[9750 東証1部] ソラン 日足 時系列データ

[9750 東証1部] ソラン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-26790.00805.00790.00804.0064005098300
2010-03-25802.00802.00795.00800.0050003991100
2010-03-24800.00801.00791.00800.0027002149900
2010-03-23797.00800.00795.00800.0017001356600
2010-03-19792.00806.00792.00806.0023001831000
2010-03-18790.00807.00786.00807.00123009800500
2010-03-17782.00790.00780.00790.00110008658100
2010-03-16771.00787.00766.00777.0042003272700
2010-03-15775.00786.00775.00780.0027002112800
2010-03-12770.00776.00770.00775.0093007167900
2010-03-11777.00778.00770.00778.0038002932200
2010-03-10750.00780.00750.00765.0060004567900
2010-03-09745.00769.00745.00760.0034002586500
2010-03-08749.00760.00736.00760.0046003475600
2010-03-05741.00750.00741.00749.001300970500
2010-03-04739.00750.00739.00740.0055004089500
2010-03-03737.00737.00737.00737.0010073700
2010-03-02725.00740.00725.00737.0025001835200
2010-03-01739.00739.00739.00739.00600443400
2010-02-26725.00729.00725.00729.0036002615900
2010-02-25722.00740.00722.00740.0049003577100
2010-02-24712.00739.00712.00722.00500362200
2010-02-23732.00740.00727.00727.001300950000
2010-02-22725.00732.00718.00732.00600433900
2010-02-19725.00735.00725.00725.001550011244700
2010-02-18725.00740.00725.00725.0018001307700
2010-02-17730.00740.00715.00740.0045003232200
2010-02-16737.00737.00715.00717.00103007398600
2010-02-15711.00732.00711.00723.00800581600
2010-02-12708.00722.00708.00711.00104007387000
2010-02-10730.00761.00716.00723.007260052543200
2010-02-09738.00746.00731.00735.00120008834200
2010-02-08737.00760.00737.00745.0046003445500
2010-02-05748.00755.00748.00752.0058004356600
2010-02-04759.00760.00750.00760.0032002417500
2010-02-03759.00760.00750.00760.0039002941300
2010-02-02750.00761.00741.00749.0033002496200
2010-02-01732.00753.00732.00735.0094007014400
2010-01-29750.00753.00736.00743.0064004774200
2010-01-28752.00755.00752.00755.0065004903300
2010-01-27761.00779.00761.00764.001700013008500
2010-01-26760.00780.00758.00770.001540011840500
2010-01-25782.00782.00763.00770.0057004379800
2010-01-22770.00784.00770.00783.0099007666900
2010-01-21758.00785.00757.00785.0073005637100
2010-01-20780.00780.00770.00773.0061004717500
2010-01-19775.00785.00774.00780.0064004974800
2010-01-18790.00790.00776.00778.001480011567400
2010-01-15771.00800.00770.00790.003720029390900
2010-01-14791.00796.00783.00783.00127900101177600
2010-01-13797.00814.00797.00806.009920079563400
2010-01-12752.00753.00752.00752.0088006618500
2010-01-08754.00757.00753.00756.0087006566400
2010-01-07755.00755.00750.00755.0032002404300
2010-01-06751.00755.00751.00753.001630012293100
2010-01-05754.00754.00751.00752.0019001429900
2010-01-04750.00754.00750.00752.00113008504900
2009-12-30751.00755.00744.00750.0010900081482800
2009-12-29751.00755.00751.00751.004700035383800
2009-12-28750.00757.00750.00750.001700012812900
2009-12-25749.00752.00748.00752.002220016643200
2009-12-24753.00754.00749.00750.0088006609800
2009-12-22750.00754.00748.00749.002660019942400
2009-12-21755.00755.00746.00748.002040015303300
2009-12-18750.00755.00749.00749.002000015025600
2009-12-17746.00750.00740.00750.002150016070500
2009-12-16739.00750.00737.00746.004460033039800
2009-12-15733.00735.00731.00732.003790027775000
2009-12-14734.00737.00731.00734.005050037046500
2009-12-11736.00744.00732.00736.0011460084384900
2009-12-10784.00785.00776.00776.0012460097646200
2009-12-09786.00787.00784.00784.00186500146464000
2009-12-08786.00787.00785.00785.00185500145820100
2009-12-07786.00788.00786.00786.0010610083445900
2009-12-04786.00787.00786.00786.00148200116513900
2009-12-03785.00786.00785.00786.0012600098955000
2009-12-02785.00786.00784.00785.00297300233422300
2009-12-01785.00786.00785.00785.00218000171216400
2009-11-30785.00786.00785.00786.00255100200305700
2009-11-27785.00786.00785.00785.0011340089036300
2009-11-26785.00786.00785.00786.00153900120852400
2009-11-25785.00786.00785.00786.00294500231247000
2009-11-24785.00786.00785.00785.00410100321972400
2009-11-20785.00786.00784.00785.00837800657637300
