[9757 東証1部] 船総研 日足 時系列データ (2007年)

[9757 東証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 
2007-12-28700.00701.00692.00696.0063004393400
2007-12-27706.00706.00700.00701.001000702700
2007-12-26701.00706.00700.00705.0049003441900
2007-12-25708.00708.00697.00701.0088006184800
2007-12-21734.00734.00728.00731.00117008567700
2007-12-20735.00735.00730.00734.0032002344400
2007-12-19736.00740.00734.00734.0054003976200
2007-12-18735.00741.00735.00741.0057004205600
2007-12-17741.00743.00738.00739.0019001407200
2007-12-14742.00748.00741.00741.002960021975500
2007-12-13750.00751.00742.00742.0064004767800
2007-12-12746.00751.00744.00750.0059004415400
2007-12-11750.00760.00748.00750.001390010507200
2007-12-10748.00751.00748.00750.001370010250200
2007-12-07750.00751.00742.00748.0029002175100
2007-12-06745.00748.00745.00747.0030002240000
2007-12-05732.00741.00731.00741.0028002065300
2007-12-04750.00750.00736.00737.001560011662100
2007-12-03746.00749.00735.00749.0014001041900
2007-11-30724.00736.00724.00730.0099007232600
2007-11-29724.00724.00710.00721.0071005069200
2007-11-28712.00719.00709.00718.0047003347900
2007-11-27712.00712.00710.00711.0047003342800
2007-11-26712.00715.00709.00714.0017001212900
2007-11-22700.00709.00700.00709.0020001404600
2007-11-21707.00709.00701.00704.001100776300
2007-11-20712.00712.00697.00701.0065004558200
2007-11-19724.00724.00710.00716.0040002873100
2007-11-16725.00725.00718.00720.0021001514200
2007-11-15731.00731.00724.00728.0015001092900
2007-11-14717.00726.00715.00726.0019001369600
2007-11-13711.00719.00711.00712.001100787000
2007-11-12728.00729.00713.00713.001700012352200
2007-11-09724.00728.00724.00728.001950014123500
2007-11-08727.00727.00720.00724.001100796800
2007-11-07740.00740.00732.00732.0018001324900
2007-11-06736.00739.00736.00739.0029002140800
2007-11-05745.00746.00737.00737.00900668500
2007-11-02745.00754.00744.00744.0029002169600
2007-11-01757.00761.00756.00761.0041003108200
2007-10-31753.00756.00744.00756.0031002326500
2007-10-30736.00760.00736.00760.0039002924800
2007-10-29732.00754.00732.00750.0099007412700
2007-10-26718.00729.00718.00729.0018001302300
2007-10-25726.00726.00718.00718.0029002094500
2007-10-24730.00732.00727.00731.0014001020900
2007-10-23735.00735.00732.00732.00600440300
2007-10-22725.00733.00719.00731.0027001963700
2007-10-19747.00751.00742.00745.0034002533500
2007-10-18738.00758.00736.00757.0020001504500
2007-10-17738.00739.00729.00729.0052003819300
2007-10-16764.00764.00747.00748.0033002485100
2007-10-15768.00770.00761.00764.0033002533000
2007-10-12761.00769.00761.00761.0098007464200
2007-10-11742.00761.00742.00761.0059004413100
2007-10-10739.00740.00738.00738.00300221700
2007-10-09731.00739.00731.00732.0026001905300
2007-10-05723.00733.00722.00729.0079005740000
2007-10-04725.00729.00713.00713.0028002020100
2007-10-03725.00726.00715.00720.0065004676500
2007-10-02719.00721.00715.00715.0021001508000
2007-10-01729.00729.00701.00701.0042002985500
2007-09-28720.00724.00719.00721.0022001585500
2007-09-27707.00723.00707.00719.0034002435700
2007-09-26705.00717.00705.00711.0020001419500
2007-09-25710.00714.00690.00695.0035002461400
2007-09-21706.00718.00706.00716.0051003604100
2007-09-20731.00731.00718.00726.0017001230600
2007-09-19714.00732.00714.00723.0053003852900
2007-09-18724.00724.00724.00724.00400289600
2007-09-14734.00734.00714.00714.003110022795300
2007-09-13710.00713.00708.00713.0028001991500
2007-09-12720.00729.00708.00708.0054003872700
2007-09-11733.00733.00711.00720.00800574600
2007-09-10726.00726.00715.00724.001480010733000
2007-09-07729.00729.00726.00726.00900654600
2007-09-06726.00728.00725.00728.001100798700
2007-09-05739.00739.00715.00726.0073005303300
2007-09-04733.00735.00730.00730.0022001613200
2007-09-03729.00760.00726.00730.001530011329000
2007-08-31712.00722.00711.00719.0043003070000
