[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 
2017-04-271017.001017.00982.00983.00386900384229000
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
2016-09-12725.00732.00716.00729.0012410089945900
2016-09-09743.00744.00727.00736.009990073766700
2016-09-08737.00743.00734.00741.008500062877000
2016-09-07733.00738.00724.00736.0011910087261600
2016-09-06720.00732.00717.00732.008810064096600
2016-09-05726.00726.00718.00718.008390060519300
2016-09-02719.00722.00716.00720.005580040099100
2016-09-01719.00724.00715.00724.006870049505700
2016-08-31717.00719.00697.00719.0013870098481200
2016-08-30715.00716.00709.00712.005410038476500
2016-08-29723.00724.00707.00711.008600061310800
2016-08-26720.00720.00705.00708.007720054691200
2016-08-25723.00724.00711.00716.008040057535800
2016-08-24713.00728.00705.00723.00200000144153200
2016-08-23705.00713.00703.00705.00207400146626700
2016-08-22705.00714.00701.00711.00268400189674000
2016-08-19726.00728.00702.00705.00397300282339800
2016-08-18720.00753.00720.00730.00314900231727600
2016-08-17772.00772.00712.00730.00659600481677500
2016-08-16808.00808.00774.00775.00144000112874100
2016-08-15826.00829.00805.00806.008240066879800
2016-08-12815.00834.00805.00831.00156600129379400
2016-08-10793.00814.00792.00805.0010820087037800
2016-08-09776.00794.00770.00793.005630044194500
2016-08-08777.00785.00765.00774.00134000103653100
2016-08-05775.00777.00759.00762.0011320086565200
2016-08-04774.00782.00770.00775.0010650082596900
2016-08-03785.00786.00771.00774.00157000122580500
2016-08-02793.00813.00787.00795.00152000121882900
2016-08-01783.00811.00773.00798.00181200144228400
2016-07-29784.00802.00775.00798.00209600165406500
2016-07-28780.00809.00780.00785.00243700193793300
2016-07-27768.00792.00767.00790.00231700180896900
2016-07-26796.00799.00782.00788.00285400225946100
2016-07-25800.00808.00796.00797.00188200150329600
2016-07-22810.00822.00792.00807.00175900141285100
2016-07-21822.00878.00810.00830.00801400668583500
2016-07-20792.00830.00789.00814.00229400186311200
2016-07-19780.00793.00774.00791.007430058309100
2016-07-15780.00783.00770.00775.00139000107881400
2016-07-14784.00790.00765.00768.0010300079920000
2016-07-13796.00797.00774.00781.00165700129834100
2016-07-12770.00791.00770.00772.00176100137234500
2016-07-11740.00755.00734.00753.00162400121254500
2016-07-08710.00733.00705.00712.00145100104145900
2016-07-07716.00727.00709.00715.009100065022700
2016-07-06730.00730.00712.00716.00252500181076200
2016-07-05757.00757.00738.00744.009970074320300
2016-07-04761.00771.00757.00764.008360063936300
2016-07-01754.00763.00744.00760.0010170076891200
2016-06-30767.00769.00749.00754.00146500111134900
2016-06-29738.00756.00731.00755.0013300099361200
2016-06-28720.00735.00692.00731.00274100197059400
2016-06-27720.00738.00718.00735.0011950087083500
2016-06-24774.00777.00700.00708.00294300214368500
2016-06-23767.00781.00759.00767.009860075577700
2016-06-22780.00782.00766.00773.0011950092360300
2016-06-21767.00790.00762.00786.00145500113321500
2016-06-20783.00786.00767.00771.00179300138813200
2016-06-17780.00788.00759.00770.00188300144745200
2016-06-16808.00809.00760.00766.00213500166505100
2016-06-15787.00840.00782.00813.00381500308908500
2016-06-14820.00820.00775.00782.00330500261904200
2016-06-13869.00870.00828.00829.00451700382522300
2016-06-10921.00921.00891.00899.00243200220034800
2016-06-09908.00926.00908.00922.00159000145780600
2016-06-08922.00923.00904.00918.009910090526100
2016-06-07912.00928.00910.00917.007890072472100
2016-06-06888.00911.00883.00909.00118100106420500
2016-06-03902.00910.00895.00902.007390066711600
2016-06-02915.00917.00893.00894.00121800109914300
2016-06-01927.00943.00918.00921.0010700099304300
2016-05-31940.00950.00937.00941.00674400635465100
2016-05-30918.00932.00910.00930.008930082722600
2016-05-27912.00916.00903.00909.009210083746400
2016-05-26913.00918.00899.00912.009240084135800
2016-05-25917.00918.00907.00910.006700061139800
2016-05-24908.00919.00902.00902.00112000101683000
2016-05-23902.00913.00900.00908.007300066244200
2016-05-20890.00918.00890.00908.00141000128164600
2016-05-19888.00903.00879.00896.009040080789600
2016-05-18890.00895.00873.00882.00123100108684700
2016-05-17892.00899.00883.00895.009080081066100
2016-05-16895.00908.00883.00886.00114900103284000
2016-05-13890.00909.00882.00899.00198700178129500
2016-05-12881.00885.00870.00883.0010170089234000
2016-05-11895.00895.00881.00889.009690086178700
2016-05-10876.00894.00876.00887.00123000109172000
2016-05-09856.00879.00856.00871.00141700123243600
2016-05-06852.00856.00837.00850.00120000101585400
2016-05-02839.00853.00839.00849.008930075523600
2016-04-28880.00888.00856.00865.00122800106732600
2016-04-27874.00881.00869.00878.007450065294400
2016-04-26882.00891.00858.00870.00118500103290200
2016-04-25905.00909.00884.00887.00134200119527800
2016-04-22900.00911.00892.00909.00122700110344800
2016-04-21921.00921.00906.00912.00151700138323100

   ※ 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