2009-11-19785.00786.00784.00784.00409500321408600
2009-11-18784.00785.00784.00785.00501600393423300
2009-11-17785.00786.00784.00784.00981000769958600
2009-11-16790.00791.00784.00786.0019769001559257100
2009-11-13735.00735.00735.00735.003670026974500
2009-11-12635.00635.00635.00635.002050013017500
2009-11-11535.00535.00535.00535.00138007383000
2009-11-10457.00462.00453.00455.002950013465100
2009-11-09458.00461.00454.00455.00104004759800
2009-11-06462.00472.00458.00458.002290010644200
2009-11-05468.00472.00462.00465.00208009688600
2009-11-04469.00469.00463.00468.002310010758200
2009-11-02461.00475.00454.00474.005250024482100
2009-10-30463.00477.00457.00461.002250010405700
2009-10-29460.00467.00452.00458.007970036539300
2009-10-28479.00488.00466.00469.005450025751700
2009-10-27472.00495.00469.00484.007030033480700
2009-10-26465.00474.00462.00466.004680021764000
2009-10-23462.00475.00459.00460.008080037588100
2009-10-22478.00478.00466.00467.002720012785300
2009-10-21472.00482.00468.00477.004460021138400
2009-10-20471.00471.00457.00467.002940013742400
2009-10-19455.00464.00455.00461.002880013254400
2009-10-16461.00463.00455.00460.00138006338400
2009-10-15458.00470.00454.00460.006460029911600
2009-10-14460.00464.00446.00454.005260023825700
2009-10-13460.00469.00460.00462.002510011645100
2009-10-09455.00464.00452.00459.004190019206000
2009-10-08463.00468.00454.00458.004490020658800
2009-10-07454.00460.00449.00458.002340010656900
2009-10-06451.00457.00445.00453.003210014482900
2009-10-05457.00478.00450.00456.006180028461300
2009-10-02451.00454.00434.00449.004740021101900
2009-10-01459.00465.00458.00461.004190019316300
2009-09-30463.00478.00463.00464.002340010977300
2009-09-29476.00477.00460.00468.007670035997400
2009-09-28485.00487.00467.00480.004730022736600
2009-09-25494.00494.00472.00484.005000024275500
2009-09-24483.00486.00477.00483.004340020903400
2009-09-18484.00485.00466.00481.007080033749600
2009-09-17488.00499.00485.00491.003800018601000
2009-09-16493.00498.00488.00488.004580022524700
2009-09-15489.00495.00488.00489.00143007012100
2009-09-14497.00497.00488.00492.002310011384700
2009-09-11499.00503.00495.00500.004660023226600
2009-09-10497.00498.00493.00494.002740013581600
2009-09-09490.00492.00484.00488.005200025358700
2009-09-08499.00499.00492.00492.003400016841500
2009-09-07502.00502.00492.00494.002730013555800
2009-09-04492.00499.00488.00492.005620027779800
2009-09-03501.00504.00493.00493.004580022840200
2009-09-02503.00508.00500.00502.007280036617300
2009-09-01511.00516.00503.00508.007580038705900
2009-08-31517.00528.00513.00515.002500012899200
2009-08-28518.00523.00515.00519.003560018427100
2009-08-27525.00528.00511.00518.005850030494400
2009-08-26550.00550.00531.00535.007560040890400
2009-08-25523.00538.00522.00537.005370028553200
2009-08-24521.00537.00521.00526.002930015445100
2009-08-21521.00527.00511.00514.003600018631900
2009-08-20520.00530.00518.00529.003220016811500
2009-08-19521.00525.00518.00521.002840014809200
2009-08-18525.00531.00522.00522.00188009887100
2009-08-17530.00537.00525.00525.004900025920400
2009-08-14540.00542.00535.00536.00157008449900
2009-08-13533.00546.00533.00540.00157008476300
2009-08-12538.00541.00529.00529.002940015743100
2009-08-11541.00543.00537.00540.002260012209400
2009-08-10533.00543.00533.00536.002730014687700
2009-08-07520.00532.00520.00530.003360017688300
2009-08-06519.00537.00519.00523.004720024931600
2009-08-05515.00525.00515.00517.004200021880900
2009-08-04529.00530.00510.00515.0011080057387500
2009-08-03538.00538.00526.00526.004430023459200
2009-07-31534.00539.00532.00532.001910010240300
2009-07-30540.00541.00531.00537.002040010970000
2009-07-29540.00546.00538.00541.00163008807300
2009-07-28544.00552.00538.00541.002590014047200
2009-07-27541.00553.00541.00544.001860010144900
2009-07-24553.00553.00531.00539.0010450057174500
2009-07-23530.00540.00525.00529.007740041229800
2009-07-22538.00544.00520.00523.005490028864900
2009-07-21547.00548.00526.00536.004250022800300
2009-07-17522.00534.00521.00529.002540013414400