2007-08-30712.00713.00705.00711.0038002699300
2007-08-29721.00721.00710.00711.0029002075100
2007-08-28735.00735.00722.00722.0030002179600
2007-08-27731.00731.00725.00725.0024001747900
2007-08-24726.00730.00726.00730.0023001675000
2007-08-23735.00740.00723.00730.00100007290500
2007-08-22739.00739.00731.00733.0014001028100
2007-08-21731.00737.00730.00734.001100806600
2007-08-20740.00740.00732.00735.0034002506000
2007-08-17731.00740.00720.00720.0072005278500
2007-08-16730.00736.00726.00732.0053003868100
2007-08-15739.00739.00737.00737.00500368800
2007-08-14743.00746.00742.00746.00900669400
2007-08-13740.00749.00732.00749.0067004965700
2007-08-10751.00752.00730.00731.001410010576200
2007-08-09751.00759.00745.00751.0030002244500
2007-08-08750.00751.00744.00744.001300972800
2007-08-07768.00768.00751.00751.0014001063100
2007-08-06751.00758.00745.00758.0020001504900
2007-08-03758.00761.00757.00757.001200910100
2007-08-02759.00759.00752.00759.0031002339600
2007-08-01755.00760.00754.00754.0035002649100
2007-07-31770.00775.00760.00764.0047003596700
2007-07-30743.00751.00736.00751.0087006455400
2007-07-27752.00753.00743.00744.0038002842600
2007-07-26760.00760.00753.00755.0020001513800
2007-07-25776.00776.00759.00760.0025001908100
2007-07-24756.00775.00756.00766.0044003345100
2007-07-23769.00769.00753.00753.0045003423100
2007-07-20774.00774.00767.00771.0023001771600
2007-07-19780.00783.00776.00778.0033002574700
2007-07-18781.00781.00779.00779.0015001170800
2007-07-17789.00789.00779.00789.0030002355700
2007-07-13784.00784.00779.00779.0027002115700
2007-07-12785.00785.00779.00783.0028002193300
2007-07-11783.00785.00780.00783.0058004540300
2007-07-10784.00788.00782.00783.00109008530200
2007-07-09781.00788.00780.00782.00500391200
2007-07-06788.00790.00784.00784.0022001731300
2007-07-05790.00798.00788.00798.001100874200
2007-07-04798.00798.00790.00790.0036002863400
2007-07-03790.00797.00790.00797.0026002067400
2007-07-02791.00800.00791.00795.0054004312000
2007-06-29789.00799.00786.00799.0060004776500
2007-06-28780.00788.00780.00788.0016001254800
2007-06-27786.00789.00770.00787.0041003222000
2007-06-26770.00790.00764.00788.0049003813900
2007-06-25792.00792.00786.00787.0046003631000
2007-06-22790.00790.00784.00787.0020001572700
2007-06-21789.00790.00781.00790.0019001493100
2007-06-20782.00782.00782.00782.00200156400
2007-06-19781.00790.00771.00771.0058004515300
2007-06-18780.00780.00774.00779.001000777800
2007-06-15760.00766.00760.00766.0074005631900
2007-06-14756.00764.00752.00764.0053004007200
2007-06-13766.00768.00755.00755.0061004626200
2007-06-12788.00788.00765.00765.0079006101400
2007-06-11799.00802.00777.00787.0059004670000
2007-06-08806.00806.00792.00792.003920031464800
2007-06-07804.00804.00791.00796.0062004919100
2007-06-06801.00801.00796.00798.001000799400
2007-06-05796.00802.00796.00802.0032002553100
2007-06-04803.00803.00797.00800.0027002158700
2007-06-01800.00805.00798.00800.001810014480600
2007-05-31797.00800.00797.00800.0089007102200
2007-05-30798.00798.00789.00789.0066005242000
2007-05-29800.00805.00782.00790.0058004600400
2007-05-28779.00792.00775.00792.00121009489900
2007-05-25770.00777.00755.00772.0069005299300
2007-05-24760.00770.00757.00767.0048003669900
2007-05-23749.00765.00749.00765.0056004244900
2007-05-22740.00746.00740.00746.0018001336800
2007-05-21741.00745.00738.00738.0023001705200
2007-05-18728.00730.00721.00721.0067004850400
2007-05-17734.00738.00725.00725.0075005477700
2007-05-16728.00731.00716.00725.0038002761700
2007-05-15720.00728.00708.00709.00135009633200
2007-05-14747.00751.00705.00724.003740027327000
2007-05-11731.00750.00729.00745.004080030188100
2007-05-10865.00865.00765.00765.0011800094187200
2007-05-09850.00869.00850.00865.0076006523200
2007-05-08846.00850.00845.00850.001100934100
2007-05-07850.00852.00844.00850.0032002715000
