715500
2017-07-241125.001129.001107.001122.00253000283231100
2017-07-211130.001141.001125.001131.00230100260382000
2017-07-201116.001133.001116.001127.00208800235036800
2017-07-191096.001110.001089.001108.00186800205986900
2017-07-181093.001103.001083.001096.00230500251983200
2017-07-141107.001107.001075.001084.00326100354059600
2017-07-131105.001115.001097.001098.00125100138283100
2017-07-121118.001124.001093.001094.00220600243418800
2017-07-111117.001124.001106.001118.00172500192635200
2017-07-101126.001134.001111.001117.00228500255654700
2017-07-071124.001134.001114.001120.00261100292899800
2017-07-061154.001161.001147.001151.00123500142294600
2017-07-051153.001159.001137.001156.00150400172591000
2017-07-041190.001190.001147.001150.00209500243598100
2017-07-031195.001202.001178.001179.00146000173155100
2017-06-301199.001206.001176.001194.00267100317585500
2017-06-291223.001224.001205.001217.00202300245424400
2017-06-281195.001215.001195.001197.00235500283882900
2017-06-271200.001208.001190.001195.00268100321152300
2017-06-261175.001199.001174.001194.00239100285085700
2017-06-231170.001178.001160.001175.00133400155940600
2017-06-221169.001181.001158.001161.00158600184403000
2017-06-211143.001168.001143.001162.00149500173572000
2017-06-201149.001160.001126.001152.00234600268720400
2017-06-191129.001143.001117.001140.00185800210413800
2017-06-161134.001158.001132.001134.00247600282571500
2017-06-151103.001146.001103.001135.00295500333986400
2017-06-141103.001116.001081.001103.00334500369150400
2017-06-131147.001147.001101.001102.00404000451484000
2017-06-121116.001202.001116.001140.00629900726869500
2017-06-091160.001164.001117.001123.00419800478503200
2017-06-081165.001184.001156.001168.00145700170721000
2017-06-071164.001165.001155.001159.00137800159826200
2017-06-061187.001198.001165.001169.00213100251291800
2017-06-051160.001193.001159.001187.00219700258307000
2017-06-021140.001157.001140.001146.00259800298773600
2017-06-011128.001144.001128.001133.00196400222790700
2017-05-311138.001149.001134.001136.00166000189449500
2017-05-301109.001134.001105.001132.00168600189659900
2017-05-291113.001125.001107.001112.00148500165938600
2017-05-261136.001138.001107.001113.00189100211187400
2017-05-251148.001157.001132.001132.00152300173552200
2017-05-241155.001165.001147.001156.00206800238586200
2017-05-231111.001143.001109.001141.00293900333454400
2017-05-221115.001118.001106.001112.00235200261644600
2017-05-191114.001125.001105.001115.00248600276777100
2017-05-181037.001125.001037.001100.00735600803040500
2017-05-171134.001152.001127.001127.00290500330647500
2017-05-161130.001155.001129.001139.00247600282184600
2017-05-151120.001142.001115.001124.00281000317233600
2017-05-121119.001141.001119.001135.00293300332413400
2017-05-111115.001133.001114.001119.00284200318989300
2017-05-101098.001113.001095.001104.00209100231325500
2017-05-091099.001114.001086.001098.00238300263066300
2017-05-081070.001105.001069.001101.00310800340277300
2017-05-021045.001070.001045.001050.00249700263178600
2017-05-011000.001040.00997.001034.00293800300553300
2017-04-28978.00997.00968.00994.00309500305559900
2017-04-271017.001017.00982.00983.00386900384229000
2017-04-261013.001024.001006.001021.00134800137525600
2017-04-251002.001013.00992.001008.00152900153807900
2017-04-241009.001019.00999.001002.00191400192719200
2017-04-211008.001010.00993.001009.00149500149971300
2017-04-20995.001007.00986.00997.00238500237858600
2017-04-19977.001006.00974.001002.00199900198940100
2017-04-18991.001001.00982.00988.00129600128157900
2017-04-17966.00987.00964.00983.00131500128424100
