[9757 大証1部] 船総研 日足 時系列データ

[9757 大証1部] 船総研 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12742.00749.00736.00741.003730027640300
2013-07-11742.00749.00739.00739.003470025797900
2013-07-10743.00745.00736.00738.002620019428400
2013-07-09744.00744.00731.00740.002820020829700
2013-07-08745.00745.00734.00735.002610019325200
2013-07-05733.00740.00729.00740.002570018879700
2013-07-04736.00740.00731.00736.002330017161400
2013-07-03731.00739.00731.00736.002180016023800
2013-07-02728.00736.00722.00730.003510025626700
2013-07-01722.00730.00720.00730.002000014481500
2013-06-28711.00727.00711.00727.003860027883500
2013-06-27700.00712.00700.00708.001530010771100
2013-06-26707.00710.00700.00702.002660018758500
2013-06-25728.00732.00725.00732.003810027780300
2013-06-24726.00732.00725.00730.002990021800400
2013-06-21709.00730.00702.00727.004230030112200
2013-06-20725.00726.00720.00720.003610026111100
2013-06-19729.00733.00717.00720.004520032829100
2013-06-18713.00714.00702.00703.002610018497100
2013-06-17700.00713.00692.00710.003020021314600
2013-06-14689.00706.00686.00691.002960020612900
2013-06-13695.00698.00685.00695.002260015664400
2013-06-12700.00704.00698.00704.00128008959800
2013-06-11700.00708.00699.00704.003390023816800
2013-06-10666.00699.00666.00698.003040020738500
2013-06-07680.00680.00643.00657.008530056146500
2013-06-06716.00717.00700.00705.002910020601700
2013-06-05718.00730.00715.00723.003400024715700
2013-06-04730.00730.00701.00713.006110043664500
2013-06-03745.00749.00730.00730.004010029791300
2013-05-31744.00750.00743.00747.003520026261000
2013-05-30736.00755.00730.00731.003400025205500
2013-05-29730.00753.00730.00743.003000022263400
2013-05-28715.00723.00710.00719.002790020003200
2013-05-27749.00749.00723.00723.003480025416400
2013-05-24741.00766.00741.00749.007210054126700
2013-05-23792.00799.00750.00756.005910045934200
2013-05-22800.00800.00794.00798.004030032184500
2013-05-21808.00808.00800.00800.002680021533800
2013-05-20801.00809.00800.00805.004240034094700
2013-05-17783.00800.00780.00800.004900038846600
2013-05-16796.00800.00772.00786.007740060938900
2013-05-15799.00805.00797.00804.008030064290500
2013-05-14795.00799.00792.00799.005350042576900
2013-05-13785.00795.00784.00791.004920038878900
2013-05-10778.00785.00776.00782.004730036925300
2013-05-09773.00779.00772.00776.004210032632400
2013-05-08770.00777.00767.00773.004980038417400
2013-05-07764.00774.00764.00771.003440026477200
2013-05-02756.00765.00749.00764.004430033570300
2013-05-01754.00756.00747.00755.002790021011300
2013-04-30744.00753.00743.00746.002380017776600
2013-04-26752.00755.00746.00748.003950029682500
2013-04-25750.00754.00747.00754.004540034087900
2013-04-24732.00750.00731.00750.005620041466100
2013-04-23732.00733.00726.00732.002000014615600
2013-04-22729.00733.00726.00730.005300038657000
2013-04-19720.00727.00720.00726.001600011597400
2013-04-18724.00729.00717.00722.004110029739000
2013-04-17717.00722.00714.00714.003390024329100
2013-04-16710.00718.00704.00717.002770019645000
2013-04-15715.00719.00710.00719.002650018937900
2013-04-12720.00730.00719.00719.004060029355500
2013-04-11729.00730.00720.00724.004210030511500
2013-04-10710.00730.00706.00724.007480053563500
2013-04-09713.00715.00699.00711.006050042680200
2013-04-08686.00717.00686.00715.009440066219200
2013-04-05666.00694.00666.00684.009970068058500
2013-04-04660.00660.00646.00660.003610023689000
2013-04-03649.00655.00641.00655.002630017039800
2013-04-02628.00646.00625.00646.003690023323700
2013-04-01651.00653.00638.00639.004190027049600
2013-03-29683.00686.00664.00664.003400022872000
2013-03-28680.00685.00673.00683.003360022803400
2013-03-27652.00680.00652.00673.004210028165300
2013-03-26633.00660.00633.00652.005030032394900
2013-03-25629.00634.00628.00631.005220032929400
2013-03-22630.00630.00626.00627.004130025976100
2013-03-21629.00630.00627.00628.004470028108500
2013-03-19629.00630.00625.00629.004900030803000
2013-03-18630.00630.00628.00629.003180020019800
2013-03-15630.00632.00628.00630.003170019974400