2007-05-02833.00846.00826.00838.00105008802800
2007-05-01834.00834.00823.00828.0022001824900
2007-04-27818.00832.00818.00832.0036002982500
2007-04-26821.00837.00816.00828.001250010340300
2007-04-25827.00827.00817.00822.0020001643300
2007-04-24831.00831.00824.00826.0059004883100
2007-04-23816.00839.00816.00827.0094007710500
2007-04-20839.00840.00833.00836.0021001757600
2007-04-19850.00853.00833.00842.0047003974600
2007-04-18850.00854.00848.00853.0063005364300
2007-04-17850.00860.00845.00845.0088007501700
2007-04-16840.00850.00835.00847.0061005138100
2007-04-13829.00833.00826.00830.0063005230100
2007-04-12830.00830.00820.00830.0088007295100
2007-04-11830.00831.00829.00830.0073006055700
2007-04-10822.00829.00820.00829.0060004947100
2007-04-09809.00820.00807.00820.0082006680200
2007-04-06805.00805.00800.00800.0021001689100
2007-04-05804.00807.00803.00805.0019001528400
2007-04-04805.00809.00805.00809.0021001696000
2007-04-03801.00806.00798.00798.0014001121200
2007-04-02804.00809.00792.00792.0050004003400
2007-03-30800.00805.00795.00799.0026002081700
2007-03-29800.00804.00794.00804.0028002237100
2007-03-28802.00805.00795.00804.0040003208300
2007-03-27796.00804.00793.00797.0021001678600
2007-03-26800.00803.00793.00798.0064005098300
2007-03-23802.00802.00793.00793.00500400100
2007-03-22798.00801.00790.00801.0032002554600
2007-03-20786.00788.00786.00788.00300236200
2007-03-19791.00791.00782.00782.0025001967000
2007-03-16807.00807.00782.00791.0049003890100
2007-03-15792.00792.00780.00781.0031002435800
2007-03-14794.00794.00782.00782.0061004807100
2007-03-13807.00807.00794.00794.0023001840500
2007-03-12814.00814.00801.00808.0092007449400
2007-03-09791.00815.00791.00804.001860014754500
2007-03-08781.00791.00781.00791.0017001337300
2007-03-07774.00788.00774.00777.0030002342500
2007-03-06755.00772.00755.00772.0031002370800
2007-03-05782.00782.00755.00755.0077005919900
2007-03-02791.00791.00783.00783.0035002742800
2007-03-01781.00795.00777.00785.0058004551100
2007-02-28757.00790.00757.00781.0067005141900
2007-02-27809.00809.00805.00809.001200970200
2007-02-26800.00815.00800.00815.0089007191500
2007-02-23800.00800.00795.00799.0094007514700
2007-02-22802.00804.00785.00801.0085006794400
2007-02-21804.00804.00790.00795.0065005194400
2007-02-20770.00805.00768.00795.001640012877000
2007-02-19759.00765.00754.00761.0029002203600
2007-02-16735.00755.00735.00740.002110015538200
2007-02-15755.00755.00740.00755.0080006007200
2007-02-14766.00766.00755.00755.0039002958500
2007-02-13767.00768.00757.00757.0067005093900
2007-02-09767.00767.00755.00757.00125009530800
2007-02-08768.00774.00757.00757.0016001221800
2007-02-07770.00775.00758.00758.0019001455900
2007-02-06755.00768.00755.00768.00800609200
2007-02-05760.00760.00755.00755.0059004462200
2007-02-02762.00774.00755.00755.0060004594600
2007-02-01756.00770.00756.00770.0024001841200
2007-01-31767.00773.00756.00756.0017001297700
2007-01-30770.00770.00765.00767.0050003837000
2007-01-29770.00771.00765.00765.0060004612600
2007-01-26770.00774.00766.00769.0041003155700
2007-01-25784.00789.00772.00772.0036002818500
2007-01-24780.00788.00780.00787.0056004384700
2007-01-23780.00780.00769.00777.0042003263200
2007-01-22780.00797.00779.00788.0092007219700
2007-01-19767.00774.00767.00769.0033002543600
2007-01-18755.00766.00755.00765.0025001909000
2007-01-17765.00765.00751.00755.0073005523100
2007-01-16765.00768.00757.00768.0026001983800
2007-01-15744.00770.00743.00757.0082006147600
2007-01-12743.00751.00743.00744.0082006114200
2007-01-11757.00757.00744.00744.0034002552900
2007-01-10769.00769.00753.00753.002560019471600
2007-01-09763.00767.00753.00763.001340010206300
2007-01-05749.00759.00741.00753.00103007710400
2007-01-04762.00762.00747.00751.0047003550100

   ※ 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。 

Twitter