2017-04-14975.00983.00963.00971.00187500182361500
2017-04-13966.00984.00966.00978.00224900219189000
2017-04-12985.00991.00972.00988.00196800193774800
2017-04-111009.001015.00993.001001.00183100183677900
2017-04-10995.001009.00990.001002.00230600230870800
2017-04-07969.00993.00959.00986.00219900215233700
2017-04-06973.00983.00961.00969.00233500226574600
2017-04-05994.001003.00975.00978.00209300206543300
2017-04-041001.001001.00979.00988.00267200264645900
2017-04-031005.001009.00983.00994.00219300217482900
2017-03-311014.001014.00982.00983.00202800201882000
2017-03-301000.001029.00992.00995.00458900463926600
2017-03-29987.00998.00980.00993.00282400280004400
2017-03-28966.00987.00965.00983.00209000204561000
2017-03-27963.00978.00952.00962.00231900222920300
2017-03-24951.00990.00951.00982.00360000352548200
2017-03-23958.00959.00931.00948.00262700248188400
2017-03-22948.00969.00942.00963.00241600232033300
2017-03-21968.00979.00956.00963.00280000269809500
2017-03-17952.00979.00940.00965.00373000360049900
2017-03-16931.00956.00915.00951.00533200502165000
2017-03-15936.00962.00925.00940.00820300775163100
2017-03-14908.00936.00896.00932.0011827001087548400
2017-03-13869.00905.00851.00890.0016496001458881200
2017-03-10805.00818.00805.00809.00204700165663700
2017-03-09805.00818.00805.00808.00220400178395500
2017-03-08805.00809.00798.00802.00274300220277500
2017-03-07810.00811.00801.00802.00307100247178600
2017-03-06828.00828.00812.00814.00323500264485900
2017-03-03839.00841.00831.00833.00148300123911400
2017-03-02855.00857.00835.00838.00148700125225400
2017-03-01848.00850.00834.00848.0010150085504700
2017-02-28851.00852.00842.00844.007420062863700
2017-02-27850.00853.00841.00846.009170077635700
2017-02-24859.00860.00851.00856.007400063275400
2017-02-23861.00862.00852.00862.006170052988800
2017-02-22865.00865.00851.00857.008040068915700
2017-02-21868.00868.00859.00865.004970042909700
2017-02-20858.00868.00852.00867.007110061168400
2017-02-17860.00861.00844.00858.00216400184892300
2017-02-16888.00888.00867.00872.0010220089261600
2017-02-15877.00887.00875.00885.00145800128797400
2017-02-14880.00888.00864.00867.00131300114866100
2017-02-13861.00875.00857.00874.00150500130863800
2017-02-10860.00862.00846.00851.0011540098521100
2017-02-09852.00856.00848.00849.003760032014000
2017-02-08845.00853.00845.00853.006900058624900
2017-02-07855.00855.00844.00848.006740057250000
2017-02-06868.00870.00852.00855.006210053275100
2017-02-03864.00866.00853.00858.009430081003200
2017-02-02869.00875.00856.00858.00170400147512100
2017-02-01881.00881.00853.00869.00259400225022300
2017-01-31868.00891.00863.00889.00214900189619700
2017-01-30886.00886.00875.00878.0011370099998000
2017-01-27881.00898.00869.00891.00385500340686100
2017-01-26878.00890.00874.00885.00561100496171600
2017-01-25865.00879.00865.00869.00243700212245800
2017-01-24856.00866.00849.00859.00145100124392100
2017-01-23858.00864.00850.00854.00133700114782600
2017-01-20856.00867.00849.00857.00159200136895600
2017-01-19850.00858.00844.00856.00205200175220400
2017-01-18836.00848.00829.00841.00150800126297800
2017-01-17850.00853.00839.00843.00204400172912400
2017-01-16851.00856.00840.00853.00242100205332400
2017-01-13824.00844.00822.00843.00357200298062300
2017-01-12824.00833.00811.00828.00237000195818900
2017-01-11829.00829.00815.00815.0010860088809100
2017-01-10829.00836.00822.00823.00282500233947300
2017-01-06825.00829.00816.00827.00154100126959000
2017-01-05830.00833.00822.00828.00172900143053500
2017-01-04810.00829.00800.00826.00212400174483100
2016-12-30800.00808.00786.00802.00157100125782000
