[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 
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
2016-04-20925.00928.00906.00908.00129100118140800
2016-04-19900.00928.00900.00925.00264000242383900
2016-04-18856.00892.00856.00879.00132300116281900
2016-04-15884.00902.00884.00889.00158900141689100
2016-04-14903.00903.00880.00891.00224100198979300
2016-04-13884.00902.00880.00888.00244000217555300
2016-04-12867.00897.00863.00876.00293600258487600
2016-04-11837.00868.00833.00865.00244300208975400
2016-04-08777.00848.00775.00837.00356500292408700
2016-04-07783.00821.00782.00802.00173000138586000
2016-04-06777.00786.00766.00779.00154300119902900
2016-04-05819.00831.00780.00782.00185200147881400
2016-04-04803.00835.00802.00824.00165400135955100
2016-04-01854.00854.00805.00806.00270600221563300
2016-03-31878.00879.00852.00854.00260600224577600
2016-03-30862.00880.00858.00867.00241600210509800
2016-03-29834.00862.00834.00856.00157500134304200
2016-03-28824.00846.00824.00838.00174500145506500
2016-03-25842.00844.00819.00824.00158700131519800
2016-03-24827.00844.00826.00841.00216800181547700
2016-03-23842.00846.00819.00829.00181900151144900
2016-03-22838.00850.00818.00839.00249300208271100
2016-03-18835.00840.00809.00823.001006200828934600
2016-03-17855.00875.00831.00841.00259700220450300
2016-03-16854.00886.00851.00851.00442100383112900
2016-03-15853.00862.00843.00855.00399200341120000
2016-03-14805.00864.00802.00849.001047100886518300
2016-03-11752.00789.00745.00788.00328100253541200
2016-03-10754.00784.00744.00764.00334400257631700
2016-03-09745.00752.00726.00738.00206600152015500
2016-03-08767.00767.00733.00752.00228400171072100
2016-03-07788.00789.00762.00769.00293200227718600
2016-03-04751.00800.00751.00793.00572200447672000
2016-03-03736.00749.00731.00749.00364900271073500
2016-03-02707.00727.00701.00722.00238400171043900
2016-03-01670.00691.00666.00688.00192800131525800
2016-02-29682.00691.00670.00670.00170000115689800
2016-02-26700.00705.00671.00673.00246500168003300
2016-02-25662.00698.00662.00690.00388200264018300
2016-02-24648.00674.00648.00662.00335200221179700
2016-02-23675.00688.00650.00657.00185300123203500
2016-02-22645.00671.00644.00670.00170900113244700
2016-02-19647.00658.00633.00651.00229700147900200
2016-02-18652.00668.00635.00657.00443300288637800
2016-02-17657.00675.00624.00632.00453800291103000
2016-02-16669.00689.00662.00664.00362300243869200
2016-02-15635.00671.00620.00667.00330300213770600
2016-02-12616.00624.00599.00600.00393200240586400
2016-02-10710.00721.00653.00669.00325000220097300
2016-02-09740.00743.00691.00705.00364500258626100
2016-02-08716.00785.00716.00775.00344600262784700
2016-02-05736.00744.00714.00731.00227000165063900
2016-02-04760.00776.00747.00750.00304000229329100
2016-02-03781.00793.00761.00775.00268000208021600
2016-02-02816.00836.00805.00810.00332000272649300
2016-02-01775.00828.00773.00821.00540500436942700
2016-01-29758.00768.00730.00761.00295300221314000
2016-01-28749.00768.00743.00753.00202700153322200
2016-01-27756.00767.00738.00759.00395200298084900
2016-01-26750.00768.00730.00755.00929000694986800
2016-01-25760.00771.00738.00769.00438000331047400
2016-01-22738.00756.00714.00755.00356500262029100
2016-01-21739.00753.00702.00706.00357400260328800
2016-01-20781.00781.00720.00724.00430600320148900
2016-01-19784.00799.00762.00775.00340100263664800
2016-01-18777.00794.00763.00790.00355800277101900
2016-01-15850.00852.00804.00811.00278500228454900
2016-01-14850.00872.00821.00835.00287300239706000
2016-01-13847.00885.00847.00885.00172100149935500
2016-01-12875.00907.00834.00842.00396200342561600
2016-01-08900.00908.00881.00883.00251900224492500
2016-01-07920.00937.00904.00907.00175600160801000
2016-01-06949.00954.00913.00923.00218400202994000
2016-01-05950.00960.00937.00951.00208300197925900
2016-01-04980.00993.00958.00961.00228300222201900
2015-12-30996.001004.00971.00981.00202700198949200
2015-12-29975.001005.00964.001003.00139000138279700
2015-12-28980.00990.00957.00975.00126600122630800
2015-12-25967.00982.00956.00976.00105900103065800
2015-12-241007.001016.00955.00957.00274600267049900
2015-12-22979.001027.00979.00998.00624900631334800
2015-12-21980.00995.00960.00969.00330400321369300
2015-12-18976.001018.00965.00984.00540900539801100
2015-12-17964.00983.00958.00977.00470900458245100
2015-12-16950.00959.00937.00943.00150200142296900
2015-12-15938.00965.00928.00936.00345200326426100
2015-12-14901.00938.00899.00936.00267900246408300
2015-12-11913.00927.00910.00916.00205500188515600
2015-12-10950.00951.00902.00915.00556900511294800
2015-12-09960.00999.00942.00950.00808000776496900
2015-12-08965.00975.00944.00953.00390000372842200
2015-12-07991.00998.00972.00974.00195800192461400
2015-12-04979.001005.00973.00991.00234200231638100
2015-12-031008.001008.00983.00989.00329000327484100
2015-12-02949.001011.00944.001010.00686500679166200

   ※ 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