2013-03-14626.00630.00623.00625.003020018921100
2013-03-13627.00630.00625.00628.001890011851900
2013-03-12629.00630.00626.00627.003230020298100
2013-03-11622.00631.00622.00628.003970024877100
2013-03-08624.00625.00620.00621.003050018984300
2013-03-07614.00620.00613.00620.004410027221300
2013-03-06609.00616.00605.00614.004220025814500
2013-03-05602.00610.00601.00609.002810017006800
2013-03-04603.00611.00600.00600.004470027092200
2013-03-01601.00601.00598.00599.00106006360300
2013-02-28600.00603.00597.00601.00156009373900
2013-02-27595.00599.00593.00593.00135008032800
2013-02-26592.00600.00592.00597.00140008334100
2013-02-25596.00600.00595.00600.002130012746200
2013-02-22592.00599.00589.00591.00156009246200
2013-02-21600.00601.00589.00594.001790010662700
2013-02-20590.00600.00589.00600.004110024363400
2013-02-19589.00590.00587.00590.00168009902300
2013-02-18588.00590.00585.00590.001750010308900
2013-02-15586.00590.00567.00590.003760021658300
2013-02-14596.00596.00588.00589.002060012203700
2013-02-13602.00604.00595.00597.004100024599400
2013-02-12604.00605.00601.00603.002940017743700
2013-02-08601.00605.00601.00601.002240013480700
2013-02-07597.00604.00595.00601.003790022708800
2013-02-06598.00600.00595.00597.003220019269400
2013-02-05596.00598.00594.00595.003000017867100
2013-02-04590.00596.00589.00596.002700015996000
2013-02-01589.00590.00580.00588.003770022078300
2013-01-31575.00590.00574.00580.006180035997700
2013-01-30572.00574.00572.00574.00157009001900
2013-01-29568.00573.00568.00571.002030011601400
2013-01-28564.00571.00564.00568.004600026105800
2013-01-25563.00564.00561.00563.002990016816000
2013-01-24559.00561.00555.00561.002290012793200
2013-01-23560.00563.00555.00560.003750021006000
2013-01-22563.00564.00558.00560.003890021838100
2013-01-21561.00563.00561.00562.003100017417900
2013-01-18560.00562.00559.00561.001890010604400
2013-01-17551.00560.00551.00559.002890016049800
2013-01-16559.00563.00551.00551.003090017211300
2013-01-15561.00563.00557.00559.002860016029900
2013-01-11565.00567.00554.00563.005140028868600
2013-01-10550.00565.00550.00563.0010550058756000
2013-01-09546.00550.00544.00550.003400018588100
2013-01-08544.00547.00542.00545.004730025735200
2013-01-07543.00546.00543.00545.006560035726000
2013-01-04542.00544.00539.00543.005240028390700
2012-12-28540.00542.00536.00536.002960015943100
2012-12-27538.00541.00535.00538.005120027532700
2012-12-26530.00543.00530.00537.0017920095944100
2012-12-25560.00566.00560.00566.0017530098480900
2012-12-21552.00558.00552.00556.005620031219600
2012-12-20550.00554.00550.00552.006430035481900
2012-12-19546.00552.00546.00552.006610036255100
2012-12-18544.00549.00544.00548.004380023936700
2012-12-17548.00548.00543.00545.004110022426000
2012-12-14542.00545.00541.00544.004400023890800
2012-12-13546.00548.00544.00544.004650025399500
2012-12-12548.00551.00545.00546.004650025477100
2012-12-11552.00554.00548.00550.005180028574100
2012-12-10546.00553.00546.00553.004230023198800
2012-12-07548.00548.00545.00548.001910010449900
2012-12-06547.00548.00545.00548.003570019535400
2012-12-05546.00547.00543.00547.001850010084900
2012-12-04543.00547.00541.00545.002710014749600
2012-12-03538.00544.00538.00544.002940015902100
2012-11-30534.00538.00533.00538.002910015589500
2012-11-29529.00532.00528.00532.003420018137800
2012-11-28533.00534.00527.00527.005950031511200
2012-11-27527.00533.00527.00530.004910025997300
2012-11-26528.00528.00524.00525.008490044629200
2012-11-22526.00527.00525.00526.007890041478000
2012-11-21525.00527.00524.00524.008010042070000
2012-11-20527.00527.00524.00524.003890020436400
2012-11-19527.00528.00524.00524.006100032062900
2012-11-16526.00527.00525.00525.004160021851400
2012-11-15525.00526.00524.00525.003340017536300
2012-11-14526.00528.00524.00525.003380017755500
2012-11-13524.00525.00523.00525.00159008329400
2012-11-12525.00526.00524.00524.00144007559200
2012-11-09525.00525.00524.00524.002280011952400
2012-11-08525.00525.00524.00525.00121006349900
2012-11-07525.00526.00524.00524.00159008344100