2016-12-29830.00830.00802.00805.00310600252078700
2016-12-28823.00840.00819.00840.0011710097732900
2016-12-27823.00828.00822.00825.009350077097400
2016-12-26827.00828.00818.00820.008600070736700
2016-12-22825.00826.00815.00823.0011000090345200
2016-12-21839.00839.00822.00826.0010960090680900
2016-12-20831.00838.00825.00836.00131100109037800
2016-12-19835.00839.00819.00832.00159500131963200
2016-12-16837.00838.00820.00832.00164100135806100
2016-12-15845.00846.00823.00829.00187300155563900
2016-12-14820.00847.00817.00840.00317900265525000
2016-12-13823.00839.00807.00824.00389400320003200
2016-12-12792.00826.00785.00821.00805800654077300
2016-12-09744.00765.00744.00762.00162900123155700
2016-12-08752.00756.00745.00748.0011620087110500
2016-12-07735.00743.00735.00741.008360061805100
2016-12-06737.00739.00732.00732.0010470076866700
2016-12-05740.00740.00726.00730.0013580099205300
2016-12-02750.00750.00737.00740.0011310083996000
2016-12-01758.00767.00747.00749.00197900149529300
2016-11-30751.00755.00747.00754.0011140083740800
2016-11-29746.00754.00745.00751.009340070018200
2016-11-28748.00755.00745.00755.0010110075908500
2016-11-25758.00759.00748.00753.00154600116409000
2016-11-24766.00767.00753.00756.00138300105174300
2016-11-22757.00762.00757.00761.009060068889600
2016-11-21766.00767.00758.00761.0012660096598800
2016-11-18771.00771.00758.00762.00136700104234400
2016-11-17761.00769.00757.00763.00210500160544200
2016-11-16750.00751.00742.00751.009680072330400
2016-11-15747.00747.00735.00743.0013390099439700
2016-11-14735.00747.00733.00740.009100067552100
2016-11-11768.00770.00719.00726.00255900188167200
2016-11-10770.00770.00751.00756.0012970098180200
2016-11-09774.00774.00707.00715.00216000157122100
2016-11-08770.00774.00763.00766.004020030832800
2016-11-07778.00778.00764.00767.007300056052200
2016-11-04776.00776.00748.00760.00166500126880800
2016-11-02777.00785.00773.00773.00142400110904000
2016-11-01787.00787.00775.00781.0011810092176400
2016-10-31797.00801.00790.00791.009930078748800
2016-10-28805.00809.00794.00803.00255800205155300
2016-10-27798.00809.00796.00801.0011790094687000
2016-10-26793.00804.00793.00801.009360074990800
2016-10-25800.00807.00794.00797.0011790094244000
2016-10-24779.00793.00778.00792.008840069647800
2016-10-21780.00795.00778.00779.0012170095657800
2016-10-20765.00783.00764.00777.00156000121061500
2016-10-19758.00768.00757.00763.009020068866500
2016-10-18758.00762.00754.00761.008350063368900
2016-10-17768.00768.00755.00760.008700066182900
2016-10-14745.00763.00744.00762.0010840081974700
2016-10-13736.00749.00734.00745.0011310084023900
2016-10-12738.00747.00734.00734.009060066907700
2016-10-11761.00761.00742.00747.0012010089829600
2016-10-07758.00761.00754.00761.006260047412600
2016-10-06760.00762.00752.00760.007280055132000
2016-10-05763.00766.00751.00753.008710065935900
2016-10-04762.00762.00751.00759.007200054427900
2016-10-03758.00764.00756.00757.007320055607500
2016-09-30750.00761.00744.00749.008300062511400
2016-09-29765.00768.00757.00763.009430071944100
2016-09-28761.00764.00754.00762.005690043194900
2016-09-27745.00759.00734.00759.0011520086131600
2016-09-26749.00769.00744.00754.00227300172253500
2016-09-23731.00749.00725.00746.00197100146102100
2016-09-21709.00737.00709.00735.00178800129077000
2016-09-20728.00735.00724.00724.0010050073116700
2016-09-16729.00737.00726.00736.0010440076615700
2016-09-15721.00731.00721.00726.007280052909800
2016-09-14717.00732.00714.00724.0010670076895300
2016-09-13714.00723.00713.00717.00184400132115300

   ※ 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