[9789 東証2部] 栄 光 日足 時系列データ

[9789 東証2部] 栄 光 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-09-27390.00390.00365.00387.00101003764900
2011-09-26384.00400.00384.00390.0091003527500
2011-09-22419.00419.00410.00416.0065002708800
2011-09-21412.00414.00410.00412.0059002425900
2011-09-20404.00408.00404.00408.001600651200
2011-09-16403.00403.00403.00403.0020080600
2011-09-15402.00403.00402.00402.00203008180600
2011-09-14408.00408.00408.00408.0010040800
2011-09-13397.00404.00397.00404.001100440400
2011-09-12393.00401.00393.00398.0049001941200
2011-09-09400.00401.00400.00401.0071002840100
2011-09-08401.00410.00401.00402.0037001496600
2011-09-07401.00401.00401.00401.0010040100
2011-09-06399.00402.00399.00400.00600240300
2011-09-05400.00400.00400.00400.002200880000
2011-09-02407.00407.00406.00406.00800325100
2011-09-0100
2011-08-31406.00406.00406.00406.002100852600
2011-08-30409.00412.00409.00412.00700287800
2011-08-29411.00411.00411.00411.0020082200
2011-08-2600
2011-08-2500
2011-08-24412.00413.00412.00413.00600247400
2011-08-23423.00423.00412.00412.0047001986900
2011-08-22400.00407.00400.00407.001400560700
2011-08-19406.00413.00405.00405.0050002040800
2011-08-18405.00410.00405.00410.0035001424000
2011-08-17402.00403.00401.00403.001000401800
2011-08-16400.00400.00400.00400.002000800000
2011-08-15396.00396.00396.00396.00300118800
2011-08-12390.00395.00390.00395.00600234600
2011-08-11385.00386.00385.00386.00300115600
2011-08-10395.00398.00394.00398.00800316500
2011-08-09392.00395.00376.00395.0064002460200
2011-08-08390.00400.00389.00392.001900752100
2011-08-05398.00398.00390.00392.0058002282700
2011-08-04401.00405.00397.00401.0025001000300
2011-08-03403.00403.00393.00400.002100835500
2011-08-02402.00413.00400.00413.0040001620900
2011-08-01402.00402.00401.00401.001400562000
2011-07-29407.00409.00401.00404.00107004361800
2011-07-28405.00410.00404.00410.0077003116700
2011-07-27405.00405.00405.00405.001000405000
2011-07-26405.00405.00405.00405.001700688500
2011-07-25406.00408.00404.00404.001700689400
2011-07-22404.00408.00404.00404.0079003192800
2011-07-21409.00410.00404.00410.0026001060500
2011-07-20407.00408.00406.00408.001600650500
2011-07-19406.00410.00402.00410.0038001546300
2011-07-15406.00406.00398.00406.0041001644000
2011-07-14407.00410.00403.00408.0026001054400
2011-07-13408.00410.00406.00409.00800326000
2011-07-12410.00410.00408.00410.001600655600
2011-07-11415.00415.00413.00413.00900372200
2011-07-08411.00416.00406.00416.0032001313800
2011-07-07410.00411.00408.00411.001600655900
2011-07-06405.00412.00405.00412.002400977800
2011-07-05404.00410.00404.00410.0042001704600
2011-07-04405.00412.00405.00409.0035001424600
2011-07-01403.00403.00402.00402.0070002818600
2011-06-30403.00404.00401.00403.001600644300
2011-06-29403.00403.00400.00403.001500602500
2011-06-28402.00415.00395.00400.00124004977000
2011-06-27400.00402.00400.00400.0051002042300
2011-06-24406.00406.00399.00400.001600639500
2011-06-23402.00402.00398.00399.002100840800
2011-06-22403.00403.00400.00401.0078003137000
2011-06-21402.00403.00400.00403.0047001889900
2011-06-20401.00401.00401.00401.001500601500
2011-06-17396.00404.00393.00393.0042001667600
2011-06-16405.00405.00394.00397.0033001309200
2011-06-15399.00404.00396.00404.0030001199400
2011-06-14401.00402.00400.00400.0030001201900
2011-06-13401.00401.00401.00401.0031001243100
2011-06-10400.00400.00400.00400.001800720000
2011-06-0900
2011-06-08403.00411.00403.00411.00400162800
2011-06-07409.00410.00400.00405.0051002066100
2011-06-06412.00412.00405.00405.0033001341000
2011-06-03426.00432.00413.00413.0091003826100
2011-06-02430.00430.00418.00418.005100021925500
2011-06-01430.00430.00430.00430.00500215000
2011-05-31422.00429.00422.00429.001300551400
2011-05-30423.00430.00422.00430.001200514400