2012-11-06526.00526.00524.00524.002400012602900
2012-11-05527.00530.00526.00526.004240022359500
2012-11-02526.00526.00524.00525.002890015181900
2012-11-01525.00526.00524.00524.00125006564700
2012-10-31524.00525.00523.00525.00109005715400
2012-10-30526.00526.00522.00522.002470012953800
2012-10-29525.00526.00524.00524.002450012863500
2012-10-26526.00527.00524.00525.002690014124200
2012-10-25525.00526.00524.00524.002140011229600
2012-10-24523.00525.00523.00525.00181009485700
2012-10-23525.00525.00523.00524.002920015310200
2012-10-22525.00526.00524.00525.002390012541400
2012-10-19525.00526.00524.00525.002750014433200
2012-10-18525.00526.00524.00525.002160011334000
2012-10-17525.00526.00523.00525.00143007502300
2012-10-16525.00525.00522.00525.00178009323100
2012-10-15525.00525.00523.00523.00170008910900
2012-10-12524.00525.00523.00523.00102005345800
2012-10-11526.00526.00523.00524.002340012278900
2012-10-10525.00527.00524.00524.003930020636100
2012-10-09525.00527.00524.00524.00174009139100
2012-10-05529.00529.00523.00527.002390012570000
2012-10-04529.00529.00527.00528.0084004433100
2012-10-03529.00529.00526.00526.00141007436200
2012-10-02529.00529.00525.00526.0082004321000
2012-10-01529.00530.00525.00525.00183009645500
2012-09-28532.00532.00528.00528.00108005725800
2012-09-27530.00531.00529.00530.0099005247900
2012-09-26528.00531.00528.00529.00153008100600
2012-09-25530.00531.00523.00528.002930015419000
2012-09-24531.00531.00528.00530.0070003711000
2012-09-21531.00531.00526.00530.00121006406100
2012-09-20535.00535.00531.00531.00136007246100
2012-09-19534.00537.00532.00535.0097005176900
2012-09-18536.00539.00536.00539.0060003221900
2012-09-14530.00535.00527.00535.00151008013800
2012-09-13530.00535.00527.00535.0083004406000
2012-09-12532.00536.00532.00536.0040002135600
2012-09-11534.00534.00524.00533.0077004074200
2012-09-10532.00534.00532.00534.0066003516300
2012-09-07528.00532.00525.00532.0065003434900
2012-09-06527.00528.00521.00528.00122006402400
2012-09-05523.00528.00521.00524.0069003609000
2012-09-04522.00528.00521.00528.00120006275800
2012-09-03526.00530.00520.00521.0090004725200
2012-08-31527.00529.00521.00525.0067003513000
2012-08-30529.00530.00525.00530.0042002214500
2012-08-29532.00532.00529.00532.0039002071400
2012-08-28535.00536.00527.00527.0073003879900
2012-08-27535.00536.00530.00535.00126006730300
2012-08-24528.00538.00528.00535.00117006237700
2012-08-23530.00533.00528.00528.00108005732900
2012-08-22530.00531.00528.00531.0062003285700
2012-08-21526.00531.00526.00531.0093004915200
2012-08-20530.00530.00526.00526.0056002961400
2012-08-17525.00529.00524.00529.0070003681200
2012-08-16520.00525.00519.00523.002210011518200
2012-08-15520.00521.00520.00520.0086004478100
2012-08-14521.00522.00520.00520.00128006667500
2012-08-13520.00522.00519.00520.00125006504300
2012-08-10526.00526.00520.00522.00148007733500
2012-08-09523.00525.00522.00524.00177009272600
2012-08-08524.00525.00521.00523.002220011616600
2012-08-07526.00527.00525.00527.0050002632900
2012-08-06526.00530.00523.00527.0055002901700
2012-08-03525.00527.00521.00522.0061003190100
2012-08-02526.00529.00521.00529.00110005789400
2012-08-01520.00528.00504.00526.002370012229700
2012-07-31527.00528.00526.00528.0030001581900
2012-07-30529.00530.00528.00529.0069003648900
2012-07-27525.00530.00523.00528.00119006263000
2012-07-26518.00521.00510.00520.00181009306600
2012-07-25517.00520.00512.00512.002470012742600
2012-07-24521.00521.00518.00519.003190016582500
2012-07-23522.00525.00521.00521.00122006388000
2012-07-20530.00530.00522.00525.00176009274000
2012-07-19525.00532.00525.00529.00132006982000
2012-07-18526.00530.00525.00525.0061003213900
2012-07-17527.00529.00525.00526.00111005845100
2012-07-13530.00531.00526.00526.00119006292400
2012-07-12530.00533.00530.00530.00106005632800
2012-07-11535.00535.00530.00531.00172009158800
2012-07-10533.00535.00532.00534.003710019818900
2012-07-09531.00534.00531.00534.0082004364200

   ※ 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