2009-07-16529.00540.00520.00520.003640019122400
2009-07-15523.00524.00515.00519.002250011657900
2009-07-14525.00527.00517.00520.003950020601300
2009-07-13536.00537.00523.00525.004230022400500
2009-07-10534.00547.00530.00537.005440029249700
2009-07-09534.00548.00534.00537.006560035339300
2009-07-08541.00545.00537.00537.002660014417000
2009-07-07545.00555.00545.00546.003000016459700
2009-07-06559.00566.00539.00542.006890037772700
2009-07-03561.00580.00559.00567.009900055964200
2009-07-02579.00584.00567.00576.003500020147600
2009-07-01577.00590.00576.00586.005760033568900
2009-06-30586.00592.00581.00590.004730027809300
2009-06-29597.00597.00579.00580.004680027575700
2009-06-26597.00597.00580.00596.009900058802000
2009-06-25584.00594.00581.00581.008980052811600
2009-06-24569.00579.00569.00579.005260030261300
2009-06-23571.00578.00562.00578.006830039005000
2009-06-22545.00585.00545.00578.009390053477900
2009-06-19555.00564.00554.00555.007610042557200
2009-06-18563.00569.00553.00567.007750043633000
2009-06-17559.00574.00559.00573.007810044181700
2009-06-16585.00585.00573.00574.007830045431600
2009-06-15588.00592.00583.00588.009500055758800
2009-06-12592.00592.00584.00590.0012380072871800
2009-06-11578.00593.00578.00592.0015550090928400
2009-06-10570.00579.00567.00578.00181100104027900
2009-06-09558.00564.00548.00560.0015700087622300
2009-06-08568.00576.00560.00565.0012450071005800
2009-06-05569.00570.00561.00569.0011340064345500
2009-06-04568.00574.00560.00561.0016710094758400
2009-06-03554.00568.00551.00564.0016800093962600
2009-06-02556.00563.00552.00553.0016970094490100
2009-06-01550.00563.00546.00549.00193400107416100
2009-05-29525.00535.00522.00530.0016440086966400
2009-05-28510.00526.00506.00517.0011780061205900
2009-05-27518.00523.00510.00510.0016580085690900
2009-05-26496.00506.00489.00503.0013080065273600
2009-05-25477.00499.00477.00496.0017020083534100
2009-05-22467.00479.00467.00477.0011030052143900
2009-05-21471.00475.00464.00472.0012080056860500
2009-05-20456.00477.00456.00468.00228500106669000
2009-05-19447.00455.00445.00452.0014530065500400
2009-05-18433.00441.00433.00440.0015480067727500
2009-05-15425.00428.00419.00426.007250030745200
2009-05-14435.00438.00430.00430.007790033683800
2009-05-13444.00447.00431.00434.0017410076503200
2009-05-12401.00438.00401.00430.00259800110328200
2009-05-11405.00408.00403.00405.003790015337100
2009-05-08403.00404.00399.00403.004400017680300
2009-05-07402.00405.00401.00404.005430021882200
2009-05-01392.00396.00391.00395.004100016141100
2009-04-30397.00403.00389.00393.007790030860200
2009-04-28404.00406.00394.00394.005670022633600
2009-04-27405.00409.00402.00402.004240017140600
2009-04-24414.00415.00402.00407.006880028226300
2009-04-23407.00411.00400.00410.005290021488000
2009-04-22412.00412.00404.00404.003530014356900
2009-04-21410.00410.00406.00408.003670014956000
2009-04-20416.00418.00408.00410.007370030407700
2009-04-17407.00414.00405.00411.005570022840400
2009-04-16409.00411.00405.00405.005240021403400
2009-04-15406.00408.00402.00407.003090012512200
2009-04-14407.00407.00399.00403.004110016529200
2009-04-13401.00409.00401.00403.004770019294800
2009-04-10404.00405.00395.00396.005480021856900
2009-04-09400.00400.00397.00400.005050020117500
2009-04-08406.00406.00396.00399.004790019179100
2009-04-07411.00411.00403.00406.003620014715700
2009-04-06413.00414.00404.00406.005240021404800
2009-04-03424.00424.00408.00413.004350018050700
2009-04-02425.00426.00412.00419.007040029597700
2009-04-01404.00412.00401.00410.003010012227000
2009-03-31404.00410.00397.00399.004200016956000
2009-03-30426.00427.00398.00399.0010990044953800
2009-03-27432.00433.00412.00416.0010450043930800
2009-03-26440.00440.00421.00430.0010750046224300
2009-03-25447.00450.00444.00450.0015350068680500
2009-03-24443.00449.00441.00447.007300032474900
2009-03-23431.00440.00430.00440.008850038444800
2009-03-19436.00438.00430.00432.004760020648200
2009-03-18441.00445.00435.00435.005930026001400

   ※ 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