2011-05-27430.00430.00430.00430.0020086000
2011-05-26427.00430.00427.00430.0027001155900
2011-05-25435.00435.00427.00427.0024001025600
2011-05-24445.00445.00442.00442.0044001957700
2011-05-23432.00440.00426.00437.0034001477300
2011-05-20438.00440.00435.00440.00116005089800
2011-05-19420.00422.00416.00422.005310022248800
2011-05-18414.00414.00405.00413.002000814700
2011-05-17413.00414.00409.00409.001700698000
2011-05-16418.00418.00409.00409.00500207300
2011-05-13410.00420.00410.00419.001300537500
2011-05-12424.00424.00404.00418.0034001393700
2011-05-11416.00417.00411.00411.002200909800
2011-05-10418.00421.00413.00421.001200502600
2011-05-09413.00418.00413.00418.00300124400
2011-05-06407.00413.00406.00413.00900370100
2011-05-02411.00419.00405.00413.002100863000
2011-04-28424.00424.00416.00422.00500210400
2011-04-27400.00418.00400.00416.002000816500
2011-04-26418.00418.00400.00400.0064002584100
2011-04-25420.00421.00410.00410.0045001874400
2011-04-22440.00440.00418.00421.00128005508600
2011-04-21441.00443.00437.00443.0027001189100
2011-04-20435.00435.00433.00435.001200521800
2011-04-19430.00435.00422.00435.00800340500
2011-04-18431.00439.00431.00439.00700306300
2011-04-15417.00423.00414.00415.0025001045200
2011-04-14425.00425.00425.00425.00700297500
2011-04-13425.00425.00425.00425.00700297500
2011-04-12425.00427.00420.00427.00400169200
2011-04-11425.00428.00425.00425.001100468500
2011-04-08408.00418.00408.00417.002100862100
2011-04-07430.00430.00408.00416.0035001439800
2011-04-06435.00438.00435.00438.00500218400
2011-04-05433.00438.00430.00430.0027001167800
2011-04-04451.00451.00443.00443.00400179400
2011-04-01446.00451.00443.00451.001000446700
2011-03-31453.00461.00441.00459.001900846200
2011-03-3000
2011-03-29467.00467.00452.00460.00900412800
2011-03-28472.00475.00456.00469.0023001082000
2011-03-25461.00470.00461.00470.0041001908700
2011-03-24458.00469.00450.00469.0048002192900
2011-03-23458.00466.00454.00466.0062002844200
2011-03-22430.00450.00430.00450.0046002012700
2011-03-18420.00425.00412.00425.0030001253000
2011-03-17415.00424.00405.00424.0036001491800
2011-03-16402.00407.00402.00407.002200887300
2011-03-15435.00435.00400.00410.0029001203300
2011-03-14435.00443.00435.00443.0042001828200
2011-03-11483.00483.00483.00483.00500241500
2011-03-10490.00490.00489.00490.00400195800
2011-03-09493.00495.00488.00495.00800394300
2011-03-08495.00496.00488.00488.0035001725800
2011-03-07495.00495.00495.00495.00800396000
2011-03-04495.00496.00494.00494.0030001486400
2011-03-03495.00496.00495.00496.00900445900
2011-03-02495.00496.00495.00495.001600792600
2011-03-01494.00496.00494.00496.001100544700
2011-02-28486.00494.00482.00493.0038001851300
2011-02-25495.00495.00494.00494.00400197900
2011-02-24500.00500.00500.00500.00800400000
2011-02-23494.00500.00494.00500.0028001390700
2011-02-22500.00500.00491.00499.0062003089500
2011-02-21500.00500.00490.00500.0055002714900
2011-02-18502.00504.00496.00500.0023001152300
2011-02-17502.00506.00496.00505.0047002349200
2011-02-16508.00510.00501.00507.0032001613100
2011-02-15504.00511.00501.00511.0033001664800
2011-02-14522.00522.00506.00507.0044002253700
2011-02-10518.00525.00517.00525.0036001870000
2011-02-09512.00518.00508.00517.0059003049900
2011-02-08518.00518.00505.00512.0021001066400
2011-02-07518.00518.00509.00509.0025001285600
2011-02-04507.00520.00501.00510.0053002690000
2011-02-03495.00508.00495.00507.0026001304900
2011-02-02490.00494.00490.00493.0022001080800
2011-02-01492.00493.00481.00493.0037001804000
2011-01-31506.00508.00487.00496.0076003793400
2011-01-28529.00529.00505.00511.00105005444600
2011-01-27560.00560.00537.00549.0060003272700
2011-01-26565.00565.00555.00556.0025001400700
2011-01-25570.00570.00563.00570.0031001763700
2011-01-24585.00585.00565.00579.0064003723900
2011-01-21578.00580.00564.00576.00120006842700
2011-01-20571.00580.00571.00580.0023001321700
2011-01-19568.00570.00557.00570.0043002430400
2011-01-18576.00580.00551.00570.0088004977300
2011-01-17568.00595.00568.00584.0098005680500
2011-01-14560.00579.00560.00568.00134007544700
2011-01-13580.00582.00561.00580.0099005668500
2011-01-12555.00578.00551.00570.002880016212800
2011-01-11546.00555.00542.00555.003080016914900
2011-01-07545.00547.00540.00547.0070003804100
2011-01-06536.00544.00532.00544.0069003704600
2011-01-05523.00538.00523.00535.0067003552800
2011-01-04535.00545.00535.00540.0022001185800
2010-12-30539.00547.00538.00538.0038002056200
2010-12-29538.00550.00535.00541.0078004197900
2010-12-28534.00544.00533.00538.0075004016900
2010-12-27538.00553.00538.00544.00146007909800
2010-12-24555.00555.00522.00547.002400013173900
2010-12-22535.00550.00526.00550.003550019128100
2010-12-21535.00542.00529.00538.002550013681100
2010-12-20513.00530.00503.00530.002400012518200
2010-12-17505.00512.00500.00512.00184009311800
2010-12-16496.00505.00490.00505.00103005129700
2010-12-15499.00500.00482.00498.00141006980400
2010-12-14495.00519.00495.00519.00125006317000
2010-12-13496.00500.00490.00497.00103005107500
2010-12-10470.00480.00461.00480.002540012006700
2010-12-09469.00470.00464.00470.00144006761700
2010-12-08458.00471.00458.00469.00119005508100
2010-12-07444.00464.00439.00464.002830012754700
2010-12-06430.00442.00430.00440.0087003775200
2010-12-03435.00444.00435.00444.00110004810900
2010-12-02433.00435.00428.00428.0087003771200
2010-12-01429.00433.00425.00433.0049002104200
2010-11-30434.00434.00422.00431.0031001321000
2010-11-29420.00434.00420.00434.0035001496400
2010-11-26429.00430.00414.00426.00105004452400
2010-11-25430.00430.00417.00430.0041001749400
2010-11-24419.00429.00419.00427.00123005185600
2010-11-22409.00419.00409.00419.00160006624700
2010-11-19397.00410.00397.00408.00114004589500
2010-11-18398.00403.00398.00403.0075002999500
2010-11-17384.00395.00384.00394.0080003117300
2010-11-16382.00392.00382.00392.0076002945600
2010-11-15373.00380.00373.00380.0094003506900
2010-11-12377.00377.00377.00377.001300490100
2010-11-11377.00377.00375.00376.002600978600
2010-11-10376.00376.00375.00375.0020075100
2010-11-09381.00381.00381.00381.00400152400
2010-11-08369.00380.00369.00380.0056002122400
2010-11-05360.00380.00360.00377.0036001324300
2010-11-04367.00369.00363.00363.00300109900
2010-11-02364.00364.00364.00364.0010036400
2010-11-01365.00365.00354.00364.002500901700
2010-10-29361.00365.00361.00365.0020072600
2010-10-28365.00365.00361.00361.00800290800
2010-10-27370.00370.00362.00363.002300834300
2010-10-2600
2010-10-25366.00366.00366.00366.0020073200
2010-10-22381.00381.00370.00370.0072002726500
2010-10-21379.00380.00371.00380.0065002446800
2010-10-20379.00379.00368.00379.0037001382900
2010-10-19379.00379.00379.00379.0052001970800
2010-10-18384.00384.00372.00380.0069002601200
2010-10-15383.00390.00383.00390.0028001089900
2010-10-14390.00391.00390.00390.0031001209100
2010-10-13390.00390.00390.00390.00700273000
2010-10-12388.00390.00386.00386.0060002339400
2010-10-08383.00390.00382.00382.0036001391700
2010-10-07386.00386.00384.00384.0020077000
2010-10-06380.00386.00380.00385.0032001230500
2010-10-05381.00385.00377.00377.0036001371300
2010-10-04378.00390.00378.00381.00150005729000
2010-10-01376.00386.00375.00386.00103003932300
2010-09-30386.00386.00375.00384.00156005911600
2010-09-29386.00390.00375.00386.00156005944100
2010-09-28398.00398.00373.00387.00187007132500
2010-09-27405.00408.00400.00405.00167006750000
2010-09-24403.00411.00395.00411.003940015952000
2010-09-22375.00395.00375.00395.007590029117100
2010-09-21367.00377.00366.00372.003330012386000
2010-09-17363.00366.00360.00366.00135004888700

   ※ 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